1. HOME >
  2. 株価時系列 >
  3. 6871 >
  4. 2023年

6871 (株)日本マイクロニクス 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
2023-12-293,5503,7253,5103,670492,4003,670
2023-12-283,5753,6103,5253,570266,6003,570
2023-12-273,6403,6753,5653,570430,6003,570
2023-12-263,5603,6753,5353,600467,3003,600
2023-12-253,5003,6203,4203,620444,9003,620
2023-12-223,5203,5553,4853,515336,7003,515
2023-12-213,5103,5403,4803,505302,7003,505
2023-12-203,6403,6703,5553,585383,6003,585
2023-12-193,4153,5853,3903,585568,5003,585
2023-12-183,4403,4903,3453,405413,5003,405
2023-12-153,5953,7353,4503,470801,4003,470
2023-12-143,7003,7103,4903,515528,5003,515
2023-12-133,6003,6903,5803,590427,6003,590
2023-12-123,7503,8253,5203,565579,4003,565
2023-12-113,6553,7053,6103,645471,6003,645
2023-12-083,5503,7053,5453,655718,0003,655
2023-12-073,6003,6603,5003,510648,8003,510
2023-12-063,6053,8403,6053,775684,1003,775
2023-12-053,7753,8103,5503,570583,5003,570
2023-12-043,8453,8803,6953,765624,9003,765
2023-12-013,8203,9103,7653,865586,7003,865
2023-11-303,8003,9253,7653,835928,4003,835
2023-11-293,6803,7403,6303,740421,5003,740
2023-11-283,7503,7953,6303,705694,5003,705
2023-11-273,7203,7753,6503,750613,6003,750
2023-11-243,8303,9003,6153,7201,128,2003,720
2023-11-223,6503,8253,6453,820725,5003,820
2023-11-213,7353,8253,6403,720694,8003,720
2023-11-203,6153,7753,6053,695918,4003,695
2023-11-173,4803,6603,4253,6151,394,9003,615
2023-11-163,3903,4953,3003,4601,355,5003,460
2023-11-153,2303,5553,2303,3202,548,8003,320
2023-11-143,1053,1053,1053,105144,4003,105
2023-11-132,5602,6232,5532,6031,065,6002,603
2023-11-102,4662,5342,4322,5211,046,4002,521
2023-11-092,3622,5042,3422,503823,5002,503
2023-11-082,3702,4272,3322,368411,1002,368
2023-11-072,3762,3922,3312,365322,6002,365
2023-11-062,3772,4122,3282,387600,3002,387
2023-11-022,2452,3412,2452,301339,6002,301
2023-11-012,2652,3122,1872,188410,3002,188
2023-10-312,1572,2592,1022,252657,5002,252
2023-10-302,2092,2342,1752,184422,5002,184
2023-10-272,3112,3242,2072,221495,6002,221
2023-10-262,2992,3472,2772,285549,6002,285
2023-10-252,4272,4432,3552,388437,2002,388
2023-10-242,3612,4092,2892,347437,9002,347
2023-10-232,3482,3782,3162,350396,3002,350
2023-10-202,4102,4302,2932,349935,5002,349
2023-10-192,4092,4702,3842,4491,057,9002,449
2023-10-182,2232,4672,2092,4261,203,0002,426
2023-10-172,2002,2352,1752,233312,0002,233
2023-10-162,1432,1672,1082,144213,1002,144
2023-10-132,1802,2382,1772,185547,7002,185
2023-10-122,1002,2132,0872,210673,6002,210
2023-10-112,0512,0972,0362,077311,3002,077
2023-10-102,0672,0782,0302,046438,0002,046
2023-10-062,1402,1492,0552,077228,2002,077
2023-10-052,1492,1582,0942,136374,5002,136
2023-10-042,1662,1772,1132,121444,4002,121
2023-10-032,2132,2642,1902,1941,223,6002,194
2023-10-022,1422,2432,1212,226699,5002,226
2023-09-292,0612,1562,0542,119458,6002,119
2023-09-282,0462,0822,0242,047279,2002,047
2023-09-271,9802,0451,9732,042254,9002,042
2023-09-262,0712,0762,0132,013256,9002,013
2023-09-252,0352,0712,0182,071309,6002,071
2023-09-221,9292,0281,9222,018513,1002,018
2023-09-211,9561,9561,9191,939421,2001,939
2023-09-201,9882,0261,9571,968683,0001,968
2023-09-192,0662,0781,9761,986675,6001,986
2023-09-152,1322,1462,1032,105475,8002,105
2023-09-142,0742,1352,0662,120315,0002,120
2023-09-132,1612,1692,0722,073467,8002,073
2023-09-122,2002,2192,1682,196250,3002,196
2023-09-112,2102,2212,1722,183200,4002,183
2023-09-082,2602,2822,2052,229256,4002,229
2023-09-072,2492,3052,2402,274265,8002,274
2023-09-062,2802,3092,2512,258226,1002,258
2023-09-052,2472,2712,2252,270259,4002,270
2023-09-042,1502,2342,1502,234480,5002,234
2023-09-012,2002,2052,1422,155260,2002,155
2023-08-312,1722,1892,1342,180369,7002,180
2023-08-302,1402,1582,1032,131489,7002,131
2023-08-292,1302,1392,0462,058410,1002,058
2023-08-282,0692,1012,0322,099586,6002,099
2023-08-252,1782,1832,0602,060737,0002,060
2023-08-242,2602,3332,2352,255632,4002,255
2023-08-232,1032,2012,0352,1891,100,1002,189
2023-08-222,2002,2452,1652,203632,9002,203
2023-08-212,1152,1582,0982,147429,9002,147
2023-08-182,0522,1382,0372,129454,0002,129
2023-08-171,9982,0741,9792,059600,6002,059
2023-08-162,0582,0661,9972,004600,3002,004
2023-08-152,1302,1602,0652,086799,6002,086
2023-08-141,8781,9191,8381,9101,003,8001,910
2023-08-102,0972,0972,0332,048515,4002,048
2023-08-092,1152,1712,1072,122419,1002,122
2023-08-082,2432,2432,1622,163326,2002,163
2023-08-072,2322,2322,1812,222259,9002,222
2023-08-042,1992,2862,1782,257346,7002,257
2023-08-032,2152,2392,2042,211233,8002,211
2023-08-022,2802,3242,2492,259459,2002,259
2023-08-012,2642,2872,2512,280216,3002,280
2023-07-312,2802,3032,2402,264505,4002,264
2023-07-282,2172,3132,2082,230923,4002,230
2023-07-272,1052,2452,1022,238468,8002,238
2023-07-262,1582,1862,1442,144252,5002,144
2023-07-252,1142,1392,1032,119228,2002,119
2023-07-242,1292,1432,0992,131254,8002,131
2023-07-212,0602,1122,0542,107334,0002,107
2023-07-202,1252,1832,1202,160275,1002,160
2023-07-192,1682,1962,1562,194255,4002,194
2023-07-182,1692,2132,1512,175309,6002,175
2023-07-142,1462,1542,1212,133340,3002,133
2023-07-132,0962,1012,0642,096342,4002,096
2023-07-122,0972,1132,0562,060344,7002,060
2023-07-112,1252,1522,1172,128452,5002,128
2023-07-102,1002,1232,0762,084293,8002,084
2023-07-072,0912,1382,0832,120309,6002,120
2023-07-062,1212,1562,0932,124342,6002,124
2023-07-052,2112,2432,1722,193353,0002,193
2023-07-042,2482,2492,1802,211637,2002,211
2023-07-032,1162,2592,1162,2231,428,5002,223
2023-06-301,9962,0101,9562,000295,8002,000
2023-06-291,9702,0331,9642,004587,5002,004
2023-06-281,8861,9691,8741,957543,7001,957
2023-06-271,8721,8741,8241,854336,0001,854
2023-06-261,8831,9481,8751,892334,6001,892
2023-06-231,8891,9141,8601,905388,7001,905
2023-06-221,8791,9051,8711,872201,2001,872
2023-06-211,8921,9251,8751,914170,3001,914
2023-06-201,8811,9191,8741,901234,1001,901
2023-06-191,8641,9171,8441,910266,2001,910
2023-06-161,8321,9041,8201,904323,4001,904
2023-06-151,8821,9151,8601,865316,4001,865
2023-06-141,9201,9211,8381,864427,9001,864
2023-06-131,8101,9131,8101,895689,7001,895
2023-06-121,7841,7961,7561,796178,9001,796
2023-06-091,7311,7881,7031,775425,4001,775
2023-06-081,7201,7511,7001,702313,9001,702
2023-06-071,8001,8001,7261,728258,2001,728
2023-06-061,7631,8071,7521,786215,1001,786
2023-06-051,7811,7831,7471,777286,8001,777
2023-06-021,8101,8101,7611,768192,6001,768
2023-06-011,7281,8001,7221,793292,8001,793
2023-05-311,7611,8041,7461,768338,8001,768
2023-05-301,7431,8071,7361,788398,4001,788
2023-05-291,8231,8501,7421,743838,7001,743
2023-05-261,7221,8101,7221,785911,6001,785
2023-05-251,5951,6651,5751,658492,2001,658
2023-05-241,5591,5921,5471,578335,0001,578
2023-05-231,6021,6271,5781,581298,9001,581
2023-05-221,5761,6051,5611,599228,1001,599
2023-05-191,6121,6331,5771,597422,4001,597
2023-05-181,5201,5891,5191,572506,2001,572
2023-05-171,5021,5291,4911,502389,6001,502
2023-05-161,4221,4911,4201,490606,0001,490
2023-05-151,3801,4191,3581,419735,2001,419
2023-05-121,2701,2931,2601,286211,1001,286
2023-05-111,2651,2841,2651,276119,7001,276
2023-05-101,2571,2751,2571,269141,7001,269
2023-05-091,2771,2831,2681,279201,3001,279
2023-05-081,2541,2611,2421,249140,7001,249
2023-05-021,2411,2641,2411,254143,6001,254
2023-05-011,2441,2451,2231,239176,7001,239
2023-04-281,2281,2331,2081,231144,8001,231
2023-04-271,2221,2221,2011,213190,2001,213
2023-04-261,2301,2321,2091,224289,4001,224
2023-04-251,2821,2861,2591,265152,2001,265
2023-04-241,2901,2931,2671,276124,2001,276
2023-04-211,2851,3201,2811,291221,1001,291
2023-04-201,2761,2921,2761,286102,7001,286
2023-04-191,2871,3001,2741,290134,6001,290
2023-04-181,3021,3021,2771,286102,2001,286
2023-04-171,3131,3151,2961,30286,3001,302
2023-04-141,3131,3151,3001,309128,5001,309
2023-04-131,3001,3041,2841,303135,0001,303
2023-04-121,3031,3071,2931,299129,3001,299
2023-04-111,2971,3141,2901,303213,8001,303
2023-04-101,2881,2941,2741,280189,5001,280
2023-04-071,2571,2851,2571,284140,6001,284
2023-04-061,2701,2701,2511,262160,2001,262
2023-04-051,2851,2961,2811,285144,6001,285
2023-04-041,3181,3221,3031,308171,8001,308
2023-04-031,3411,3411,3141,322104,0001,322
2023-03-311,3221,3451,3221,333132,8001,333
2023-03-301,3101,3361,3091,318186,6001,318
2023-03-291,2751,3001,2641,299247,3001,299
2023-03-281,2831,2831,2591,270134,3001,270
2023-03-271,2951,2951,2731,285101,4001,285
2023-03-241,2871,3121,2861,295180,9001,295
2023-03-231,2761,2921,2661,29297,2001,292
2023-03-221,2951,2971,2751,293132,6001,293
2023-03-201,2851,2931,2751,281240,5001,281
2023-03-171,2911,3061,2881,288159,4001,288
2023-03-161,2811,3161,2781,292146,1001,292
2023-03-151,3051,3161,2921,311138,2001,311
2023-03-141,2981,2991,2681,272203,9001,272
2023-03-131,3131,3321,3081,32872,3001,328
2023-03-101,3241,3551,3241,333111,8001,333
2023-03-091,3561,3681,3461,34896,1001,348
2023-03-081,3261,3541,3261,34491,4001,344
2023-03-071,3501,3501,3271,330117,5001,330
2023-03-061,3641,3711,3471,352118,4001,352
2023-03-031,3601,3601,3321,352159,7001,352
2023-03-021,3551,3751,3361,344186,8001,344
2023-03-011,3071,3601,3071,360201,9001,360
2023-02-281,3311,3381,3051,311219,2001,311
2023-02-271,3321,3421,3241,334112,6001,334
2023-02-241,3001,3431,3001,341190,3001,341
2023-02-221,2811,2891,2791,285115,0001,285
2023-02-211,3001,3171,2921,292137,0001,292
2023-02-201,3051,3071,2861,299173,9001,299
2023-02-171,3281,3421,3001,301251,9001,301
2023-02-161,3141,3481,3141,346193,0001,346
2023-02-151,3301,3431,3011,310379,9001,310
2023-02-141,3801,3871,3701,371132,0001,371
2023-02-131,3911,3961,3731,37876,5001,378
2023-02-101,3821,4141,3761,404106,9001,404
2023-02-091,3901,3991,3841,39354,8001,393
2023-02-081,4011,4051,3871,40073,2001,400
2023-02-071,3921,4031,3861,39649,5001,396
2023-02-061,4211,4221,3821,391105,0001,391
2023-02-031,4151,4291,4101,41095,1001,410
2023-02-021,4171,4321,4131,423175,5001,423
2023-02-011,3951,4061,3901,39569,8001,395
2023-01-311,3901,3941,3781,38292,3001,382
2023-01-301,3951,4001,3851,39477,1001,394
2023-01-271,4081,4081,3871,39784,1001,397
2023-01-261,4281,4281,4011,40389,6001,403
2023-01-251,4281,4331,4161,41996,8001,419
2023-01-241,4111,4421,4111,419298,4001,419
2023-01-231,4161,4161,3881,38899,2001,388
2023-01-201,3631,3931,3591,393175,5001,393
2023-01-191,3701,3781,3611,365126,3001,365
2023-01-181,3511,3761,3441,369166,8001,369
2023-01-171,3091,3501,3091,348137,4001,348
2023-01-161,3181,3341,3021,308127,3001,308
2023-01-131,3381,3601,3311,335187,8001,335
2023-01-121,3501,3581,3401,345100,1001,345
2023-01-111,3451,3571,3381,348135,5001,348
2023-01-101,3311,3451,3211,339168,5001,339
2023-01-061,2871,3121,2791,309155,3001,309
2023-01-051,2621,2941,2601,290185,1001,290
2023-01-041,2791,2881,2511,253203,9001,253

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