6871 (株)日本マイクロニクス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-177,2507,2906,9406,9401,489,0006,940
2024-05-167,0407,3406,7207,2702,312,7007,270
2024-05-157,1107,1106,7706,8401,588,8006,840
2024-05-148,3508,3606,7607,1805,174,6007,180
2024-05-137,8008,1407,7107,9901,776,0007,990
2024-05-107,6907,8807,6207,7401,079,7007,740
2024-05-097,7907,9707,7407,8401,048,3007,840
2024-05-087,6007,9307,5807,8501,314,1007,850
2024-05-077,6007,8107,5407,7501,886,7007,750
2024-05-026,8607,4006,8107,3102,822,8007,310
2024-05-016,6306,9006,5606,7101,001,6006,710
2024-04-306,9606,9706,6306,6801,329,0006,680
2024-04-266,9407,0006,7006,8601,009,5006,860
2024-04-256,8106,9406,6606,740904,2006,740
2024-04-246,7406,9606,6106,9101,664,6006,910
2024-04-236,7006,7006,2906,4401,571,5006,440
2024-04-226,5606,7006,2406,5002,017,9006,500
2024-04-197,0607,0906,5906,7602,133,0006,760
2024-04-186,9707,5706,8007,3701,663,4007,370
2024-04-177,3207,3807,0607,1101,171,8007,110
2024-04-167,5407,5607,0607,1701,331,1007,170
2024-04-157,4907,8007,4707,740713,1007,740
2024-04-127,8007,8807,5807,6401,253,5007,640
2024-04-117,2507,5407,1607,430872,4007,430
2024-04-107,3807,4707,2407,380837,5007,380
2024-04-097,4207,5307,2707,4001,225,6007,400
2024-04-087,7907,8507,3107,3901,548,1007,390
2024-04-057,8108,0007,5407,6501,443,8007,650
2024-04-048,0508,2607,9908,1101,319,1008,110
2024-04-037,8508,1507,7607,9001,491,4007,900
2024-04-028,2408,2907,8707,9801,404,6007,980
2024-04-018,7708,9007,9708,0902,836,8008,090
2024-03-298,3108,9408,1808,9202,229,1008,920
2024-03-288,3008,5308,2108,2501,455,1008,250
2024-03-278,1908,6408,0208,3001,939,5008,300
2024-03-268,2408,4708,1608,2901,590,5008,290
2024-03-258,1308,3208,0008,2101,823,2008,210
2024-03-228,1608,1707,9008,0301,545,5008,030
2024-03-217,8808,2207,7508,2002,315,2008,200
2024-03-197,5907,6207,3007,4901,483,8007,490
2024-03-187,5207,8007,4407,6801,288,8007,680
2024-03-157,2607,5507,1607,5401,401,3007,540
2024-03-147,5007,6207,1807,5001,655,9007,500
2024-03-137,8507,9207,3907,6502,189,4007,650
2024-03-127,1807,7507,1207,5602,538,4007,560
2024-03-117,3007,4207,0407,3303,233,1007,330
2024-03-088,1508,4507,6807,8203,251,8007,820
2024-03-078,4108,6207,8908,0003,244,6008,000
2024-03-067,9808,2907,8708,2902,108,7008,290
2024-03-058,0008,3107,8708,2802,118,7008,280
2024-03-048,4708,4807,9408,2303,436,2008,230
2024-03-017,7507,9407,6007,9303,204,6007,930
2024-02-297,0207,5706,8807,5202,587,1007,520
2024-02-287,1107,4406,9807,1701,675,5007,170
2024-02-277,1307,4707,0607,2602,614,1007,260
2024-02-267,1007,4006,8807,0702,869,4007,070
2024-02-227,0607,3506,6907,2206,099,2007,220
2024-02-216,1906,9006,0706,5605,563,4006,560
2024-02-206,0206,1405,8205,9901,402,0005,990
2024-02-195,9906,0905,6306,0002,361,9006,000
2024-02-166,2706,2805,7706,0904,187,7006,090
2024-02-155,2805,2805,2805,280190,2005,280
2024-02-144,3504,6304,3354,5801,166,7004,580
2024-02-134,4054,4754,2354,405984,4004,405
2024-02-094,4004,4154,3004,335577,6004,335
2024-02-084,2004,3504,1804,310776,0004,310
2024-02-074,2404,2854,0754,1801,166,7004,180
2024-02-064,3704,4054,2854,310756,5004,310
2024-02-054,6454,6604,2754,275996,8004,275
2024-02-024,5054,5904,4654,575714,6004,575
2024-02-014,3804,5704,3454,500864,9004,500
2024-01-314,3154,4954,2754,450886,4004,450
2024-01-304,3654,5104,2904,4301,196,7004,430
2024-01-294,0604,2904,0604,260854,5004,260
2024-01-264,2354,2704,0754,1051,198,8004,105
2024-01-254,2654,3704,1504,3701,098,1004,370
2024-01-244,1404,2804,0804,195947,2004,195
2024-01-234,0904,2704,0354,070964,5004,070
2024-01-224,1004,1503,9954,115806,2004,115
2024-01-193,8303,9703,8303,970966,9003,970
2024-01-183,5753,7403,5553,660574,9003,660
2024-01-173,6553,7153,5003,560693,6003,560
2024-01-163,7503,7503,5503,565753,1003,565
2024-01-153,7553,8253,7303,800410,4003,800
2024-01-123,8503,9053,7653,765806,9003,765
2024-01-113,8654,0153,8503,920901,8003,920
2024-01-103,8053,9353,7403,8151,103,3003,815
2024-01-093,6603,7803,6403,775889,2003,775
2024-01-053,6303,6353,4203,475654,3003,475
2024-01-043,5003,6603,3703,655826,5003,655

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