!決算発表予定日 2024/05/13
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
ー
円
(ー)
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 |
---|---|
1,216 (24/04/24) | 643 (23/05/15) |
年初来高値 | 年初来安値 |
---|---|
1,216 (24/04/24) | 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) |
---|---|---|---|---|---|---|---|
4/30 | 1,197 | 1,237 | 1,182 | 1,232 | +51 | +4.3 | 90,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 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 |
4/15 | 1,153 | 1,179 | 1,151 | 1,173 | +11 | +1.0 | 44,800 |
4/12 | 1,150 | 1,169 | 1,138 | 1,162 | +13 | +1.1 | 60,200 |
4/11 | 1,109 | 1,164 | 1,101 | 1,149 | +30 | +2.7 | 81,800 |
4/10 | 1,079 | 1,148 | 1,079 | 1,119 | +40 | +3.7 | 72,000 |
4/9 | 1,085 | 1,085 | 1,058 | 1,079 | +8 | +0.8 | 53,100 |
4/8 | 1,107 | 1,109 | 1,065 | 1,071 | -34 | -3.1 | 87,900 |
4/5 | 1,100 | 1,109 | 1,063 | 1,105 | -12 | -1.1 | 110,400 |
4/4 | 1,130 | 1,135 | 1,112 | 1,117 | -7 | -0.6 | 50,500 |
4/3 | 1,099 | 1,139 | 1,085 | 1,124 | +5 | +0.5 | 74,100 |
4/2 | 1,134 | 1,138 | 1,103 | 1,119 | -23 | -2.0 | 85,000 |
4/1 | 1,175 | 1,175 | 1,136 | 1,142 | -24 | -2.1 | 37,600 |
3/29 | 1,167 | 1,169 | 1,138 | 1,166 | +1 | +0.1 | 80,100 |
3/28 | 1,156 | 1,179 | 1,144 | 1,165 | +22 | +1.9 | 149,600 |
3/27 | 1,116 | 1,155 | 1,110 | 1,143 | +27 | +2.4 | 130,700 |
3/26 | 1,089 | 1,135 | 1,084 | 1,116 | +25 | +2.3 | 155,400 |
3/25 | 1,105 | 1,123 | 1,088 | 1,091 | -21 | -1.9 | 87,900 |
3/22 | 1,100 | 1,114 | 1,089 | 1,112 | +19 | +1.7 | 48,900 |
3/21 | 1,085 | 1,107 | 1,081 | 1,093 | +21 | +2.0 | 72,500 |
3/19 | 1,083 | 1,083 | 1,060 | 1,072 | -7 | -0.7 | 43,800 |
3/18 | 1,073 | 1,081 | 1,067 | 1,079 | +12 | +1.1 | 61,700 |
3/15 | 1,067 | 1,070 | 1,055 | 1,067 | -2 | -0.2 | 29,500 |
▶︎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