ミネベアミツミ
6479プライム/電気機器/MINEBEA MITSUMI Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,746.5 | 2,801.0 | 2,746.5 | 2,776.5 | -65.0 | -2.29% | 2,489,000 |
| 2026-03-12 | 2,835.0 | 2,867.5 | 2,792.0 | 2,841.5 | 0.0 | 0.00% | 2,365,700 |
| 2026-03-11 | 2,882.0 | 2,910.0 | 2,834.0 | 2,841.5 | +9.5 | +0.34% | 2,068,400 |
| 2026-03-10 | 2,830.0 | 2,872.5 | 2,804.0 | 2,832.0 | +60.5 | +2.18% | 2,122,700 |
| 2026-03-09 | 2,750.5 | 2,771.5 | 2,651.5 | 2,771.5 | -198.5 | -6.68% | 2,799,300 |
| 2026-03-06 | 2,950.0 | 3,005.0 | 2,932.0 | 2,970.0 | -30.0 | -1.00% | 2,705,600 |
| 2026-03-05 | 3,021.0 | 3,062.0 | 2,965.0 | 3,000.0 | +79.5 | +2.72% | 2,118,000 |
| 2026-03-04 | 2,969.0 | 3,051.0 | 2,882.5 | 2,920.5 | -174.5 | -5.64% | 2,151,800 |
| 2026-03-03 | 3,286.0 | 3,300.0 | 3,094.0 | 3,095.0 | -235.0 | -7.06% | 1,960,400 |
| 2026-03-02 | 3,249.0 | 3,334.0 | 3,230.0 | 3,330.0 | -34.0 | -1.01% | 1,536,300 |
| 2026-02-27 | 3,312.0 | 3,375.0 | 3,268.0 | 3,364.0 | +106.0 | +3.25% | 2,391,100 |
| 2026-02-26 | 3,366.0 | 3,377.0 | 3,252.0 | 3,258.0 | -2.0 | -0.06% | 2,620,300 |
| 2026-02-25 | 3,327.0 | 3,331.0 | 3,260.0 | 3,260.0 | -59.0 | -1.78% | 2,140,900 |
| 2026-02-24 | 3,303.0 | 3,357.0 | 3,266.0 | 3,319.0 | +9.0 | +0.27% | 1,911,600 |
| 2026-02-20 | 3,330.0 | 3,354.0 | 3,310.0 | 3,310.0 | -49.0 | -1.46% | 1,652,600 |
| 2026-02-19 | 3,401.0 | 3,434.0 | 3,359.0 | 3,359.0 | -32.0 | -0.94% | 1,684,300 |
| 2026-02-18 | 3,420.0 | 3,444.0 | 3,391.0 | 3,391.0 | -17.0 | -0.50% | 1,388,400 |
| 2026-02-17 | 3,441.0 | 3,450.0 | 3,366.0 | 3,408.0 | -23.0 | -0.67% | 1,035,900 |
| 2026-02-16 | 3,515.0 | 3,523.0 | 3,409.0 | 3,431.0 | -40.0 | -1.15% | 1,526,900 |
| 2026-02-13 | 3,472.0 | 3,497.0 | 3,419.0 | 3,471.0 | -26.0 | -0.74% | 2,133,500 |
| 2026-02-12 | 3,500.0 | 3,542.0 | 3,478.0 | 3,497.0 | +39.0 | +1.13% | 1,686,800 |
| 2026-02-10 | 3,476.0 | 3,520.0 | 3,442.0 | 3,458.0 | -40.0 | -1.14% | 2,277,300 |
| 2026-02-09 | 3,420.0 | 3,500.0 | 3,380.0 | 3,498.0 | +242.0 | +7.43% | 3,370,300 |
| 2026-02-06 | 3,151.0 | 3,280.0 | 3,051.0 | 3,256.0 | -139.0 | -4.09% | 4,275,000 |
| 2026-02-05 | 3,364.0 | 3,436.0 | 3,331.0 | 3,395.0 | +49.0 | +1.46% | 2,351,800 |
| 2026-02-04 | 3,262.0 | 3,379.0 | 3,260.0 | 3,346.0 | +93.0 | +2.86% | 2,631,700 |
| 2026-02-03 | 3,200.0 | 3,278.0 | 3,192.0 | 3,253.0 | +103.0 | +3.27% | 1,330,200 |
| 2026-02-02 | 3,205.0 | 3,243.0 | 3,142.0 | 3,150.0 | +15.0 | +0.48% | 1,544,500 |
| 2026-01-30 | 3,130.0 | 3,171.0 | 3,112.0 | 3,135.0 | -1.0 | -0.03% | 1,397,100 |
| 2026-01-29 | 3,149.0 | 3,159.0 | 3,097.0 | 3,136.0 | -10.0 | -0.32% | 1,171,100 |
| 2026-01-28 | 3,180.0 | 3,188.0 | 3,146.0 | 3,146.0 | -104.0 | -3.20% | 1,356,100 |
| 2026-01-27 | 3,229.0 | 3,253.0 | 3,201.0 | 3,250.0 | +32.0 | +0.99% | 910,800 |
| 2026-01-26 | 3,242.0 | 3,279.0 | 3,197.0 | 3,218.0 | -136.0 | -4.05% | 1,264,600 |
| 2026-01-23 | 3,383.0 | 3,400.0 | 3,338.0 | 3,354.0 | -19.0 | -0.56% | 1,393,200 |
| 2026-01-22 | 3,290.0 | 3,396.0 | 3,261.0 | 3,373.0 | +135.0 | +4.17% | 1,899,400 |
| 2026-01-21 | 3,190.0 | 3,245.0 | 3,181.0 | 3,238.0 | -4.0 | -0.12% | 919,900 |
| 2026-01-20 | 3,282.0 | 3,304.0 | 3,228.0 | 3,242.0 | -87.0 | -2.61% | 1,115,000 |
| 2026-01-19 | 3,326.0 | 3,332.0 | 3,258.0 | 3,329.0 | -12.0 | -0.36% | 1,381,300 |
| 2026-01-16 | 3,207.0 | 3,341.0 | 3,207.0 | 3,341.0 | +134.0 | +4.18% | 1,845,100 |
| 2026-01-15 | 3,166.0 | 3,211.0 | 3,124.0 | 3,207.0 | -29.0 | -0.90% | 2,140,500 |
| 2026-01-14 | 3,108.0 | 3,285.0 | 3,100.0 | 3,236.0 | +161.0 | +5.24% | 2,451,400 |
| 2026-01-13 | 3,047.0 | 3,084.0 | 3,030.0 | 3,075.0 | +78.0 | +2.60% | 2,403,500 |
| 2026-01-09 | 3,029.0 | 3,059.0 | 2,997.0 | 2,997.0 | -22.0 | -0.73% | 1,849,000 |
| 2026-01-08 | 3,089.0 | 3,092.0 | 3,011.0 | 3,019.0 | -105.0 | -3.36% | 1,970,200 |
| 2026-01-07 | 3,153.0 | 3,158.0 | 3,098.0 | 3,124.0 | -66.0 | -2.07% | 1,437,300 |
| 2026-01-06 | 3,224.0 | 3,242.0 | 3,162.0 | 3,190.0 | 0.0 | 0.00% | 946,500 |
| 2026-01-05 | 3,209.0 | 3,233.0 | 3,171.0 | 3,190.0 | +49.0 | +1.56% | 1,067,700 |
| 2025-12-30 | 3,138.0 | 3,164.0 | 3,135.0 | 3,141.0 | -21.0 | -0.66% | 741,600 |
| 2025-12-29 | 3,129.0 | 3,186.0 | 3,125.0 | 3,162.0 | +21.0 | +0.67% | 841,800 |
| 2025-12-26 | 3,180.0 | 3,187.0 | 3,122.0 | 3,141.0 | -37.0 | -1.16% | 923,200 |
| 2025-12-25 | 3,168.0 | 3,192.0 | 3,151.0 | 3,178.0 | +33.0 | +1.05% | 425,100 |
| 2025-12-24 | 3,194.0 | 3,195.0 | 3,140.0 | 3,145.0 | -14.0 | -0.44% | 680,000 |
| 2025-12-23 | 3,195.0 | 3,210.0 | 3,129.0 | 3,159.0 | -35.0 | -1.10% | 1,032,400 |
| 2025-12-22 | 3,150.0 | 3,194.0 | 3,135.0 | 3,194.0 | +89.0 | +2.87% | 1,132,700 |
| 2025-12-19 | 3,100.0 | 3,126.0 | 3,082.0 | 3,105.0 | +4.0 | +0.13% | 1,600,300 |
| 2025-12-18 | 3,082.0 | 3,137.0 | 3,065.0 | 3,101.0 | -39.0 | -1.24% | 1,152,600 |
| 2025-12-17 | 3,180.0 | 3,185.0 | 3,103.0 | 3,140.0 | -69.0 | -2.15% | 1,356,300 |
| 2025-12-16 | 3,282.0 | 3,308.0 | 3,155.0 | 3,209.0 | -81.0 | -2.46% | 1,920,000 |
| 2025-12-15 | 3,313.0 | 3,331.0 | 3,280.0 | 3,290.0 | -48.0 | -1.44% | 972,700 |
| 2025-12-12 | 3,323.0 | 3,343.0 | 3,304.0 | 3,338.0 | +33.0 | +1.00% | 1,217,600 |
| 2025-12-11 | 3,381.0 | 3,381.0 | 3,262.0 | 3,305.0 | -39.0 | -1.17% | 1,212,800 |
| 2025-12-10 | 3,329.0 | 3,392.0 | 3,298.0 | 3,344.0 | +33.0 | +1.00% | 1,507,700 |
| 2025-12-09 | 3,276.0 | 3,324.0 | 3,251.0 | 3,311.0 | +12.0 | +0.36% | 1,239,600 |
| 2025-12-08 | 3,295.0 | 3,338.0 | 3,274.0 | 3,299.0 | +20.0 | +0.61% | 1,533,900 |
| 2025-12-05 | 3,231.0 | 3,305.0 | 3,220.0 | 3,279.0 | -12.0 | -0.36% | 2,031,800 |
| 2025-12-04 | 3,156.0 | 3,299.0 | 3,147.0 | 3,291.0 | +141.0 | +4.48% | 2,087,100 |
| 2025-12-03 | 3,144.0 | 3,199.0 | 3,121.0 | 3,150.0 | -31.0 | -0.97% | 1,442,100 |
| 2025-12-02 | 3,169.0 | 3,228.0 | 3,129.0 | 3,181.0 | +15.0 | +0.47% | 1,386,000 |
| 2025-12-01 | 3,193.0 | 3,208.0 | 3,128.0 | 3,166.0 | -5.0 | -0.16% | 1,773,400 |
| 2025-11-28 | 3,084.0 | 3,187.0 | 3,066.0 | 3,171.0 | +135.0 | +4.45% | 2,327,300 |
| 2025-11-27 | 3,010.0 | 3,049.0 | 2,997.0 | 3,036.0 | +43.0 | +1.44% | 985,400 |
| 2025-11-26 | 2,967.0 | 3,007.0 | 2,939.0 | 2,993.0 | +51.0 | +1.73% | 1,458,500 |
| 2025-11-25 | 2,964.0 | 2,965.5 | 2,935.5 | 2,942.0 | +28.0 | +0.96% | 1,410,500 |
| 2025-11-21 | 2,832.0 | 2,922.5 | 2,826.5 | 2,914.0 | +37.5 | +1.30% | 2,552,300 |
| 2025-11-20 | 2,923.0 | 2,954.5 | 2,876.5 | 2,876.5 | +36.0 | +1.27% | 1,386,600 |
| 2025-11-19 | 2,863.0 | 2,875.0 | 2,812.5 | 2,840.5 | -21.0 | -0.73% | 1,404,000 |
| 2025-11-18 | 2,895.5 | 2,921.0 | 2,861.0 | 2,861.5 | -49.0 | -1.68% | 1,542,800 |
| 2025-11-17 | 2,935.0 | 2,940.5 | 2,882.5 | 2,910.5 | -39.0 | -1.32% | 1,230,200 |
| 2025-11-14 | 2,888.5 | 2,962.0 | 2,870.0 | 2,949.5 | +33.5 | +1.15% | 1,732,400 |
| 2025-11-13 | 2,961.5 | 2,976.0 | 2,913.0 | 2,916.0 | -45.5 | -1.54% | 1,154,000 |
| 2025-11-12 | 2,952.0 | 2,997.5 | 2,934.5 | 2,961.5 | +54.5 | +1.87% | 1,539,400 |
| 2025-11-11 | 2,954.5 | 2,960.5 | 2,896.5 | 2,907.0 | -9.0 | -0.31% | 1,961,200 |
| 2025-11-10 | 3,053.0 | 3,064.0 | 2,915.5 | 2,916.0 | -102.0 | -3.38% | 1,910,400 |
| 2025-11-07 | 3,100.0 | 3,136.0 | 2,968.0 | 3,018.0 | -96.0 | -3.08% | 2,545,400 |
| 2025-11-06 | 3,145.0 | 3,157.0 | 3,102.0 | 3,114.0 | +16.0 | +0.52% | 1,808,200 |
| 2025-11-05 | 3,139.0 | 3,148.0 | 2,993.0 | 3,098.0 | -41.0 | -1.31% | 1,807,700 |
| 2025-11-04 | 3,060.0 | 3,175.0 | 3,045.0 | 3,139.0 | +83.0 | +2.72% | 2,802,800 |
| 2025-10-31 | 3,048.0 | 3,075.0 | 3,015.0 | 3,056.0 | +25.0 | +0.82% | 1,457,400 |
| 2025-10-30 | 2,997.5 | 3,043.0 | 2,990.0 | 3,031.0 | +33.5 | +1.12% | 1,319,500 |
| 2025-10-29 | 3,034.0 | 3,068.0 | 2,990.0 | 2,997.5 | -32.5 | -1.07% | 1,333,600 |
| 2025-10-28 | 3,080.0 | 3,099.0 | 3,025.0 | 3,030.0 | -68.0 | -2.19% | 942,000 |
| 2025-10-27 | 3,079.0 | 3,100.0 | 3,050.0 | 3,098.0 | +84.0 | +2.79% | 1,285,300 |
| 2025-10-24 | 2,990.0 | 3,050.0 | 2,980.0 | 3,014.0 | +40.0 | +1.34% | 1,476,700 |
| 2025-10-23 | 2,990.0 | 2,992.5 | 2,938.0 | 2,974.0 | -51.0 | -1.69% | 1,309,900 |
| 2025-10-22 | 2,977.0 | 3,053.0 | 2,967.5 | 3,025.0 | +53.5 | +1.80% | 1,818,100 |
| 2025-10-21 | 2,980.5 | 3,003.0 | 2,965.0 | 2,971.5 | +21.0 | +0.71% | 971,700 |
| 2025-10-20 | 2,949.5 | 2,968.5 | 2,909.5 | 2,950.5 | +66.5 | +2.31% | 876,100 |
| 2025-10-17 | 2,870.0 | 2,899.0 | 2,862.0 | 2,884.0 | -12.0 | -0.41% | 1,030,400 |
| 2025-10-16 | 2,935.5 | 2,943.5 | 2,875.0 | 2,896.0 | +1.5 | +0.05% | 1,377,700 |
| 2025-10-15 | 2,837.5 | 2,913.5 | 2,833.0 | 2,894.5 | +87.5 | +3.12% | 1,276,100 |
| 2025-10-14 | 2,835.0 | 2,883.5 | 2,800.5 | 2,807.0 | -128.0 | -4.36% | 2,028,100 |
| 2025-10-10 | 2,990.0 | 2,997.0 | 2,918.5 | 2,935.0 | -70.0 | -2.33% | 1,635,800 |
| 2025-10-09 | 2,989.0 | 3,005.0 | 2,964.0 | 3,005.0 | +37.0 | +1.25% | 1,866,400 |
| 2025-10-08 | 2,956.0 | 2,975.5 | 2,939.0 | 2,968.0 | +14.0 | +0.47% | 1,370,500 |
| 2025-10-07 | 2,930.5 | 2,987.0 | 2,921.5 | 2,954.0 | +47.5 | +1.63% | 1,723,300 |
| 2025-10-06 | 2,956.5 | 2,965.0 | 2,886.0 | 2,906.5 | +91.5 | +3.25% | 1,944,200 |
| 2025-10-03 | 2,779.0 | 2,815.0 | 2,758.5 | 2,815.0 | +51.5 | +1.86% | 901,200 |
| 2025-10-02 | 2,700.5 | 2,775.0 | 2,700.0 | 2,763.5 | +33.5 | +1.23% | 1,603,200 |
| 2025-10-01 | 2,760.0 | 2,777.0 | 2,714.5 | 2,730.0 | -59.5 | -2.13% | 1,611,100 |
| 2025-09-30 | 2,775.5 | 2,792.0 | 2,752.0 | 2,789.5 | +13.5 | +0.49% | 1,155,900 |
| 2025-09-29 | 2,786.5 | 2,806.0 | 2,765.0 | 2,776.0 | -34.0 | -1.21% | 1,039,200 |
| 2025-09-26 | 2,829.5 | 2,834.5 | 2,795.0 | 2,810.0 | -20.0 | -0.71% | 1,384,700 |
| 2025-09-25 | 2,831.5 | 2,836.5 | 2,807.5 | 2,830.0 | +11.0 | +0.39% | 1,291,700 |
| 2025-09-24 | 2,865.0 | 2,869.0 | 2,784.5 | 2,819.0 | +33.5 | +1.20% | 1,493,700 |
| 2025-09-22 | 2,755.0 | 2,817.0 | 2,755.0 | 2,785.5 | +50.5 | +1.85% | 991,900 |
| 2025-09-19 | 2,790.5 | 2,799.0 | 2,695.0 | 2,735.0 | -37.0 | -1.33% | 1,919,900 |
| 2025-09-18 | 2,739.5 | 2,776.0 | 2,713.0 | 2,772.0 | +38.0 | +1.39% | 1,194,500 |
| 2025-09-17 | 2,767.5 | 2,770.0 | 2,723.0 | 2,734.0 | -28.0 | -1.01% | 1,158,800 |
| 2025-09-16 | 2,781.0 | 2,818.0 | 2,756.5 | 2,762.0 | +22.0 | +0.80% | 1,768,800 |
| 2025-09-12 | 2,718.0 | 2,740.0 | 2,696.0 | 2,740.0 | — | — | 1,889,400 |
直近120営業日分を表示