3,367円
ミネベアミツミの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,925.0 | 1,954.0 | 1,911.0 | 1,922.0 | 1,922.0 | 1,301,300 |
| 2020/06/26 | 1,990.0 | 1,990.0 | 1,950.0 | 1,959.0 | 1,959.0 | 787,200 |
| 2020/06/25 | 1,934.0 | 1,959.0 | 1,922.0 | 1,954.0 | 1,954.0 | 872,800 |
| 2020/06/24 | 2,021.0 | 2,024.0 | 1,961.0 | 1,971.0 | 1,971.0 | 1,539,600 |
| 2020/06/23 | 2,011.0 | 2,023.0 | 1,975.0 | 2,007.0 | 2,007.0 | 1,066,000 |
| 2020/06/22 | 1,982.0 | 1,994.0 | 1,951.0 | 1,990.0 | 1,990.0 | 824,200 |
| 2020/06/19 | 2,001.0 | 2,018.0 | 1,959.0 | 2,002.0 | 2,002.0 | 3,993,600 |
| 2020/06/18 | 1,970.0 | 2,003.0 | 1,957.0 | 1,981.0 | 1,981.0 | 1,394,000 |
| 2020/06/17 | 2,027.0 | 2,027.0 | 1,988.0 | 2,010.0 | 2,010.0 | 1,182,200 |
| 2020/06/16 | 1,984.0 | 2,045.0 | 1,974.0 | 2,034.0 | 2,034.0 | 1,686,800 |
| 2020/06/15 | 1,966.0 | 1,994.0 | 1,916.0 | 1,920.0 | 1,920.0 | 1,438,700 |
| 2020/06/12 | 1,952.0 | 1,988.0 | 1,908.0 | 1,985.0 | 1,985.0 | 3,227,000 |
| 2020/06/11 | 2,048.0 | 2,066.0 | 2,017.0 | 2,025.0 | 2,025.0 | 2,907,900 |
| 2020/06/10 | 2,100.0 | 2,124.0 | 2,096.0 | 2,115.0 | 2,115.0 | 2,072,700 |
| 2020/06/09 | 2,155.0 | 2,176.0 | 2,094.0 | 2,122.0 | 2,122.0 | 1,889,900 |
| 2020/06/08 | 2,150.0 | 2,189.0 | 2,144.0 | 2,163.0 | 2,163.0 | 2,060,400 |
| 2020/06/05 | 2,062.0 | 2,115.0 | 2,050.0 | 2,108.0 | 2,108.0 | 1,381,900 |
| 2020/06/04 | 2,089.0 | 2,106.0 | 2,020.0 | 2,058.0 | 2,058.0 | 1,432,100 |
| 2020/06/03 | 2,097.0 | 2,111.0 | 2,047.0 | 2,054.0 | 2,054.0 | 2,941,700 |
| 2020/06/02 | 1,934.0 | 1,997.0 | 1,920.0 | 1,979.0 | 1,979.0 | 1,894,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ミネベアミツミの取引履歴を振り返りませんか？
ミネベアミツミの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
