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
1,583
円
(18:42)
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 |
|---|---|
| 1,540 (24/05/20) | 695 (23/08/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,540 (24/05/20) | 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) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,516 | 1,588 | 1,516 | 1,567 | +81 | +5.5 | 391,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 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 |
| 3/14 | 1,064 | 1,069 | 1,051 | 1,069 | +8 | +0.8 | 45,100 |
| 3/13 | 1,076 | 1,090 | 1,044 | 1,061 | -11 | -1.0 | 56,800 |
| 3/12 | 1,041 | 1,085 | 1,040 | 1,072 | +23 | +2.2 | 69,400 |
| 3/11 | 1,067 | 1,084 | 1,039 | 1,049 | -52 | -4.7 | 83,800 |
| 3/8 | 1,038 | 1,101 | 1,035 | 1,101 | +46 | +4.4 | 137,600 |
| 3/7 | 1,096 | 1,096 | 1,048 | 1,055 | -40 | -3.7 | 63,000 |
| 3/6 | 1,070 | 1,102 | 1,064 | 1,095 | +14 | +1.3 | 133,400 |
| 3/5 | 1,013 | 1,083 | 1,013 | 1,081 | +74 | +7.4 | 168,100 |
| 3/4 | 1,021 | 1,022 | 1,000 | 1,007 | -11 | -1.1 | 52,600 |
| 3/1 | 1,031 | 1,033 | 1,005 | 1,018 | -29 | -2.8 | 129,000 |
| 2/29 | 1,049 | 1,058 | 1,034 | 1,047 | +9 | +0.9 | 57,100 |
| 2/28 | 1,023 | 1,055 | 1,023 | 1,038 | +13 | +1.3 | 94,900 |
| 2/27 | 1,010 | 1,025 | 1,005 | 1,025 | +18 | +1.8 | 53,500 |
| 2/26 | 1,025 | 1,031 | 1,007 | 1,007 | -14 | -1.4 | 85,100 |
| 2/22 | 1,009 | 1,025 | 1,006 | 1,021 | +13 | +1.3 | 106,500 |
| 2/21 | 999 | 1,015 | 995 | 1,008 | -2 | -0.2 | 180,800 |
| 2/20 | 1,002 | 1,027 | 995 | 1,010 | +7 | +0.7 | 134,700 |
▶︎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