6638 (株)ミマキエンジニアリングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	913	925	899	925	43,800	925
2023-12-28	903	922	894	917	46,800	917
2023-12-27	908	908	895	903	38,800	903
2023-12-26	889	905	887	895	33,800	895
2023-12-25	886	899	882	883	32,800	883
2023-12-22	885	898	871	875	36,800	875
2023-12-21	892	904	889	890	30,500	890
2023-12-20	934	934	906	907	40,300	907
2023-12-19	930	932	911	930	40,400	930
2023-12-18	905	928	897	922	42,100	922
2023-12-15	898	914	888	911	67,600	911
2023-12-14	910	929	897	898	49,300	898
2023-12-13	910	925	903	919	60,500	919
2023-12-12	950	950	894	895	78,700	895
2023-12-11	912	950	912	944	87,800	944
2023-12-08	922	928	894	897	115,300	897
2023-12-07	933	935	920	922	76,000	922
2023-12-06	925	948	925	940	38,800	940
2023-12-05	963	965	929	930	56,200	930
2023-12-04	967	972	953	963	43,000	963
2023-12-01	978	982	955	964	77,400	964
2023-11-30	933	969	920	969	147,100	969
2023-11-29	929	944	924	926	51,500	926
2023-11-28	952	956	920	930	63,300	930
2023-11-27	948	966	945	952	119,000	952
2023-11-24	936	963	935	941	121,600	941
2023-11-22	925	935	920	931	95,200	931
2023-11-21	926	952	919	933	169,600	933
2023-11-20	879	931	878	926	293,200	926
2023-11-17	855	870	840	865	138,000	865
2023-11-16	886	909	866	870	235,900	870
2023-11-15	828	888	821	885	492,900	885
2023-11-14	752	752	733	745	64,100	745
2023-11-13	762	763	750	753	22,000	753
2023-11-10	765	765	747	762	46,400	762
2023-11-09	754	768	752	768	38,200	768
2023-11-08	769	769	741	751	53,600	751
2023-11-07	763	776	761	766	56,500	766
2023-11-06	760	770	744	769	76,100	769
2023-11-02	751	754	742	749	41,200	749
2023-11-01	748	751	735	737	47,000	737
2023-10-31	730	733	713	733	50,900	733
2023-10-30	738	740	719	726	50,300	726
2023-10-27	723	744	723	744	45,800	744
2023-10-26	740	740	719	723	45,400	723
2023-10-25	754	756	745	745	32,900	745
2023-10-24	743	751	721	746	57,100	746
2023-10-23	753	753	738	738	29,200	738
2023-10-20	755	755	741	748	33,500	748
2023-10-19	751	756	744	751	48,100	751
2023-10-18	765	769	756	766	44,900	766
2023-10-17	752	769	751	757	36,500	757
2023-10-16	758	760	745	751	40,500	751
2023-10-13	772	776	754	757	48,500	757
2023-10-12	760	776	753	776	41,300	776
2023-10-11	772	773	756	756	71,300	756
2023-10-10	754	776	754	776	73,400	776
2023-10-06	769	770	754	757	52,300	757
2023-10-05	753	774	750	769	73,900	769
2023-10-04	745	752	730	735	123,800	735
2023-10-03	767	767	746	751	65,200	751
2023-10-02	795	796	765	767	95,100	767
2023-09-29	816	816	788	795	131,800	795
2023-09-28	804	829	804	820	97,000	820
2023-09-27	792	816	789	812	81,300	812
2023-09-26	817	819	799	799	90,000	799
2023-09-25	809	822	806	818	94,700	818
2023-09-22	781	804	778	798	68,200	798
2023-09-21	797	802	790	794	75,700	794
2023-09-20	797	809	782	783	93,800	783
2023-09-19	790	798	780	797	76,100	797
2023-09-15	777	795	773	792	186,000	792
2023-09-14	752	762	748	760	62,800	760
2023-09-13	754	759	748	749	72,600	749
2023-09-12	763	765	756	760	58,200	760
2023-09-11	777	785	753	755	129,700	755
2023-09-08	779	790	769	773	128,300	773
2023-09-07	773	787	768	774	110,000	774
2023-09-06	767	789	767	774	122,300	774
2023-09-05	754	767	748	767	133,500	767
2023-09-04	740	752	736	752	95,400	752
2023-09-01	735	739	731	734	104,000	734
2023-08-31	732	741	732	733	106,700	733
2023-08-30	730	737	723	731	69,300	731
2023-08-29	731	734	723	726	88,600	726
2023-08-28	744	744	724	730	111,100	730
2023-08-25	723	740	720	734	82,900	734
2023-08-24	721	738	721	732	95,400	732
2023-08-23	703	725	695	721	120,600	721
2023-08-22	729	729	704	709	114,700	709
2023-08-21	737	737	713	717	162,400	717
2023-08-18	741	742	728	735	176,400	735
2023-08-17	743	760	735	754	146,400	754
2023-08-16	778	780	744	744	230,400	744
2023-08-15	781	823	781	782	406,100	782
2023-08-14	780	810	751	780	796,100	780
2023-08-10	999	1,006	987	1,005	111,900	1,005
2023-08-09	991	1,011	991	1,011	107,400	1,011
2023-08-08	993	1,008	981	985	135,800	985
2023-08-07	960	986	958	981	78,600	981
2023-08-04	980	993	964	968	88,300	968
2023-08-03	955	990	954	980	159,300	980
2023-08-02	959	972	957	967	83,300	967
2023-08-01	950	968	950	968	51,600	968
2023-07-31	947	957	943	954	65,800	954
2023-07-28	924	940	922	932	73,500	932
2023-07-27	940	947	930	945	44,100	945
2023-07-26	962	962	943	949	46,200	949
2023-07-25	948	968	945	960	86,100	960
2023-07-24	939	951	931	945	58,200	945
2023-07-21	945	945	918	924	89,900	924
2023-07-20	945	956	936	945	63,600	945
2023-07-19	952	958	930	949	75,400	949
2023-07-18	917	945	913	934	98,800	934
2023-07-14	890	912	878	908	129,500	908
2023-07-13	885	896	870	888	103,500	888
2023-07-12	912	912	882	886	99,400	886
2023-07-11	900	917	892	908	105,100	908
2023-07-10	892	900	883	893	93,300	893
2023-07-07	907	915	891	891	83,500	891
2023-07-06	922	929	916	919	65,500	919
2023-07-05	961	962	931	937	83,700	937
2023-07-04	970	983	962	967	181,500	967
2023-07-03	946	960	920	956	152,800	956
2023-06-30	940	950	922	944	142,800	944
2023-06-29	894	950	893	943	286,700	943
2023-06-28	895	899	873	885	196,000	885
2023-06-27	824	905	807	894	452,200	894
2023-06-26	812	824	801	818	53,000	818
2023-06-23	817	822	798	810	48,900	810
2023-06-22	809	834	803	808	87,300	808
2023-06-21	800	818	791	815	79,400	815
2023-06-20	789	798	780	786	33,800	786
2023-06-19	800	803	781	789	82,900	789
2023-06-16	800	804	790	793	61,200	793
2023-06-15	815	816	803	803	40,600	803
2023-06-14	815	819	800	815	55,700	815
2023-06-13	815	820	801	806	74,200	806
2023-06-12	796	813	796	812	64,200	812
2023-06-09	780	794	774	789	72,800	789
2023-06-08	783	788	766	767	40,800	767
2023-06-07	790	796	773	773	106,900	773
2023-06-06	760	788	755	785	118,300	785
2023-06-05	760	771	754	758	61,500	758
2023-06-02	729	745	728	745	51,100	745
2023-06-01	718	731	718	723	41,500	723
2023-05-31	723	733	720	720	65,800	720
2023-05-30	731	741	724	730	57,200	730
2023-05-29	746	754	734	735	55,300	735
2023-05-26	745	757	742	743	31,900	743
2023-05-25	743	752	741	745	40,400	745
2023-05-24	738	753	730	748	67,700	748
2023-05-23	765	767	736	747	114,700	747
2023-05-22	751	762	739	756	83,500	756
2023-05-19	726	762	715	746	187,800	746
2023-05-18	716	727	708	727	107,000	727
2023-05-17	701	729	688	713	157,400	713
2023-05-16	671	707	670	701	245,800	701
2023-05-15	657	659	643	647	96,200	647
2023-05-12	668	676	660	665	58,200	665
2023-05-11	677	677	661	665	45,400	665
2023-05-10	667	683	664	682	67,300	682
2023-05-09	663	673	663	668	67,300	668
2023-05-08	667	670	654	656	62,700	656
2023-05-02	672	674	666	671	39,500	671
2023-05-01	676	676	667	672	40,700	672
2023-04-28	659	674	658	674	74,900	674
2023-04-27	636	654	636	649	54,500	649
2023-04-26	650	650	640	640	37,200	640
2023-04-25	652	666	648	653	44,700	653
2023-04-24	648	655	640	650	38,900	650
2023-04-21	638	649	634	644	32,200	644
2023-04-20	641	648	638	641	40,900	641
2023-04-19	650	650	642	649	24,500	649
2023-04-18	652	654	647	652	32,500	652
2023-04-17	643	653	631	650	51,700	650
2023-04-14	649	649	638	639	29,900	639
2023-04-13	638	651	635	649	41,900	649
2023-04-12	629	643	629	643	55,900	643
2023-04-11	627	638	621	632	69,400	632
2023-04-10	619	628	618	621	40,800	621
2023-04-07	615	626	615	622	42,700	622
2023-04-06	637	637	612	612	109,900	612
2023-04-05	659	660	645	647	79,900	647
2023-04-04	673	679	666	669	69,100	669
2023-04-03	674	674	663	669	51,700	669
2023-03-31	668	670	659	669	54,400	669
2023-03-30	650	659	646	658	59,700	658
2023-03-29	644	658	637	656	79,000	656
2023-03-28	644	644	630	638	50,200	638
2023-03-27	650	650	639	644	34,100	644
2023-03-24	651	658	644	647	29,700	647
2023-03-23	661	661	651	657	56,800	657
2023-03-22	657	677	656	671	99,100	671
2023-03-20	653	655	633	643	88,200	643
2023-03-17	646	662	640	661	84,000	661
2023-03-16	654	665	635	646	177,400	646
2023-03-15	699	703	652	674	383,600	674
2023-03-14	666	684	645	675	773,200	675
2023-03-13	627	627	610	616	64,800	616
2023-03-10	624	640	623	632	94,900	632
2023-03-09	640	640	628	632	90,100	632
2023-03-08	617	635	614	633	88,200	633
2023-03-07	614	622	612	618	54,700	618
2023-03-06	613	617	608	615	47,000	615
2023-03-03	608	613	599	612	75,800	612
2023-03-02	609	610	601	604	52,300	604
2023-03-01	594	609	594	601	65,000	601
2023-02-28	606	606	588	592	106,700	592
2023-02-27	567	600	566	596	124,000	596
2023-02-24	563	569	562	567	44,600	567
2023-02-22	560	562	555	561	79,500	561
2023-02-21	558	563	557	560	50,700	560
2023-02-20	561	561	555	557	38,700	557
2023-02-17	560	565	553	561	93,900	561
2023-02-16	559	564	556	561	58,900	561
2023-02-15	554	556	546	554	62,800	554
2023-02-14	553	558	547	553	87,000	553
2023-02-13	553	556	543	549	95,800	549
2023-02-10	585	585	550	555	294,500	555
2023-02-09	588	607	588	600	44,100	600
2023-02-08	597	601	582	591	68,500	591
2023-02-07	600	602	597	599	16,900	599
2023-02-06	604	605	596	600	50,600	600
2023-02-03	597	602	593	601	84,000	601
2023-02-02	606	608	597	599	105,300	599
2023-02-01	608	611	602	603	31,900	603
2023-01-31	600	608	598	602	46,300	602
2023-01-30	601	603	590	590	68,100	590
2023-01-27	612	612	600	600	25,200	600
2023-01-26	608	612	606	608	12,400	608
2023-01-25	614	614	606	609	22,600	609
2023-01-24	615	622	607	611	40,600	611
2023-01-23	607	613	605	609	40,300	609
2023-01-20	603	607	601	601	11,000	601
2023-01-19	595	603	592	596	16,100	596
2023-01-18	598	609	594	600	16,900	600
2023-01-17	587	598	587	595	15,800	595
2023-01-16	589	593	586	586	16,400	586
2023-01-13	600	605	594	597	33,700	597
2023-01-12	606	608	600	606	14,600	606
2023-01-11	600	614	600	606	24,100	606
2023-01-10	589	597	584	596	33,400	596
2023-01-06	578	589	577	582	11,900	582
2023-01-05	585	587	575	575	32,500	575
2023-01-04	605	605	581	581	45,000	581

分割・併合履歴： [2015-03-27]1株→2株 [2012-03-28]1株→200株 [2008-03-26]1株→3株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6638 (株)ミマキエンジニアリング の時系列データ [2023年度]

6638 (株)ミマキエンジニアリングの時系列データ [2023年度]