KabuInsight

ミマキエンジニアリング

6638
プライム/電気機器/MIMAKI ENGINEERING CO.,LTD.
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
2026-03-131,692.01,723.01,678.01,712.0-20.0-1.15%76,800
2026-03-121,749.01,784.01,726.01,732.0-36.0-2.04%75,800
2026-03-111,759.01,790.01,743.01,768.0+25.0+1.43%71,800
2026-03-101,750.01,753.01,722.01,743.0+49.0+2.89%61,600
2026-03-091,701.01,701.01,644.01,694.0-133.0-7.28%177,000
2026-03-061,818.01,874.01,801.01,827.0+13.0+0.72%86,100
2026-03-051,764.01,827.01,762.01,814.0+130.0+7.72%91,200
2026-03-041,720.01,763.01,670.01,684.0-106.0-5.92%112,500
2026-03-031,893.01,908.01,783.01,790.0-112.0-5.89%126,500
2026-03-021,837.01,904.01,810.01,902.0+39.0+2.09%135,200
2026-02-271,870.01,878.01,833.01,863.0-6.0-0.32%194,400
2026-02-261,868.01,908.01,865.01,869.0+11.0+0.59%87,200
2026-02-251,844.01,864.01,833.01,858.0+14.0+0.76%87,100
2026-02-241,867.01,875.01,841.01,844.0+5.0+0.27%82,900
2026-02-201,874.01,874.01,832.01,839.0-51.0-2.70%86,000
2026-02-191,883.01,904.01,860.01,890.0+7.0+0.37%55,100
2026-02-181,905.01,914.01,877.01,883.0-4.0-0.21%58,700
2026-02-171,860.01,904.01,830.01,887.0+51.0+2.78%177,700
2026-02-161,813.01,865.01,797.01,836.0+26.0+1.44%162,400
2026-02-131,850.01,868.01,726.01,810.0-46.0-2.48%189,000
2026-02-121,880.01,899.01,842.01,856.0-30.0-1.59%121,500
2026-02-101,879.01,920.01,879.01,886.0+7.0+0.37%86,700
2026-02-091,917.01,920.01,866.01,879.0+31.0+1.68%114,200
2026-02-061,823.01,859.01,803.01,848.0+5.0+0.27%93,000
2026-02-051,865.01,867.01,819.01,843.0-6.0-0.32%71,200
2026-02-041,815.01,864.01,811.01,849.0+26.0+1.43%113,300
2026-02-031,766.01,830.01,756.01,823.0+83.0+4.77%131,400
2026-02-021,759.01,786.01,728.01,740.0-19.0-1.08%106,100
2026-01-301,725.01,770.01,721.01,759.0+27.0+1.56%115,100
2026-01-291,708.01,735.01,680.01,732.0+25.0+1.46%107,600
2026-01-281,720.01,720.01,669.01,707.0-21.0-1.22%82,400
2026-01-271,733.01,742.01,696.01,728.0-37.0-2.10%117,700
2026-01-261,735.01,779.01,717.01,765.0-10.0-0.56%189,300
2026-01-231,749.01,792.01,744.01,775.0+51.0+2.96%137,500
2026-01-221,694.01,732.01,686.01,724.0+37.0+2.19%91,100
2026-01-211,670.01,701.01,664.01,687.0-13.0-0.76%94,000
2026-01-201,751.01,762.01,700.01,700.0-45.0-2.58%93,300
2026-01-191,696.01,755.01,696.01,745.0+56.0+3.32%126,000
2026-01-161,690.01,694.01,670.01,689.00.00.00%63,400
2026-01-151,675.01,690.01,653.01,689.0+15.0+0.90%90,400
2026-01-141,646.01,696.01,646.01,674.0+44.0+2.70%97,500
2026-01-131,660.01,660.01,598.01,630.0-12.0-0.73%201,700
2026-01-091,630.01,663.01,630.01,642.0+13.0+0.80%86,500
2026-01-081,666.01,670.01,629.01,629.0-37.0-2.22%85,900
2026-01-071,669.01,672.01,655.01,666.0-15.0-0.89%77,300
2026-01-061,673.01,692.01,667.01,681.0+35.0+2.13%97,700
2026-01-051,661.01,661.01,626.01,646.0+9.0+0.55%100,900
2025-12-301,645.01,651.01,620.01,637.0-10.0-0.61%53,900
2025-12-291,656.01,673.01,640.01,647.0-9.0-0.54%126,300
2025-12-261,640.01,661.01,640.01,656.0+14.0+0.85%66,300
2025-12-251,639.01,652.01,637.01,642.0+16.0+0.98%40,200
2025-12-241,633.01,641.01,618.01,626.0-4.0-0.25%67,600
2025-12-231,621.01,633.01,618.01,630.0+3.0+0.18%57,700
2025-12-221,630.01,659.01,625.01,627.0+11.0+0.68%89,400
2025-12-191,590.01,619.01,590.01,616.0+26.0+1.64%58,800
2025-12-181,595.01,597.01,577.01,590.0-18.0-1.12%67,300
2025-12-171,619.01,621.01,585.01,608.0+7.0+0.44%100,200
2025-12-161,599.01,638.01,597.01,601.0+13.0+0.82%197,400
2025-12-151,537.01,593.01,526.01,588.0+32.0+2.06%82,600
2025-12-121,526.01,556.01,513.01,556.0+56.0+3.73%151,700
2025-12-111,543.01,550.01,500.01,500.0-33.0-2.15%79,400
2025-12-101,555.01,564.01,520.01,533.0-18.0-1.16%82,700
2025-12-091,565.01,571.01,547.01,551.0-14.0-0.89%93,800
2025-12-081,549.01,566.01,545.01,565.0+29.0+1.89%91,900
2025-12-051,538.01,542.01,519.01,536.00.00.00%75,700
2025-12-041,503.01,545.01,503.01,536.0+40.0+2.67%86,300
2025-12-031,498.01,513.01,493.01,496.0+4.0+0.27%66,900
2025-12-021,545.01,554.01,492.01,492.0-67.0-4.30%99,000
2025-12-011,542.01,564.01,527.01,559.0+2.0+0.13%103,000
2025-11-281,554.01,560.01,548.01,557.0+3.0+0.19%48,900
2025-11-271,544.01,568.01,540.01,554.0+21.0+1.37%66,000
2025-11-261,512.01,539.01,498.01,533.0+38.0+2.54%123,100
2025-11-251,510.01,518.01,486.01,495.0-10.0-0.66%130,200
2025-11-211,500.01,520.01,488.01,505.0-22.0-1.44%115,600
2025-11-201,519.01,545.01,513.01,527.0+53.0+3.60%102,700
2025-11-191,490.01,497.01,463.01,474.0-16.0-1.07%130,300
2025-11-181,502.01,521.01,475.01,490.0-39.0-2.55%177,500
2025-11-171,559.01,567.01,517.01,529.0-21.0-1.35%142,300
2025-11-141,540.01,568.01,519.01,550.0-21.0-1.34%117,700
2025-11-131,572.01,580.01,557.01,571.0+10.0+0.64%130,000
2025-11-121,522.01,600.01,522.01,561.0+30.0+1.96%283,200
2025-11-111,662.01,671.01,450.01,531.0-103.0-6.30%609,600
2025-11-101,623.01,644.01,623.01,634.0+19.0+1.18%38,100
2025-11-071,613.01,634.01,602.01,615.0-26.0-1.58%99,600
2025-11-061,652.01,672.01,641.01,641.0-26.0-1.56%63,300
2025-11-051,680.01,680.01,595.01,667.0-18.0-1.07%154,700
2025-11-041,693.01,722.01,685.01,685.0-19.0-1.12%108,500
2025-10-311,690.01,713.01,678.01,704.0+21.0+1.25%66,700
2025-10-301,716.01,744.01,683.01,683.0-18.0-1.06%97,900
2025-10-291,709.01,714.01,675.01,701.0-8.0-0.47%96,600
2025-10-281,744.01,759.01,705.01,709.0-35.0-2.01%66,400
2025-10-271,759.01,759.01,728.01,744.0+16.0+0.93%49,300
2025-10-241,714.01,741.01,710.01,728.0+31.0+1.83%79,800
2025-10-231,682.01,705.01,675.01,697.0+2.0+0.12%173,100
2025-10-221,694.01,712.01,686.01,695.00.00.00%88,600
2025-10-211,708.01,716.01,686.01,695.0-13.0-0.76%53,000
2025-10-201,670.01,717.01,666.01,708.0+42.0+2.52%111,000
2025-10-171,660.01,681.01,655.01,666.0-21.0-1.24%62,500
2025-10-161,658.01,718.01,648.01,687.0+39.0+2.37%188,000
2025-10-151,657.01,685.01,641.01,648.0+6.0+0.37%735,400
2025-10-141,690.01,705.01,640.01,642.0-85.0-4.92%105,100
2025-10-101,764.01,775.01,718.01,727.0-64.0-3.57%132,800
2025-10-091,774.01,802.01,767.01,791.0+8.0+0.45%49,300
2025-10-081,790.01,802.01,760.01,783.0-7.0-0.39%148,800
2025-10-071,772.01,799.01,770.01,790.0+18.0+1.02%59,600
2025-10-061,777.01,777.01,753.01,772.0+52.0+3.02%61,200
2025-10-031,720.01,736.01,708.01,720.0+13.0+0.76%41,700
2025-10-021,741.01,762.01,707.01,707.0-28.0-1.61%78,500
2025-10-011,754.01,756.01,710.01,735.0-33.0-1.87%119,100
2025-09-301,778.01,784.01,741.01,768.0-10.0-0.56%104,400
2025-09-291,780.01,796.01,765.01,778.0-31.0-1.71%79,300
2025-09-261,823.01,827.01,802.01,809.0-1.0-0.06%55,800
2025-09-251,823.01,837.01,810.01,810.0-22.0-1.20%55,500
2025-09-241,808.01,845.01,801.01,832.0+21.0+1.16%57,700
2025-09-221,795.01,824.01,795.01,811.0+17.0+0.95%38,100
2025-09-191,842.01,849.01,794.01,794.0-24.0-1.32%71,600
2025-09-181,830.01,831.01,810.01,818.0-4.0-0.22%43,200
2025-09-171,861.01,861.01,811.01,822.0-44.0-2.36%81,900
2025-09-161,864.01,887.01,861.01,866.0+14.0+0.76%70,600
2025-09-121,852.01,866.01,843.01,852.0——65,200

直近120営業日分を表示