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
2024-12-063,9403,9403,7503,8201,429,1003,820
2024-12-054,0904,1203,9603,9801,360,9003,980
2024-12-043,9504,0003,8753,920853,8003,920
2024-12-033,9454,0653,9353,9651,692,2003,965
2024-12-023,7703,8803,7503,8051,193,7003,805
2024-11-293,8153,8453,6903,7351,309,7003,735
2024-11-283,7753,9603,6503,8852,626,4003,885
2024-11-273,9104,0253,8653,9151,139,3003,915
2024-11-263,9753,9753,8153,9451,294,9003,945
2024-11-253,8504,0953,8403,9652,110,8003,965
2024-11-223,8353,9153,8053,820936,9003,820
2024-11-213,7103,7903,5853,7751,291,5003,775
2024-11-203,7603,8503,6953,715838,1003,715
2024-11-193,7203,8003,6403,720820,8003,720
2024-11-183,7253,7853,6703,7451,245,9003,745
2024-11-153,7253,9103,7053,8451,524,0003,845
2024-11-143,8203,9153,6553,6801,458,3003,680
2024-11-134,0654,1003,8003,8151,717,8003,815
2024-11-124,1654,1703,8153,9354,281,4003,935
2024-11-113,8203,8803,6203,7001,368,3003,700
2024-11-083,9153,9353,7903,825637,8003,825
2024-11-074,0504,0503,8003,8401,075,8003,840
2024-11-063,7603,8903,7303,790874,2003,790
2024-11-053,6953,7603,6103,760761,7003,760
2024-11-013,7503,7753,6203,6451,453,1003,645
2024-10-313,7103,9653,7003,9351,132,6003,935
2024-10-303,8054,0603,7953,9201,307,1003,920
2024-10-293,6753,8153,6453,735696,8003,735
2024-10-283,5853,7553,5503,740913,4003,740
2024-10-253,6403,6603,5703,580562,7003,580
2024-10-243,6503,7103,6203,650758,9003,650
2024-10-233,6753,7653,6603,710695,2003,710
2024-10-223,7853,8153,6453,690769,7003,690
2024-10-213,5853,7903,5803,7901,047,9003,790
2024-10-183,5653,6303,4503,6001,283,2003,600
2024-10-173,6853,6903,5703,590782,3003,590
2024-10-163,7553,7553,6253,6701,611,0003,670
2024-10-153,8304,1003,8204,0351,215,1004,035
2024-10-113,7903,8253,7603,760532,3003,760
2024-10-103,9603,9953,7753,805794,0003,805
2024-10-093,8403,9553,8153,8951,013,9003,895
2024-10-083,8303,8753,7403,770623,2003,770
2024-10-073,9854,0303,8453,880878,6003,880
2024-10-043,8853,9503,8503,880482,7003,880
2024-10-034,0154,0203,8853,895939,6003,895
2024-10-023,9453,9803,8053,8101,091,3003,810
2024-10-014,0054,1154,0054,1051,036,0004,105
2024-09-304,1304,1503,9353,9351,563,0003,935
2024-09-274,0954,3704,0704,3402,709,9004,340
2024-09-263,8104,0003,8003,9801,865,2003,980
2024-09-253,6153,6753,5703,600656,0003,600
2024-09-243,7403,7803,6153,615846,5003,615
2024-09-203,7503,8203,6953,715849,1003,715
2024-09-193,6853,6853,5953,610706,3003,610
2024-09-183,6153,6253,5053,585735,3003,585
2024-09-173,6503,6803,5003,545747,8003,545
2024-09-133,7253,7653,6103,625724,2003,625
2024-09-123,7353,7903,6303,735860,8003,735
2024-09-113,6453,6803,5003,5501,059,4003,550
2024-09-103,6903,7503,6053,700795,8003,700
2024-09-093,5003,7403,4753,6951,323,1003,695
2024-09-063,8503,8653,7253,7601,327,0003,760
2024-09-053,8954,0053,8503,8901,129,2003,890
2024-09-044,1204,1653,9203,9651,654,7003,965
2024-09-034,6454,6604,3854,4301,074,4004,430
2024-09-024,8504,8654,6254,630959,3004,630
2024-08-304,6104,8704,5804,8001,360,4004,800
2024-08-294,4604,5504,4204,510767,2004,510
2024-08-284,5604,6254,4754,600821,7004,600
2024-08-274,5504,6004,5054,575679,2004,575
2024-08-264,7154,7454,5954,610717,5004,610
2024-08-234,8404,9104,7304,7451,124,3004,745
2024-08-224,9755,0504,8704,9301,157,1004,930
2024-08-215,0105,1204,8504,9151,278,0004,915
2024-08-205,3005,3305,1405,160876,9005,160
2024-08-195,1805,4505,1005,1001,197,8005,100
2024-08-165,2005,3205,0305,2401,852,0005,240
2024-08-154,5704,9354,5404,9303,251,8004,930
2024-08-144,9005,0504,4754,5003,817,0004,500
2024-08-134,9955,1004,8504,9302,136,8004,930
2024-08-095,2905,4304,7505,0802,392,3005,080
2024-08-085,0405,1904,7705,1001,613,3005,100
2024-08-074,6355,3904,6305,1401,750,3005,140
2024-08-064,7804,8204,5304,7051,559,7004,705
2024-08-054,5954,5954,2204,2201,397,3004,220
2024-08-025,5005,5805,1605,2201,272,3005,220
2024-08-016,1006,2405,7605,8001,345,0005,800
2024-07-315,4806,0805,4606,0001,344,1006,000
2024-07-305,6205,6705,4705,5801,237,1005,580
2024-07-295,6305,7905,5705,680977,9005,680
2024-07-265,5805,6905,5105,5301,222,9005,530
2024-07-256,0006,0005,6405,6801,266,0005,680
2024-07-246,2506,5206,1906,2501,134,0006,250
2024-07-236,2706,3506,1606,3201,308,9006,320
2024-07-226,3406,4305,9305,9301,123,4005,930
2024-07-196,2206,4506,1706,400913,8006,400
2024-07-186,3306,3706,1606,1901,487,3006,190
2024-07-177,3007,3306,5906,6101,971,4006,610
2024-07-167,1307,4607,1007,2501,400,5007,250
2024-07-127,1007,4107,0207,2401,439,9007,240
2024-07-117,4807,5407,1907,2501,388,8007,250
2024-07-107,1207,4407,0907,4401,468,8007,440
2024-07-097,1507,2807,0707,1201,296,1007,120
2024-07-087,0207,2506,9807,0101,392,2007,010
2024-07-057,0107,3106,9306,9501,294,6006,950
2024-07-046,9007,1806,8307,0001,836,3007,000
2024-07-036,5506,8406,5306,7101,033,8006,710
2024-07-026,6006,6106,4406,560717,8006,560
2024-07-016,7806,9606,5106,6101,120,3006,610
2024-06-286,7106,7806,5906,690912,9006,690
2024-06-276,7306,9206,7006,7301,597,2006,730
2024-06-266,7507,0306,7207,0302,327,1007,030
2024-06-256,2606,7006,2506,5501,305,3006,550
2024-06-246,3606,4806,2106,450674,5006,450
2024-06-216,3006,4106,2106,3701,367,1006,370
2024-06-206,0006,5005,9306,5001,474,1006,500
2024-06-196,0706,3205,9606,0201,207,9006,020
2024-06-185,9706,0105,8105,870675,3005,870
2024-06-175,8405,9205,7005,890780,0005,890
2024-06-146,0306,1805,9706,0101,179,2006,010
2024-06-136,2306,4206,0406,1001,657,6006,100
2024-06-126,1006,2205,9706,0301,039,2006,030
2024-06-115,8606,1905,8206,1301,444,2006,130
2024-06-105,7105,8205,6805,760515,9005,760
2024-06-075,7905,9405,6505,660729,1005,660
2024-06-065,9205,9605,7805,820750,2005,820
2024-06-055,8605,9505,6005,630968,2005,630
2024-06-045,8005,9305,7005,790831,0005,790
2024-06-035,7505,9005,6705,900784,0005,900
2024-05-315,7005,8405,5705,7701,536,5005,770
2024-05-306,0106,0305,6805,7201,591,4005,720
2024-05-296,3906,4806,0806,1101,253,7006,110
2024-05-286,0906,4306,0506,3901,497,2006,390
2024-05-276,0206,1205,8706,0401,139,5006,040
2024-05-246,2606,3205,8305,9902,556,1005,990
2024-05-236,5606,7306,4006,4402,454,1006,440
2024-05-226,5006,5006,2406,2701,606,5006,270
2024-05-216,7006,7706,5106,5201,238,2006,520
2024-05-206,8706,9106,6206,6601,805,6006,660
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