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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,580 | 5,690 | 5,510 | 5,530 | 1,222,900 | 5,530 |
| 2024-07-25 | 6,000 | 6,000 | 5,640 | 5,680 | 1,266,000 | 5,680 |
| 2024-07-24 | 6,250 | 6,520 | 6,190 | 6,250 | 1,134,000 | 6,250 |
| 2024-07-23 | 6,270 | 6,350 | 6,160 | 6,320 | 1,308,900 | 6,320 |
| 2024-07-22 | 6,340 | 6,430 | 5,930 | 5,930 | 1,123,400 | 5,930 |
| 2024-07-19 | 6,220 | 6,450 | 6,170 | 6,400 | 913,800 | 6,400 |
| 2024-07-18 | 6,330 | 6,370 | 6,160 | 6,190 | 1,487,300 | 6,190 |
| 2024-07-17 | 7,300 | 7,330 | 6,590 | 6,610 | 1,971,400 | 6,610 |
| 2024-07-16 | 7,130 | 7,460 | 7,100 | 7,250 | 1,400,500 | 7,250 |
| 2024-07-12 | 7,100 | 7,410 | 7,020 | 7,240 | 1,439,900 | 7,240 |
| 2024-07-11 | 7,480 | 7,540 | 7,190 | 7,250 | 1,388,800 | 7,250 |
| 2024-07-10 | 7,120 | 7,440 | 7,090 | 7,440 | 1,468,800 | 7,440 |
| 2024-07-09 | 7,150 | 7,280 | 7,070 | 7,120 | 1,296,100 | 7,120 |
| 2024-07-08 | 7,020 | 7,250 | 6,980 | 7,010 | 1,392,200 | 7,010 |
| 2024-07-05 | 7,010 | 7,310 | 6,930 | 6,950 | 1,294,600 | 6,950 |
| 2024-07-04 | 6,900 | 7,180 | 6,830 | 7,000 | 1,836,300 | 7,000 |
| 2024-07-03 | 6,550 | 6,840 | 6,530 | 6,710 | 1,033,800 | 6,710 |
| 2024-07-02 | 6,600 | 6,610 | 6,440 | 6,560 | 717,800 | 6,560 |
| 2024-07-01 | 6,780 | 6,960 | 6,510 | 6,610 | 1,120,300 | 6,610 |
| 2024-06-28 | 6,710 | 6,780 | 6,590 | 6,690 | 912,900 | 6,690 |
| 2024-06-27 | 6,730 | 6,920 | 6,700 | 6,730 | 1,597,200 | 6,730 |
| 2024-06-26 | 6,750 | 7,030 | 6,720 | 7,030 | 2,327,100 | 7,030 |
| 2024-06-25 | 6,260 | 6,700 | 6,250 | 6,550 | 1,305,300 | 6,550 |
| 2024-06-24 | 6,360 | 6,480 | 6,210 | 6,450 | 674,500 | 6,450 |
| 2024-06-21 | 6,300 | 6,410 | 6,210 | 6,370 | 1,367,100 | 6,370 |
| 2024-06-20 | 6,000 | 6,500 | 5,930 | 6,500 | 1,474,100 | 6,500 |
| 2024-06-19 | 6,070 | 6,320 | 5,960 | 6,020 | 1,207,900 | 6,020 |
| 2024-06-18 | 5,970 | 6,010 | 5,810 | 5,870 | 675,300 | 5,870 |
| 2024-06-17 | 5,840 | 5,920 | 5,700 | 5,890 | 780,000 | 5,890 |
| 2024-06-14 | 6,030 | 6,180 | 5,970 | 6,010 | 1,179,200 | 6,010 |
| 2024-06-13 | 6,230 | 6,420 | 6,040 | 6,100 | 1,657,600 | 6,100 |
| 2024-06-12 | 6,100 | 6,220 | 5,970 | 6,030 | 1,039,200 | 6,030 |
| 2024-06-11 | 5,860 | 6,190 | 5,820 | 6,130 | 1,444,200 | 6,130 |
| 2024-06-10 | 5,710 | 5,820 | 5,680 | 5,760 | 515,900 | 5,760 |
| 2024-06-07 | 5,790 | 5,940 | 5,650 | 5,660 | 729,100 | 5,660 |
| 2024-06-06 | 5,920 | 5,960 | 5,780 | 5,820 | 750,200 | 5,820 |
| 2024-06-05 | 5,860 | 5,950 | 5,600 | 5,630 | 968,200 | 5,630 |
| 2024-06-04 | 5,800 | 5,930 | 5,700 | 5,790 | 831,000 | 5,790 |
| 2024-06-03 | 5,750 | 5,900 | 5,670 | 5,900 | 784,000 | 5,900 |
| 2024-05-31 | 5,700 | 5,840 | 5,570 | 5,770 | 1,536,500 | 5,770 |
| 2024-05-30 | 6,010 | 6,030 | 5,680 | 5,720 | 1,591,400 | 5,720 |
| 2024-05-29 | 6,390 | 6,480 | 6,080 | 6,110 | 1,253,700 | 6,110 |
| 2024-05-28 | 6,090 | 6,430 | 6,050 | 6,390 | 1,497,200 | 6,390 |
| 2024-05-27 | 6,020 | 6,120 | 5,870 | 6,040 | 1,139,500 | 6,040 |
| 2024-05-24 | 6,260 | 6,320 | 5,830 | 5,990 | 2,556,100 | 5,990 |
| 2024-05-23 | 6,560 | 6,730 | 6,400 | 6,440 | 2,454,100 | 6,440 |
| 2024-05-22 | 6,500 | 6,500 | 6,240 | 6,270 | 1,606,500 | 6,270 |
| 2024-05-21 | 6,700 | 6,770 | 6,510 | 6,520 | 1,238,200 | 6,520 |
| 2024-05-20 | 6,870 | 6,910 | 6,620 | 6,660 | 1,805,600 | 6,660 |
| 2024-05-17 | 7,250 | 7,290 | 6,940 | 6,940 | 1,489,000 | 6,940 |
| 2024-05-16 | 7,040 | 7,340 | 6,720 | 7,270 | 2,312,700 | 7,270 |
| 2024-05-15 | 7,110 | 7,110 | 6,770 | 6,840 | 1,588,800 | 6,840 |
| 2024-05-14 | 8,350 | 8,360 | 6,760 | 7,180 | 5,174,600 | 7,180 |
| 2024-05-13 | 7,800 | 8,140 | 7,710 | 7,990 | 1,776,000 | 7,990 |
| 2024-05-10 | 7,690 | 7,880 | 7,620 | 7,740 | 1,079,700 | 7,740 |
| 2024-05-09 | 7,790 | 7,970 | 7,740 | 7,840 | 1,048,300 | 7,840 |
| 2024-05-08 | 7,600 | 7,930 | 7,580 | 7,850 | 1,314,100 | 7,850 |
| 2024-05-07 | 7,600 | 7,810 | 7,540 | 7,750 | 1,886,700 | 7,750 |
| 2024-05-02 | 6,860 | 7,400 | 6,810 | 7,310 | 2,822,800 | 7,310 |
| 2024-05-01 | 6,630 | 6,900 | 6,560 | 6,710 | 1,001,600 | 6,710 |
| 2024-04-30 | 6,960 | 6,970 | 6,630 | 6,680 | 1,329,000 | 6,680 |
| 2024-04-26 | 6,940 | 7,000 | 6,700 | 6,860 | 1,009,500 | 6,860 |
| 2024-04-25 | 6,810 | 6,940 | 6,660 | 6,740 | 904,200 | 6,740 |
| 2024-04-24 | 6,740 | 6,960 | 6,610 | 6,910 | 1,664,600 | 6,910 |
| 2024-04-23 | 6,700 | 6,700 | 6,290 | 6,440 | 1,571,500 | 6,440 |
| 2024-04-22 | 6,560 | 6,700 | 6,240 | 6,500 | 2,017,900 | 6,500 |
| 2024-04-19 | 7,060 | 7,090 | 6,590 | 6,760 | 2,133,000 | 6,760 |
| 2024-04-18 | 6,970 | 7,570 | 6,800 | 7,370 | 1,663,400 | 7,370 |
| 2024-04-17 | 7,320 | 7,380 | 7,060 | 7,110 | 1,171,800 | 7,110 |
| 2024-04-16 | 7,540 | 7,560 | 7,060 | 7,170 | 1,331,100 | 7,170 |
| 2024-04-15 | 7,490 | 7,800 | 7,470 | 7,740 | 713,100 | 7,740 |
| 2024-04-12 | 7,800 | 7,880 | 7,580 | 7,640 | 1,253,500 | 7,640 |
| 2024-04-11 | 7,250 | 7,540 | 7,160 | 7,430 | 872,400 | 7,430 |
| 2024-04-10 | 7,380 | 7,470 | 7,240 | 7,380 | 837,500 | 7,380 |
| 2024-04-09 | 7,420 | 7,530 | 7,270 | 7,400 | 1,225,600 | 7,400 |
| 2024-04-08 | 7,790 | 7,850 | 7,310 | 7,390 | 1,548,100 | 7,390 |
| 2024-04-05 | 7,810 | 8,000 | 7,540 | 7,650 | 1,443,800 | 7,650 |
| 2024-04-04 | 8,050 | 8,260 | 7,990 | 8,110 | 1,319,100 | 8,110 |
| 2024-04-03 | 7,850 | 8,150 | 7,760 | 7,900 | 1,491,400 | 7,900 |
| 2024-04-02 | 8,240 | 8,290 | 7,870 | 7,980 | 1,404,600 | 7,980 |
| 2024-04-01 | 8,770 | 8,900 | 7,970 | 8,090 | 2,836,800 | 8,090 |
| 2024-03-29 | 8,310 | 8,940 | 8,180 | 8,920 | 2,229,100 | 8,920 |
| 2024-03-28 | 8,300 | 8,530 | 8,210 | 8,250 | 1,455,100 | 8,250 |
| 2024-03-27 | 8,190 | 8,640 | 8,020 | 8,300 | 1,939,500 | 8,300 |
| 2024-03-26 | 8,240 | 8,470 | 8,160 | 8,290 | 1,590,500 | 8,290 |
| 2024-03-25 | 8,130 | 8,320 | 8,000 | 8,210 | 1,823,200 | 8,210 |
| 2024-03-22 | 8,160 | 8,170 | 7,900 | 8,030 | 1,545,500 | 8,030 |
| 2024-03-21 | 7,880 | 8,220 | 7,750 | 8,200 | 2,315,200 | 8,200 |
| 2024-03-19 | 7,590 | 7,620 | 7,300 | 7,490 | 1,483,800 | 7,490 |
| 2024-03-18 | 7,520 | 7,800 | 7,440 | 7,680 | 1,288,800 | 7,680 |
| 2024-03-15 | 7,260 | 7,550 | 7,160 | 7,540 | 1,401,300 | 7,540 |
| 2024-03-14 | 7,500 | 7,620 | 7,180 | 7,500 | 1,655,900 | 7,500 |
| 2024-03-13 | 7,850 | 7,920 | 7,390 | 7,650 | 2,189,400 | 7,650 |
| 2024-03-12 | 7,180 | 7,750 | 7,120 | 7,560 | 2,538,400 | 7,560 |
| 2024-03-11 | 7,300 | 7,420 | 7,040 | 7,330 | 3,233,100 | 7,330 |
| 2024-03-08 | 8,150 | 8,450 | 7,680 | 7,820 | 3,251,800 | 7,820 |
| 2024-03-07 | 8,410 | 8,620 | 7,890 | 8,000 | 3,244,600 | 8,000 |
| 2024-03-06 | 7,980 | 8,290 | 7,870 | 8,290 | 2,108,700 | 8,290 |
| 2024-03-05 | 8,000 | 8,310 | 7,870 | 8,280 | 2,118,700 | 8,280 |
| 2024-03-04 | 8,470 | 8,480 | 7,940 | 8,230 | 3,436,200 | 8,230 |
| 2024-03-01 | 7,750 | 7,940 | 7,600 | 7,930 | 3,204,600 | 7,930 |
| 2024-02-29 | 7,020 | 7,570 | 6,880 | 7,520 | 2,587,100 | 7,520 |
| 2024-02-28 | 7,110 | 7,440 | 6,980 | 7,170 | 1,675,500 | 7,170 |
| 2024-02-27 | 7,130 | 7,470 | 7,060 | 7,260 | 2,614,100 | 7,260 |
| 2024-02-26 | 7,100 | 7,400 | 6,880 | 7,070 | 2,869,400 | 7,070 |
| 2024-02-22 | 7,060 | 7,350 | 6,690 | 7,220 | 6,099,200 | 7,220 |
| 2024-02-21 | 6,190 | 6,900 | 6,070 | 6,560 | 5,563,400 | 6,560 |
| 2024-02-20 | 6,020 | 6,140 | 5,820 | 5,990 | 1,402,000 | 5,990 |
| 2024-02-19 | 5,990 | 6,090 | 5,630 | 6,000 | 2,361,900 | 6,000 |
| 2024-02-16 | 6,270 | 6,280 | 5,770 | 6,090 | 4,187,700 | 6,090 |
| 2024-02-15 | 5,280 | 5,280 | 5,280 | 5,280 | 190,200 | 5,280 |
| 2024-02-14 | 4,350 | 4,630 | 4,335 | 4,580 | 1,166,700 | 4,580 |
| 2024-02-13 | 4,405 | 4,475 | 4,235 | 4,405 | 984,400 | 4,405 |
| 2024-02-09 | 4,400 | 4,415 | 4,300 | 4,335 | 577,600 | 4,335 |
| 2024-02-08 | 4,200 | 4,350 | 4,180 | 4,310 | 776,000 | 4,310 |
| 2024-02-07 | 4,240 | 4,285 | 4,075 | 4,180 | 1,166,700 | 4,180 |
| 2024-02-06 | 4,370 | 4,405 | 4,285 | 4,310 | 756,500 | 4,310 |
| 2024-02-05 | 4,645 | 4,660 | 4,275 | 4,275 | 996,800 | 4,275 |
| 2024-02-02 | 4,505 | 4,590 | 4,465 | 4,575 | 714,600 | 4,575 |
| 2024-02-01 | 4,380 | 4,570 | 4,345 | 4,500 | 864,900 | 4,500 |
| 2024-01-31 | 4,315 | 4,495 | 4,275 | 4,450 | 886,400 | 4,450 |
| 2024-01-30 | 4,365 | 4,510 | 4,290 | 4,430 | 1,196,700 | 4,430 |
| 2024-01-29 | 4,060 | 4,290 | 4,060 | 4,260 | 854,500 | 4,260 |
| 2024-01-26 | 4,235 | 4,270 | 4,075 | 4,105 | 1,198,800 | 4,105 |
| 2024-01-25 | 4,265 | 4,370 | 4,150 | 4,370 | 1,098,100 | 4,370 |
| 2024-01-24 | 4,140 | 4,280 | 4,080 | 4,195 | 947,200 | 4,195 |
| 2024-01-23 | 4,090 | 4,270 | 4,035 | 4,070 | 964,500 | 4,070 |
| 2024-01-22 | 4,100 | 4,150 | 3,995 | 4,115 | 806,200 | 4,115 |
| 2024-01-19 | 3,830 | 3,970 | 3,830 | 3,970 | 966,900 | 3,970 |
| 2024-01-18 | 3,575 | 3,740 | 3,555 | 3,660 | 574,900 | 3,660 |
| 2024-01-17 | 3,655 | 3,715 | 3,500 | 3,560 | 693,600 | 3,560 |
| 2024-01-16 | 3,750 | 3,750 | 3,550 | 3,565 | 753,100 | 3,565 |
| 2024-01-15 | 3,755 | 3,825 | 3,730 | 3,800 | 410,400 | 3,800 |
| 2024-01-12 | 3,850 | 3,905 | 3,765 | 3,765 | 806,900 | 3,765 |
| 2024-01-11 | 3,865 | 4,015 | 3,850 | 3,920 | 901,800 | 3,920 |
| 2024-01-10 | 3,805 | 3,935 | 3,740 | 3,815 | 1,103,300 | 3,815 |
| 2024-01-09 | 3,660 | 3,780 | 3,640 | 3,775 | 889,200 | 3,775 |
| 2024-01-05 | 3,630 | 3,635 | 3,420 | 3,475 | 654,300 | 3,475 |
| 2024-01-04 | 3,500 | 3,660 | 3,370 | 3,655 | 826,500 | 3,655 |
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
