！決算発表予定日 2024/05/10
6479東証P貸借
業種 電気機器
ミネベアミツミ 株価時系列データ
PTS
2,960.4
円
(14:59)
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 |
|---|---|
| 3,199.0 (24/03/05) | 2,260.0 (23/10/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,199.0 (24/03/05) | 2,690.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,919.0 | 2,972.5 | 2,919.0 | 2,959.5 | +33.0 | +1.1 | 1,442,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,951.0 | 2,959.5 | 2,906.0 | 2,926.5 | -25.0 | -0.9 | 1,247,800 |
| 4/24 | 2,871.0 | 2,956.0 | 2,869.0 | 2,951.5 | +130.5 | +4.6 | 1,822,500 |
| 4/23 | 2,805.5 | 2,834.0 | 2,787.5 | 2,821.0 | +39.0 | +1.4 | 908,300 |
| 4/22 | 2,784.5 | 2,789.5 | 2,726.0 | 2,782.0 | +36.0 | +1.3 | 1,314,700 |
| 4/19 | 2,805.5 | 2,812.5 | 2,690.0 | 2,746.0 | -93.0 | -3.3 | 1,915,100 |
| 4/18 | 2,775.0 | 2,839.5 | 2,766.0 | 2,839.0 | +59.0 | +2.1 | 1,003,300 |
| 4/17 | 2,789.5 | 2,805.5 | 2,763.5 | 2,780.0 | -2.0 | -0.1 | 1,210,500 |
| 4/16 | 2,756.5 | 2,807.0 | 2,755.5 | 2,782.0 | -21.5 | -0.8 | 1,089,800 |
| 4/15 | 2,798.5 | 2,822.5 | 2,787.5 | 2,803.5 | -24.0 | -0.9 | 1,652,500 |
| 4/12 | 2,814.0 | 2,867.0 | 2,811.5 | 2,827.5 | +24.0 | +0.9 | 1,270,800 |
| 4/11 | 2,803.5 | 2,822.0 | 2,791.0 | 2,803.5 | -48.0 | -1.7 | 1,837,900 |
| 4/10 | 2,890.5 | 2,917.5 | 2,838.0 | 2,851.5 | -48.0 | -1.7 | 1,796,900 |
| 4/9 | 2,900.0 | 2,907.5 | 2,859.0 | 2,899.5 | +19.5 | +0.7 | 1,025,200 |
| 4/8 | 2,874.0 | 2,887.0 | 2,845.5 | 2,880.0 | +31.5 | +1.1 | 970,300 |
| 4/5 | 2,776.5 | 2,852.0 | 2,757.5 | 2,848.5 | -78.0 | -2.7 | 2,502,800 |
| 4/4 | 2,946.5 | 2,975.5 | 2,909.0 | 2,926.5 | +20.0 | +0.7 | 1,445,200 |
| 4/3 | 2,923.0 | 2,924.5 | 2,864.5 | 2,906.5 | -36.5 | -1.2 | 1,344,100 |
| 4/2 | 2,910.0 | 2,991.5 | 2,910.0 | 2,943.0 | +9.5 | +0.3 | 1,738,900 |
| 4/1 | 2,975.0 | 2,996.5 | 2,905.0 | 2,933.5 | -17.5 | -0.6 | 1,201,100 |
| 3/29 | 2,965.5 | 2,978.5 | 2,942.5 | 2,951.0 | 0 | 0.0 | 1,476,500 |
| 3/28 | 2,930.0 | 2,974.0 | 2,912.0 | 2,951.0 | -21.0 | -0.7 | 1,106,100 |
| 3/27 | 3,007.0 | 3,033.0 | 2,972.0 | 2,972.0 | -15.5 | -0.5 | 1,247,000 |
| 3/26 | 2,915.5 | 2,994.0 | 2,905.0 | 2,987.5 | +55.0 | +1.9 | 1,296,300 |
| 3/25 | 2,966.5 | 2,988.0 | 2,923.0 | 2,932.5 | -69.5 | -2.3 | 1,238,000 |
| 3/22 | 3,000.0 | 3,033.0 | 2,956.5 | 3,002.0 | -26.0 | -0.9 | 1,557,900 |
| 3/21 | 3,000.0 | 3,052.0 | 2,993.5 | 3,028.0 | +76.5 | +2.6 | 1,109,200 |
| 3/19 | 2,900.0 | 2,954.5 | 2,863.5 | 2,951.5 | +20.0 | +0.7 | 2,241,600 |
| 3/18 | 2,910.0 | 2,948.0 | 2,906.0 | 2,931.5 | +41.5 | +1.4 | 1,571,600 |
| 3/15 | 2,873.0 | 2,904.0 | 2,859.0 | 2,890.0 | -22.5 | -0.8 | 1,833,200 |
| 3/14 | 2,950.0 | 2,960.5 | 2,883.5 | 2,912.5 | -30.0 | -1.0 | 1,512,600 |
▶︎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