6871 (株)日本マイクロニクス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,040 | 3,050 | 2,764 | 2,905 | 4,046,700 | 2,905 |
| 2025-04-03 | 3,080 | 3,230 | 3,070 | 3,205 | 1,301,400 | 3,205 |
| 2025-04-02 | 3,355 | 3,375 | 3,290 | 3,350 | 788,400 | 3,350 |
| 2025-04-01 | 3,475 | 3,520 | 3,315 | 3,360 | 1,841,600 | 3,360 |
| 2025-03-31 | 3,540 | 3,575 | 3,470 | 3,480 | 1,526,300 | 3,480 |
| 2025-03-28 | 3,745 | 3,815 | 3,690 | 3,705 | 1,019,800 | 3,705 |
| 2025-03-27 | 3,780 | 3,815 | 3,710 | 3,735 | 1,172,900 | 3,735 |
| 2025-03-26 | 3,850 | 3,940 | 3,810 | 3,915 | 926,100 | 3,915 |
| 2025-03-25 | 4,010 | 4,030 | 3,795 | 3,800 | 1,266,300 | 3,800 |
| 2025-03-24 | 3,995 | 4,010 | 3,910 | 3,930 | 1,026,100 | 3,930 |
| 2025-03-21 | 4,010 | 4,140 | 4,000 | 4,080 | 1,181,600 | 4,080 |
| 2025-03-19 | 4,150 | 4,215 | 3,970 | 3,995 | 1,574,500 | 3,995 |
| 2025-03-18 | 3,945 | 4,220 | 3,890 | 4,220 | 2,491,200 | 4,220 |
| 2025-03-17 | 3,910 | 3,935 | 3,855 | 3,875 | 833,500 | 3,875 |
| 2025-03-14 | 3,830 | 3,880 | 3,750 | 3,870 | 808,300 | 3,870 |
| 2025-03-13 | 3,830 | 3,935 | 3,775 | 3,810 | 1,117,800 | 3,810 |
| 2025-03-12 | 3,635 | 3,765 | 3,630 | 3,705 | 1,104,200 | 3,705 |
| 2025-03-11 | 3,660 | 3,720 | 3,535 | 3,705 | 2,219,500 | 3,705 |
| 2025-03-10 | 3,740 | 3,895 | 3,715 | 3,830 | 1,441,000 | 3,830 |
| 2025-03-07 | 3,745 | 3,785 | 3,690 | 3,725 | 1,133,700 | 3,725 |
| 2025-03-06 | 3,945 | 3,945 | 3,760 | 3,860 | 1,591,000 | 3,860 |
| 2025-03-05 | 3,875 | 3,970 | 3,805 | 3,875 | 1,523,800 | 3,875 |
| 2025-03-04 | 4,025 | 4,055 | 3,730 | 3,870 | 2,984,300 | 3,870 |
| 2025-03-03 | 4,375 | 4,380 | 4,150 | 4,150 | 1,342,200 | 4,150 |
| 2025-02-28 | 4,355 | 4,555 | 4,230 | 4,235 | 3,081,500 | 4,235 |
| 2025-02-27 | 4,565 | 4,570 | 4,380 | 4,435 | 1,210,700 | 4,435 |
| 2025-02-26 | 4,470 | 4,600 | 4,370 | 4,450 | 1,443,100 | 4,450 |
| 2025-02-25 | 4,850 | 4,910 | 4,455 | 4,475 | 3,358,400 | 4,475 |
| 2025-02-21 | 4,780 | 5,120 | 4,765 | 5,090 | 1,612,600 | 5,090 |
| 2025-02-20 | 4,850 | 4,905 | 4,715 | 4,835 | 1,502,400 | 4,835 |
| 2025-02-19 | 4,920 | 4,990 | 4,760 | 4,830 | 2,058,400 | 4,830 |
| 2025-02-18 | 4,750 | 5,030 | 4,735 | 4,895 | 4,973,900 | 4,895 |
| 2025-02-17 | 4,540 | 4,600 | 4,530 | 4,600 | 3,704,300 | 4,600 |
| 2025-02-14 | 3,955 | 3,955 | 3,885 | 3,900 | 1,284,600 | 3,900 |
| 2025-02-13 | 3,875 | 3,980 | 3,875 | 3,950 | 986,300 | 3,950 |
| 2025-02-12 | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 | 3,905 |
| 2025-02-10 | 3,870 | 3,965 | 3,820 | 3,925 | 1,128,200 | 3,925 |
| 2025-02-07 | 3,935 | 4,010 | 3,820 | 3,930 | 2,025,600 | 3,930 |
| 2025-02-06 | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 | 4,160 |
| 2025-02-05 | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 | 3,960 |
| 2025-02-04 | 3,795 | 3,910 | 3,755 | 3,825 | 1,550,000 | 3,825 |
| 2025-02-03 | 3,700 | 3,750 | 3,660 | 3,660 | 1,068,900 | 3,660 |
| 2025-01-31 | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 | 3,810 |
| 2025-01-30 | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | 3,680 |
| 2025-01-29 | 3,800 | 3,820 | 3,580 | 3,665 | 2,304,000 | 3,665 |
| 2025-01-28 | 3,750 | 3,820 | 3,665 | 3,730 | 2,464,000 | 3,730 |
| 2025-01-27 | 4,105 | 4,105 | 3,935 | 3,955 | 1,787,900 | 3,955 |
| 2025-01-24 | 4,160 | 4,260 | 4,105 | 4,155 | 1,654,600 | 4,155 |
| 2025-01-23 | 4,490 | 4,510 | 4,295 | 4,350 | 1,712,100 | 4,350 |
| 2025-01-22 | 4,210 | 4,450 | 4,185 | 4,350 | 2,036,000 | 4,350 |
| 2025-01-21 | 4,115 | 4,155 | 3,970 | 4,090 | 1,594,800 | 4,090 |
| 2025-01-20 | 3,900 | 4,155 | 3,860 | 4,045 | 2,039,800 | 4,045 |
| 2025-01-17 | 3,810 | 3,865 | 3,730 | 3,865 | 1,194,100 | 3,865 |
| 2025-01-16 | 3,850 | 3,870 | 3,710 | 3,845 | 1,859,500 | 3,845 |
| 2025-01-15 | 3,915 | 3,920 | 3,730 | 3,765 | 1,720,000 | 3,765 |
| 2025-01-14 | 4,300 | 4,300 | 3,900 | 3,910 | 3,545,200 | 3,910 |
| 2025-01-10 | 4,375 | 4,560 | 4,350 | 4,450 | 1,579,000 | 4,450 |
| 2025-01-09 | 4,560 | 4,610 | 4,420 | 4,445 | 2,075,600 | 4,445 |
| 2025-01-08 | 4,345 | 4,675 | 4,300 | 4,640 | 3,030,400 | 4,640 |
| 2025-01-07 | 4,100 | 4,440 | 4,055 | 4,355 | 3,302,100 | 4,355 |
| 2025-01-06 | 3,790 | 3,925 | 3,740 | 3,890 | 1,032,200 | 3,890 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株