KabuInsight

日本マイクロニクス

6871
プライム/電気機器/MICRONICS JAPAN 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
2026-03-1310,500.010,800.010,460.010,770.0-230.0-2.09%590,100
2026-03-1211,050.011,300.010,790.011,000.0-310.0-2.74%674,900
2026-03-1111,000.011,510.010,870.011,310.0+510.0+4.72%938,000
2026-03-1010,780.011,020.010,580.010,800.0+620.0+6.09%931,500
2026-03-099,870.010,350.09,800.010,180.0-1090.0-9.67%1,351,500
2026-03-0610,790.011,370.010,770.011,270.0+180.0+1.62%678,500
2026-03-0511,290.011,540.010,830.011,090.0+400.0+3.74%784,100
2026-03-0410,810.011,320.010,300.010,690.0-810.0-7.04%1,497,900
2026-03-0312,390.012,530.011,440.011,500.0-970.0-7.78%1,308,200
2026-03-0211,900.012,570.011,840.012,470.0+270.0+2.21%831,200
2026-02-2712,000.012,200.011,800.012,200.0-360.0-2.87%1,091,400
2026-02-2613,200.013,270.012,130.012,560.0-540.0-4.12%1,540,200
2026-02-2512,500.013,290.012,410.013,100.0+760.0+6.16%1,526,800
2026-02-2411,780.012,490.011,560.012,340.0+440.0+3.70%1,187,700
2026-02-2011,790.011,950.011,610.011,900.0-50.0-0.42%711,600
2026-02-1912,100.012,390.011,650.011,950.0+70.0+0.59%1,173,500
2026-02-1812,300.012,640.011,700.011,880.0-370.0-3.02%1,196,600
2026-02-1712,450.012,480.011,880.012,250.0-190.0-1.53%1,354,400
2026-02-1612,420.012,960.012,050.012,440.0+1820.0+17.14%2,353,500
2026-02-1310,600.010,810.010,350.010,620.0+70.0+0.66%1,264,100
2026-02-1210,330.010,700.010,230.010,550.0+260.0+2.53%1,648,700
2026-02-109,950.010,360.09,860.010,290.0+390.0+3.94%1,067,400
2026-02-099,700.010,150.09,470.09,900.0+950.0+10.61%1,969,000
2026-02-068,580.09,160.08,570.08,950.0+220.0+2.52%788,600
2026-02-058,550.08,880.08,530.08,730.0-110.0-1.24%632,900
2026-02-048,590.08,840.08,450.08,840.0-40.0-0.45%788,400
2026-02-038,680.08,880.08,560.08,880.0+460.0+5.46%1,123,000
2026-02-028,680.08,940.08,380.08,420.0-500.0-5.61%1,015,800
2026-01-308,880.08,940.08,630.08,920.0-30.0-0.34%793,600
2026-01-299,500.09,640.08,820.08,950.0-230.0-2.51%1,245,500
2026-01-289,150.09,250.08,930.09,180.0+70.0+0.77%789,300
2026-01-278,710.09,140.08,630.09,110.0+370.0+4.23%749,000
2026-01-268,800.08,980.08,580.08,740.0-270.0-3.00%859,600
2026-01-238,990.09,290.08,920.09,010.0-130.0-1.42%1,031,900
2026-01-229,160.09,400.09,020.09,140.0+430.0+4.94%1,397,300
2026-01-218,310.09,000.08,310.08,710.0+100.0+1.16%1,184,000
2026-01-208,600.08,750.08,410.08,610.0-50.0-0.58%736,600
2026-01-198,420.08,680.08,310.08,660.0-60.0-0.69%1,113,700
2026-01-168,500.08,740.08,230.08,720.0+260.0+3.07%1,170,900
2026-01-158,210.08,470.08,090.08,460.00.00.00%1,014,300
2026-01-148,150.08,470.08,120.08,460.0+350.0+4.32%1,152,600
2026-01-138,200.08,220.07,980.08,110.0+360.0+4.65%1,100,300
2026-01-097,450.07,830.07,300.07,750.0+150.0+1.97%1,085,900
2026-01-087,770.07,980.07,600.07,600.0-80.0-1.04%890,800
2026-01-078,200.08,280.07,670.07,680.0-30.0-0.39%1,624,000
2026-01-067,800.07,840.07,580.07,710.0-30.0-0.39%1,211,800
2026-01-057,500.07,800.07,390.07,740.0+690.0+9.79%1,418,400
2025-12-307,090.07,200.07,030.07,050.0-170.0-2.35%474,200
2025-12-297,300.07,300.07,130.07,220.0-130.0-1.77%537,700
2025-12-267,150.07,450.07,060.07,350.0+240.0+3.38%920,300
2025-12-256,950.07,250.06,930.07,110.0+220.0+3.19%1,051,400
2025-12-246,940.06,970.06,790.06,890.0+50.0+0.73%722,000
2025-12-236,850.06,930.06,730.06,840.0-80.0-1.16%629,900
2025-12-226,650.06,990.06,580.06,920.0+540.0+8.46%1,359,500
2025-12-196,200.06,480.06,190.06,380.0+370.0+6.16%1,124,300
2025-12-185,850.06,150.05,810.06,010.0-60.0-0.99%735,200
2025-12-175,940.06,110.05,880.06,070.0+230.0+3.94%694,200
2025-12-165,960.06,070.05,830.05,840.0-200.0-3.31%746,400
2025-12-156,100.06,190.05,990.06,040.0-360.0-5.63%879,400
2025-12-126,620.06,620.06,360.06,400.0-120.0-1.84%542,400
2025-12-116,690.06,860.06,500.06,520.0-140.0-2.10%872,000
2025-12-106,740.06,840.06,580.06,660.0-110.0-1.62%585,100
2025-12-096,790.06,850.06,710.06,770.0-10.0-0.15%472,100
2025-12-086,650.06,790.06,510.06,780.0+140.0+2.11%576,900
2025-12-056,450.06,640.06,440.06,640.0+110.0+1.68%472,100
2025-12-046,460.06,720.06,440.06,530.0+40.0+0.62%724,200
2025-12-036,640.06,690.06,490.06,490.00.00.00%647,400
2025-12-026,730.06,820.06,490.06,490.0-160.0-2.41%651,100
2025-12-016,720.06,830.06,600.06,650.0+60.0+0.91%826,200
2025-11-286,440.06,630.06,400.06,590.0+110.0+1.70%499,700
2025-11-276,270.06,530.06,250.06,480.0+410.0+6.75%885,700
2025-11-266,000.06,100.05,960.06,070.0+70.0+1.17%579,900
2025-11-256,160.06,190.05,960.06,000.0+40.0+0.67%772,500
2025-11-215,980.06,010.05,740.05,960.0-450.0-7.02%1,672,300
2025-11-206,600.06,730.06,250.06,410.0+310.0+5.08%1,304,900
2025-11-196,200.06,270.06,010.06,100.0-180.0-2.87%851,200
2025-11-186,580.06,630.06,220.06,280.0-450.0-6.69%933,600
2025-11-176,440.06,860.06,440.06,730.0+310.0+4.83%1,230,400
2025-11-146,450.06,580.06,360.06,420.0-360.0-5.31%1,553,800
2025-11-136,970.07,020.06,760.06,780.0-190.0-2.73%1,524,300
2025-11-127,300.07,630.06,840.06,970.0-1200.0-14.69%3,316,100
2025-11-118,660.08,710.08,170.08,170.0-430.0-5.00%1,627,500
2025-11-108,450.08,760.08,240.08,600.0+170.0+2.02%1,293,900
2025-11-078,460.08,560.08,190.08,430.0-480.0-5.39%1,346,200
2025-11-068,660.08,910.08,520.08,910.0+450.0+5.32%1,136,000
2025-11-058,270.08,540.08,050.08,460.0-560.0-6.21%1,834,600
2025-11-049,310.09,490.09,020.09,020.0-140.0-1.53%1,689,600
2025-10-318,620.09,200.08,580.09,160.0+530.0+6.14%2,190,400
2025-10-308,120.08,730.08,030.08,630.0+430.0+5.24%1,602,400
2025-10-297,900.08,240.07,830.08,200.0+540.0+7.05%2,046,900
2025-10-287,680.07,750.07,570.07,660.0-30.0-0.39%852,100
2025-10-277,690.07,740.07,490.07,690.0+200.0+2.67%1,345,200
2025-10-247,170.07,490.07,120.07,490.0+660.0+9.66%1,554,800
2025-10-236,760.06,860.06,710.06,830.0-180.0-2.57%739,200
2025-10-227,100.07,120.06,860.07,010.0-210.0-2.91%1,092,400
2025-10-217,570.07,610.07,190.07,220.0-260.0-3.48%1,000,700
2025-10-207,320.07,700.07,230.07,480.0+460.0+6.55%1,744,700
2025-10-177,200.07,210.06,980.07,020.0-250.0-3.44%929,900
2025-10-167,070.07,380.07,010.07,270.0+320.0+4.60%1,634,500
2025-10-156,660.06,960.06,640.06,950.0+330.0+4.98%851,000
2025-10-146,760.07,080.06,620.06,620.0-210.0-3.07%1,686,300
2025-10-106,950.07,000.06,780.06,830.0-120.0-1.73%981,100
2025-10-096,700.06,950.06,590.06,950.0+500.0+7.75%1,663,700
2025-10-086,440.06,600.06,390.06,450.0-180.0-2.71%899,800
2025-10-077,120.07,150.06,600.06,630.0-90.0-1.34%1,354,600
2025-10-066,610.06,740.06,480.06,720.0+310.0+4.84%1,523,200
2025-10-036,560.06,580.06,330.06,410.0-50.0-0.77%1,205,500
2025-10-026,160.06,500.06,080.06,460.0+800.0+14.13%2,337,500
2025-10-015,830.05,920.05,660.05,660.0-220.0-3.74%686,100
2025-09-305,890.06,030.05,780.05,880.0+90.0+1.55%894,900
2025-09-295,710.05,850.05,710.05,790.0+70.0+1.22%706,100
2025-09-265,980.06,010.05,700.05,720.0-340.0-5.61%1,344,000
2025-09-256,090.06,190.05,980.06,060.0-230.0-3.66%1,147,300
2025-09-246,220.06,340.06,070.06,290.0-30.0-0.47%1,632,700
2025-09-225,950.06,380.05,940.06,320.0+410.0+6.94%1,743,600
2025-09-195,980.06,000.05,710.05,910.0+170.0+2.96%2,394,200
2025-09-185,530.05,830.05,380.05,740.0+280.0+5.13%1,791,800
2025-09-175,520.05,570.05,420.05,460.0-110.0-1.97%1,054,100
2025-09-165,600.05,720.05,380.05,570.0+300.0+5.69%1,920,100
2025-09-125,170.05,410.05,100.05,270.0——2,375,800

直近120営業日分を表示