6638東証P貸借
業種 電気機器
ミマキエンジニアリング 株価時系列データ
PTS
1,825
円
(23:49)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,875 (24/05/27) | 695 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,875 (24/05/27) | 864 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,740 | 1,815 | 1,711 | 1,813 | +83 | +4.8 | 269,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,683 | 1,739 | 1,662 | 1,730 | +28 | +1.7 | 257,500 |
| 5/29 | 1,686 | 1,744 | 1,637 | 1,702 | +31 | +1.9 | 371,200 |
| 5/28 | 1,673 | 1,748 | 1,644 | 1,671 | -19 | -1.1 | 500,500 |
| 5/27 | 1,782 | 1,875 | 1,629 | 1,690 | -79 | -4.5 | 1,384,100 |
| 5/24 | 1,672 | 1,803 | 1,672 | 1,769 | +97 | +5.8 | 798,100 |
| 5/23 | 1,548 | 1,678 | 1,526 | 1,672 | +108 | +6.9 | 327,100 |
| 5/22 | 1,549 | 1,584 | 1,521 | 1,564 | -3 | -0.2 | 273,200 |
| 5/21 | 1,516 | 1,588 | 1,516 | 1,567 | +81 | +5.5 | 391,000 |
| 5/20 | 1,411 | 1,540 | 1,410 | 1,486 | +78 | +5.5 | 494,700 |
| 5/17 | 1,389 | 1,445 | 1,389 | 1,408 | +28 | +2.0 | 162,200 |
| 5/16 | 1,365 | 1,384 | 1,340 | 1,380 | +15 | +1.1 | 108,300 |
| 5/15 | 1,351 | 1,372 | 1,321 | 1,365 | -8 | -0.6 | 206,000 |
| 5/14 | 1,465 | 1,465 | 1,354 | 1,373 | +7 | +0.5 | 250,700 |
| 5/13 | 1,404 | 1,416 | 1,253 | 1,366 | -38 | -2.7 | 426,100 |
| 5/10 | 1,383 | 1,437 | 1,370 | 1,404 | +40 | +2.9 | 198,800 |
| 5/9 | 1,349 | 1,394 | 1,336 | 1,364 | +15 | +1.1 | 193,500 |
| 5/8 | 1,305 | 1,351 | 1,298 | 1,349 | +44 | +3.4 | 153,800 |
| 5/7 | 1,255 | 1,305 | 1,255 | 1,305 | +56 | +4.5 | 302,300 |
| 5/2 | 1,250 | 1,270 | 1,233 | 1,249 | +11 | +0.9 | 235,500 |
| 5/1 | 1,220 | 1,240 | 1,207 | 1,238 | +6 | +0.5 | 75,700 |
| 4/30 | 1,197 | 1,237 | 1,182 | 1,232 | +51 | +4.3 | 90,000 |
| 4/26 | 1,163 | 1,195 | 1,157 | 1,181 | +24 | +2.1 | 61,900 |
| 4/25 | 1,200 | 1,200 | 1,155 | 1,157 | -50 | -4.1 | 60,700 |
| 4/24 | 1,174 | 1,216 | 1,174 | 1,207 | +43 | +3.7 | 88,300 |
| 4/23 | 1,174 | 1,179 | 1,150 | 1,164 | -3 | -0.3 | 30,700 |
| 4/22 | 1,160 | 1,184 | 1,150 | 1,167 | +15 | +1.3 | 50,400 |
| 4/19 | 1,191 | 1,194 | 1,137 | 1,152 | -37 | -3.1 | 81,500 |
| 4/18 | 1,131 | 1,192 | 1,124 | 1,189 | +64 | +5.7 | 73,300 |
| 4/17 | 1,141 | 1,151 | 1,117 | 1,125 | -14 | -1.2 | 41,700 |
| 4/16 | 1,157 | 1,164 | 1,134 | 1,139 | -34 | -2.9 | 62,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて