日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミクロン精密(6159)の株価時系列情報

ミクロン精密(6159)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 0 0 0 1,030 0
2010/12/29 0 0 0 1,030 0
2010/12/28 1,030 1,030 1,030 1,030 300
2010/12/27 1,044 1,044 1,014 1,024 700
2010/12/24 1,067 1,067 1,067 1,067 300
2010/12/22 1,000 1,000 1,000 1,000 400
2010/12/20 999 1,021 999 1,016 2,100
2010/12/17 1,055 1,079 1,040 1,042 1,400
2010/12/16 1,061 1,061 1,043 1,043 400
2010/12/15 1,060 1,060 1,060 1,060 100
2010/12/14 1,060 1,060 1,060 1,060 400
2010/12/13 1,060 1,060 1,060 1,060 1,000
2010/12/10 1,000 1,000 1,000 1,000 100
2010/12/09 1,000 1,000 1,000 1,000 400
2010/12/08 0 0 0 980 0
2010/12/07 0 0 0 980 0
2010/12/06 980 980 980 980 100
2010/12/03 936 936 936 936 100
2010/12/02 980 980 980 980 200
2010/12/01 0 0 0 950 0
2010/11/30 951 951 950 950 1,100
2010/11/29 965 965 955 955 600
2010/11/26 965 965 965 965 200
2010/11/25 0 0 0 973 0
2010/11/24 0 0 0 973 0
2010/11/22 0 0 0 973 0
2010/11/19 999 999 973 973 1,800
2010/11/18 976 999 976 999 700
2010/11/17 930 930 930 930 400
2010/11/16 930 930 930 930 500
2010/11/15 940 940 930 930 500
2010/11/12 950 950 940 940 500
2010/11/11 950 950 950 950 800
2010/11/10 934 934 934 934 400
2010/11/09 934 934 934 934 400
2010/11/08 934 934 934 934 400
2010/11/05 934 934 934 934 500
2010/11/04 934 934 934 934 300
2010/11/02 923 934 905 934 1,600
2010/11/01 0 0 0 923 0
2010/10/29 0 0 0 923 0
2010/10/28 0 0 0 923 0
2010/10/27 923 923 923 923 100
2010/10/26 0 0 0 923 0
2010/10/25 938 938 923 923 500
2010/10/22 953 953 953 953 300
2010/10/21 953 953 953 953 400
2010/10/20 999 999 953 953 1,800
2010/10/19 950 960 950 953 800
2010/10/18 940 940 940 940 100
2010/10/15 926 930 926 930 700
2010/10/14 928 928 926 926 500
2010/10/13 0 0 0 926 0
2010/10/12 926 926 926 926 600
2010/10/08 910 925 910 925 600
2010/10/07 0 0 0 909 0
2010/10/06 909 909 909 909 500
2010/10/05 909 909 909 909 400
2010/10/04 938 938 938 938 200
2010/10/01 0 0 0 950 0
2010/09/30 0 0 0 950 0
2010/09/29 0 0 0 950 0
2010/09/28 0 0 0 950 0
2010/09/27 0 0 0 950 0
2010/09/24 960 960 950 950 200
2010/09/22 960 960 960 960 3,000
2010/09/21 960 960 960 960 500
2010/09/17 943 948 943 948 1,400
2010/09/16 936 950 936 943 600
2010/09/15 0 0 0 934 0
2010/09/14 0 0 0 934 0
2010/09/13 934 934 934 934 300
2010/09/10 920 920 920 920 100
2010/09/09 0 0 0 925 0
2010/09/08 927 927 925 925 200
2010/09/07 0 0 0 927 0
2010/09/06 0 0 0 927 0
2010/09/03 0 0 0 927 0
2010/09/02 933 933 927 927 1,600
2010/09/01 960 960 960 960 200
2010/08/31 959 959 959 959 200
2010/08/30 0 0 0 955 0
2010/08/27 955 955 955 955 100
2010/08/26 0 0 0 951 0
2010/08/25 951 951 951 951 200
2010/08/24 0 0 0 975 0
2010/08/23 0 0 0 975 0
2010/08/20 975 975 975 975 1,900
2010/08/19 1,046 1,046 1,035 1,035 900
2010/08/18 1,021 1,022 1,012 1,021 800
2010/08/17 1,011 1,011 1,011 1,011 100
2010/08/16 1,010 1,010 1,010 1,010 500
2010/08/13 1,050 1,050 1,003 1,005 1,700
2010/08/12 1,050 1,050 1,050 1,050 300
2010/08/11 1,050 1,050 1,050 1,050 500
2010/08/10 1,035 1,035 1,035 1,035 100
2010/08/09 1,033 1,033 1,033 1,033 300
2010/08/06 1,033 1,033 1,033 1,033 100
2010/08/05 1,033 1,033 1,033 1,033 400
2010/08/04 1,022 1,033 1,022 1,033 500
2010/08/03 1,022 1,022 1,022 1,022 300
2010/08/02 1,021 1,021 1,021 1,021 100
2010/07/30 1,021 1,021 1,021 1,021 200
2010/07/29 0 0 0 1,019 0
2010/07/28 1,019 1,019 1,019 1,019 200
2010/07/27 1,011 1,014 1,011 1,014 400
2010/07/26 1,004 1,010 1,004 1,010 400
2010/07/23 1,023 1,023 1,023 1,023 100
2010/07/22 1,100 1,100 1,100 1,100 300
2010/07/21 1,100 1,100 1,100 1,100 400
2010/07/20 1,100 1,100 1,100 1,100 1,400
2010/07/16 1,070 1,070 1,070 1,070 100
2010/07/15 0 0 0 1,050 0
2010/07/14 1,080 1,080 1,050 1,050 400
2010/07/13 0 0 0 1,080 0
2010/07/12 1,150 1,150 1,080 1,080 1,000
2010/07/09 1,050 1,099 1,050 1,099 200
2010/07/08 0 0 0 1,050 0
2010/07/07 0 0 0 1,050 0
2010/07/06 1,050 1,050 1,050 1,050 100
2010/07/05 0 0 0 1,050 0
2010/07/02 0 0 0 1,050 0
2010/07/01 0 0 0 1,050 0
2010/06/30 1,070 1,070 1,050 1,050 600
2010/06/29 0 0 0 1,120 0
2010/06/28 0 0 0 1,120 0
2010/06/25 0 0 0 1,120 0
2010/06/24 0 0 0 1,120 0
2010/06/23 0 0 0 1,120 0
2010/06/22 0 0 0 1,120 0
2010/06/21 1,120 1,120 1,120 1,120 100
2010/06/18 1,185 1,185 1,159 1,160 1,200
2010/06/17 1,121 1,131 1,121 1,125 600
2010/06/16 0 0 0 1,102 0
2010/06/15 0 0 0 1,070 0
2010/06/14 0 0 0 1,070 0
2010/06/11 1,070 1,070 1,070 1,070 300
2010/06/10 1,055 1,055 1,055 1,055 100
2010/06/09 0 0 0 1,052 0
2010/06/08 0 0 0 1,052 0
2010/06/07 1,072 1,072 1,052 1,052 200
2010/06/04 0 0 0 1,042 0
2010/06/03 1,042 1,042 1,042 1,042 100
2010/06/02 0 0 0 1,042 0
2010/06/01 1,040 1,042 1,040 1,042 300
2010/05/31 0 0 0 1,100 0
2010/05/28 1,100 1,100 1,100 1,100 100
2010/05/27 0 0 0 1,146 0
2010/05/26 0 0 0 1,146 0
2010/05/25 1,025 1,146 1,025 1,146 1,000
2010/05/24 1,105 1,105 1,105 1,105 100
2010/05/21 1,110 1,110 1,105 1,105 700
2010/05/20 1,165 1,165 1,165 1,165 2,000
2010/05/19 1,150 1,150 1,110 1,110 1,700
2010/05/18 0 0 0 1,150 0
2010/05/17 1,150 1,150 1,150 1,150 1,200
2010/05/14 1,150 1,150 1,150 1,150 300
2010/05/13 1,210 1,210 1,150 1,150 1,500
2010/05/12 1,200 1,210 1,200 1,210 700
2010/05/11 1,190 1,190 1,190 1,190 1,600
2010/05/10 0 0 0 1,101 0
2010/05/07 1,161 1,161 1,100 1,101 1,900
2010/05/06 1,240 1,240 1,161 1,161 2,900
2010/04/30 1,258 1,258 1,258 1,258 1,400
2010/04/28 1,200 1,260 1,200 1,260 2,000
2010/04/27 1,195 1,200 1,195 1,200 1,600
2010/04/26 1,138 1,195 1,138 1,195 1,600
2010/04/23 0 0 0 1,100 0
2010/04/22 0 0 0 1,100 0
2010/04/21 0 0 0 1,100 0
2010/04/20 1,100 1,100 1,100 1,100 1,500
2010/04/19 1,140 1,140 1,070 1,075 2,100
2010/04/16 1,145 1,150 1,140 1,140 800
2010/04/15 1,087 1,109 1,087 1,100 1,400
2010/04/14 1,090 1,100 1,084 1,085 1,800
2010/04/13 1,088 1,100 1,088 1,090 1,700
2010/04/12 1,100 1,110 1,100 1,110 2,500
2010/04/09 1,058 1,058 1,058 1,058 300
2010/04/08 1,070 1,080 1,058 1,058 800
2010/04/07 1,090 1,090 1,090 1,090 200
2010/04/06 1,090 1,094 1,090 1,094 700
2010/04/05 1,150 1,150 1,090 1,090 1,500
2010/04/02 1,101 1,150 1,101 1,150 200
2010/04/01 1,122 1,122 1,100 1,100 300
2010/03/31 1,120 1,125 1,120 1,125 600
2010/03/30 1,110 1,120 1,110 1,120 400
2010/03/29 1,095 1,095 1,095 1,095 1,000
2010/03/26 1,051 1,095 1,051 1,095 300
2010/03/25 1,095 1,095 1,095 1,095 100
2010/03/24 1,095 1,095 1,095 1,095 100
2010/03/23 1,080 1,083 1,080 1,083 300
2010/03/19 1,070 1,100 1,070 1,100 2,000
2010/03/18 1,053 1,100 1,053 1,100 1,100
2010/03/17 1,052 1,070 1,052 1,070 400
2010/03/16 1,100 1,100 1,052 1,052 300
2010/03/15 1,113 1,113 1,020 1,100 1,600
2010/03/12 1,100 1,130 1,100 1,130 400
2010/03/11 1,130 1,130 1,100 1,100 6,800
2010/03/10 1,048 1,055 1,048 1,055 1,200
2010/03/09 1,047 1,048 1,047 1,048 200
2010/03/08 1,030 1,030 1,030 1,030 300
2010/03/05 1,000 1,036 1,000 1,036 800
2010/03/04 982 986 982 986 500
2010/03/02 981 981 981 981 100
2010/02/24 970 971 970 971 300
2010/02/22 970 970 970 970 100
2010/02/19 978 978 975 975 1,500
2010/02/18 990 990 988 988 600
2010/02/17 977 980 977 980 1,600
2010/02/16 977 977 977 977 1,200
2010/02/15 976 977 976 977 800
2010/02/12 976 976 976 976 1,000
2010/02/10 945 945 945 945 100
2010/02/09 945 945 945 945 1,100
2010/02/08 945 945 945 945 300
2010/02/05 960 960 945 945 1,500
2010/02/04 930 930 930 930 100
2010/02/03 920 921 920 921 3,100
2010/02/02 935 935 920 920 1,200
2010/02/01 953 979 935 935 1,200
2010/01/29 953 953 953 953 200
2010/01/28 953 953 953 953 600
2010/01/27 953 953 953 953 100
2010/01/26 953 953 953 953 300
2010/01/25 923 953 923 953 200
2010/01/22 968 968 968 968 400
2010/01/21 950 968 950 968 600
2010/01/20 975 975 950 950 2,300
2010/01/19 950 950 936 948 2,400
2010/01/18 950 951 950 950 900
2010/01/15 948 951 948 950 900
2010/01/14 948 948 900 948 4,700
2010/01/13 990 990 990 990 100
2010/01/12 980 990 965 990 700
2010/01/08 941 960 941 960 300
2010/01/07 939 941 939 941 200
2010/01/06 970 970 930 950 1,000
2010/01/05 950 950 945 945 200
2010/01/04 930 960 930 960 400

このページの先頭へ