9,153円
日本マイクロニクスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 12,550.0 | 13,290.0 | 12,540.0 | 13,180.0 | 13,180.0 | 988,700 |
| 2026/10/16 | 13,780.0 | 13,780.0 | 13,110.0 | 13,450.0 | 13,450.0 | 1,139,900 |
| 2026/10/15 | 14,410.0 | 14,490.0 | 13,160.0 | 13,180.0 | 13,180.0 | 1,660,700 |
| 2026/10/14 | 15,340.0 | 15,820.0 | 14,840.0 | 15,030.0 | 15,030.0 | 1,858,800 |
| 2026/10/13 | 16,300.0 | 16,300.0 | 15,200.0 | 15,420.0 | 15,420.0 | 2,218,800 |
| 2026/10/09 | 15,640.0 | 17,360.0 | 15,550.0 | 17,330.0 | 17,330.0 | 2,251,000 |
| 2026/10/08 | 16,540.0 | 17,050.0 | 16,300.0 | 16,320.0 | 16,320.0 | 1,795,500 |
| 2026/10/07 | 15,810.0 | 16,790.0 | 15,620.0 | 16,760.0 | 16,760.0 | 2,211,200 |
| 2026/10/06 | 14,870.0 | 15,470.0 | 14,690.0 | 15,410.0 | 15,410.0 | 853,500 |
| 2026/10/05 | 15,200.0 | 15,360.0 | 14,970.0 | 15,060.0 | 15,060.0 | 1,170,200 |
| 2026/10/02 | 14,810.0 | 15,260.0 | 14,810.0 | 15,020.0 | 15,020.0 | 1,072,600 |
| 2026/10/01 | 14,420.0 | 15,000.0 | 14,160.0 | 14,980.0 | 14,980.0 | 1,190,100 |
| 2026/09/30 | 14,100.0 | 14,410.0 | 13,790.0 | 13,960.0 | 13,960.0 | 1,217,300 |
| 2026/09/29 | 13,500.0 | 13,820.0 | 13,330.0 | 13,810.0 | 13,810.0 | 1,055,000 |
| 2026/09/28 | 13,940.0 | 13,950.0 | 13,170.0 | 13,300.0 | 13,300.0 | 1,175,900 |
| 2026/09/25 | 13,890.0 | 14,000.0 | 13,610.0 | 13,830.0 | 13,830.0 | 767,600 |
| 2026/09/24 | 13,950.0 | 13,950.0 | 13,150.0 | 13,760.0 | 13,760.0 | 1,082,600 |
| 2026/09/18 | 12,910.0 | 13,510.0 | 12,800.0 | 13,390.0 | 13,390.0 | 1,703,300 |
| 2026/09/17 | 13,020.0 | 13,070.0 | 12,430.0 | 12,620.0 | 12,620.0 | 1,320,100 |
| 2026/09/16 | 12,350.0 | 12,930.0 | 12,100.0 | 12,860.0 | 12,860.0 | 1,157,800 |
おすすめ条件でスクリーニングされた銘柄を見る
日本マイクロニクスの取引履歴を振り返りませんか？
日本マイクロニクスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
