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
1,486.6
円
(14:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,230 (24/06/12) | 864 (24/01/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,230 (24/06/12) | 864 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,458 | 1,507 | 1,412 | 1,489 | +40 | +2.8 | 530,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,436 | 1,485 | 1,424 | 1,449 | +28 | +2.0 | 729,400 |
| 12/6 | 1,448 | 1,493 | 1,404 | 1,421 | -30 | -2.1 | 658,800 |
| 11/29 | 1,543 | 1,560 | 1,435 | 1,451 | -87 | -5.7 | 579,000 |
| 11/22 | 1,521 | 1,567 | 1,491 | 1,538 | +5 | +0.3 | 819,000 |
| 11/15 | 1,529 | 1,644 | 1,521 | 1,533 | +4 | +0.3 | 1,400,000 |
| 11/8 | 1,312 | 1,554 | 1,312 | 1,529 | +217 | +16.5 | 1,454,000 |
| 11/1 | 1,318 | 1,385 | 1,307 | 1,312 | +12 | +0.9 | 1,165,900 |
| 10/25 | 1,316 | 1,353 | 1,298 | 1,300 | -11 | -0.8 | 588,100 |
| 10/18 | 1,343 | 1,353 | 1,294 | 1,311 | -14 | -1.1 | 439,600 |
| 10/11 | 1,351 | 1,383 | 1,310 | 1,325 | +4 | +0.3 | 865,900 |
| 10/4 | 1,400 | 1,444 | 1,315 | 1,321 | -160 | -10.8 | 1,228,800 |
| 9/27 | 1,457 | 1,486 | 1,402 | 1,481 | +38 | +2.6 | 667,800 |
| 9/20 | 1,393 | 1,464 | 1,353 | 1,443 | +50 | +3.6 | 571,300 |
| 9/13 | 1,492 | 1,554 | 1,387 | 1,393 | -172 | -11.0 | 716,600 |
| 9/6 | 1,775 | 1,780 | 1,549 | 1,565 | -190 | -10.8 | 730,100 |
| 8/30 | 1,643 | 1,755 | 1,581 | 1,755 | +96 | +5.8 | 995,100 |
| 8/23 | 1,621 | 1,665 | 1,510 | 1,659 | +21 | +1.3 | 1,196,700 |
| 8/16 | 1,472 | 1,642 | 1,456 | 1,638 | +200 | +13.9 | 779,100 |
| 8/9 | 1,500 | 1,546 | 1,280 | 1,438 | -182 | -11.2 | 1,483,900 |
| 8/2 | 1,647 | 1,712 | 1,569 | 1,620 | -8 | -0.5 | 1,184,500 |
| 7/26 | 1,771 | 1,789 | 1,602 | 1,628 | -138 | -7.8 | 1,052,600 |
| 7/19 | 1,982 | 2,044 | 1,651 | 1,766 | -237 | -11.8 | 1,520,600 |
| 7/12 | 1,927 | 2,131 | 1,916 | 2,003 | +64 | +3.3 | 1,231,400 |
| 7/5 | 1,921 | 2,020 | 1,875 | 1,939 | +12 | +0.6 | 909,900 |
| 6/28 | 1,920 | 2,022 | 1,850 | 1,927 | -2 | -0.1 | 1,696,300 |
| 6/21 | 2,115 | 2,209 | 1,913 | 1,929 | -236 | -10.9 | 2,256,300 |
| 6/14 | 1,974 | 2,230 | 1,911 | 2,165 | +210 | +10.7 | 4,353,600 |
| 6/7 | 1,832 | 1,996 | 1,728 | 1,955 | +142 | +7.8 | 1,525,500 |
| 5/31 | 1,782 | 1,875 | 1,629 | 1,813 | +44 | +2.5 | 2,782,500 |
| 5/24 | 1,411 | 1,803 | 1,410 | 1,769 | +361 | +25.6 | 2,284,100 |
▶︎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
