MICS化学(7899)の株価時系列情報
MICS化学(7899)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 |
---|---|---|---|---|---|
2017/12/29 | 362 | 368 | 360 | 367 | 7,700 |
2017/12/28 | 363 | 364 | 354 | 357 | 8,000 |
2017/12/27 | 358 | 361 | 352 | 361 | 6,800 |
2017/12/26 | 362 | 364 | 352 | 352 | 11,700 |
2017/12/25 | 368 | 368 | 357 | 362 | 18,700 |
2017/12/22 | 372 | 372 | 366 | 372 | 6,100 |
2017/12/21 | 372 | 373 | 369 | 372 | 2,800 |
2017/12/20 | 371 | 373 | 370 | 373 | 4,900 |
2017/12/19 | 368 | 372 | 368 | 372 | 2,400 |
2017/12/18 | 371 | 373 | 366 | 370 | 14,200 |
2017/12/15 | 379 | 379 | 369 | 369 | 26,300 |
2017/12/14 | 379 | 384 | 377 | 379 | 18,800 |
2017/12/13 | 378 | 390 | 376 | 390 | 36,800 |
2017/12/12 | 383 | 383 | 378 | 382 | 6,200 |
2017/12/11 | 380 | 383 | 376 | 380 | 7,800 |
2017/12/08 | 380 | 380 | 378 | 378 | 3,100 |
2017/12/07 | 375 | 376 | 375 | 375 | 2,100 |
2017/12/06 | 378 | 379 | 375 | 375 | 2,300 |
2017/12/05 | 378 | 379 | 376 | 379 | 2,200 |
2017/12/04 | 379 | 379 | 375 | 378 | 2,500 |
2017/12/01 | 381 | 381 | 379 | 381 | 1,600 |
2017/11/30 | 381 | 381 | 378 | 381 | 2,000 |
2017/11/29 | 380 | 380 | 374 | 378 | 5,100 |
2017/11/28 | 380 | 385 | 373 | 373 | 6,500 |
2017/11/27 | 379 | 384 | 377 | 380 | 7,600 |
2017/11/24 | 374 | 377 | 369 | 377 | 8,000 |
2017/11/22 | 371 | 371 | 360 | 371 | 10,000 |
2017/11/21 | 366 | 373 | 365 | 369 | 10,300 |
2017/11/20 | 374 | 375 | 370 | 370 | 1,300 |
2017/11/17 | 370 | 371 | 370 | 370 | 600 |
2017/11/16 | 367 | 370 | 366 | 367 | 7,300 |
2017/11/15 | 375 | 375 | 366 | 367 | 13,700 |
2017/11/14 | 372 | 377 | 371 | 375 | 3,900 |
2017/11/13 | 369 | 378 | 369 | 375 | 6,100 |
2017/11/10 | 374 | 374 | 368 | 372 | 5,400 |
2017/11/09 | 373 | 378 | 360 | 370 | 35,300 |
2017/11/08 | 381 | 381 | 376 | 376 | 2,700 |
2017/11/07 | 377 | 377 | 375 | 377 | 12,600 |
2017/11/06 | 380 | 380 | 375 | 377 | 10,700 |
2017/11/02 | 379 | 380 | 377 | 378 | 10,800 |
2017/11/01 | 381 | 381 | 376 | 376 | 10,600 |
2017/10/31 | 383 | 383 | 379 | 380 | 8,100 |
2017/10/30 | 382 | 387 | 381 | 384 | 28,100 |
2017/10/27 | 381 | 384 | 380 | 381 | 16,200 |
2017/10/26 | 383 | 387 | 383 | 383 | 20,800 |
2017/10/25 | 385 | 388 | 385 | 386 | 18,100 |
2017/10/24 | 384 | 389 | 382 | 388 | 16,000 |
2017/10/23 | 384 | 389 | 384 | 388 | 18,500 |
2017/10/20 | 382 | 386 | 382 | 386 | 11,300 |
2017/10/19 | 384 | 388 | 382 | 388 | 10,300 |
2017/10/18 | 383 | 386 | 383 | 384 | 10,900 |
2017/10/17 | 383 | 385 | 382 | 383 | 10,400 |
2017/10/16 | 388 | 388 | 383 | 385 | 6,800 |
2017/10/13 | 386 | 387 | 382 | 384 | 16,600 |
2017/10/12 | 384 | 388 | 384 | 386 | 12,000 |
2017/10/11 | 387 | 387 | 383 | 383 | 6,500 |
2017/10/10 | 379 | 389 | 379 | 387 | 25,300 |
2017/10/06 | 371 | 381 | 371 | 378 | 22,800 |
2017/10/05 | 379 | 379 | 371 | 371 | 13,900 |
2017/10/04 | 385 | 391 | 370 | 376 | 45,400 |
2017/10/03 | 378 | 385 | 374 | 385 | 50,800 |
2017/10/02 | 377 | 377 | 372 | 375 | 12,900 |
2017/09/29 | 375 | 375 | 369 | 373 | 9,500 |
2017/09/28 | 371 | 375 | 371 | 373 | 14,000 |
2017/09/27 | 372 | 374 | 369 | 374 | 18,100 |
2017/09/26 | 373 | 373 | 365 | 371 | 23,400 |
2017/09/25 | 369 | 369 | 364 | 366 | 7,500 |
2017/09/22 | 369 | 369 | 360 | 362 | 20,500 |
2017/09/21 | 370 | 370 | 364 | 364 | 24,000 |
2017/09/20 | 369 | 372 | 366 | 366 | 29,700 |
2017/09/19 | 371 | 376 | 365 | 371 | 34,100 |
2017/09/15 | 365 | 368 | 358 | 367 | 60,700 |
2017/09/14 | 401 | 406 | 361 | 369 | 268,500 |
2017/09/13 | 370 | 433 | 370 | 425 | 861,500 |
2017/09/12 | 347 | 356 | 345 | 353 | 35,100 |
2017/09/11 | 340 | 346 | 340 | 343 | 11,500 |
2017/09/08 | 342 | 346 | 339 | 339 | 5,000 |
2017/09/07 | 338 | 342 | 338 | 342 | 3,000 |
2017/09/06 | 340 | 340 | 333 | 338 | 2,800 |
2017/09/05 | 342 | 343 | 337 | 340 | 11,900 |
2017/09/04 | 348 | 348 | 338 | 340 | 6,900 |
2017/09/01 | 349 | 349 | 347 | 347 | 3,900 |
2017/08/31 | 348 | 348 | 347 | 348 | 5,500 |
2017/08/30 | 344 | 346 | 344 | 346 | 1,200 |
2017/08/29 | 346 | 346 | 344 | 344 | 2,500 |
2017/08/28 | 343 | 350 | 336 | 346 | 8,300 |
2017/08/25 | 353 | 353 | 347 | 348 | 3,700 |
2017/08/24 | 350 | 351 | 348 | 351 | 1,800 |
2017/08/23 | 350 | 350 | 347 | 350 | 3,000 |
2017/08/22 | 348 | 355 | 342 | 350 | 6,200 |
2017/08/21 | 335 | 363 | 334 | 350 | 26,300 |
2017/08/18 | 338 | 338 | 333 | 336 | 4,400 |
2017/08/17 | 337 | 339 | 337 | 339 | 1,300 |
2017/08/16 | 335 | 340 | 335 | 336 | 2,300 |
2017/08/15 | 339 | 339 | 331 | 336 | 3,700 |
2017/08/14 | 337 | 339 | 326 | 333 | 17,000 |
2017/08/10 | 337 | 342 | 336 | 342 | 3,800 |
2017/08/09 | 341 | 341 | 336 | 340 | 5,700 |
2017/08/08 | 343 | 343 | 341 | 341 | 1,000 |
2017/08/07 | 339 | 343 | 339 | 343 | 8,300 |
2017/08/04 | 345 | 348 | 341 | 346 | 8,400 |
2017/08/03 | 351 | 351 | 345 | 345 | 8,000 |
2017/08/02 | 347 | 352 | 343 | 352 | 15,500 |
2017/08/01 | 349 | 352 | 339 | 342 | 17,200 |
2017/07/31 | 348 | 360 | 341 | 348 | 25,300 |
2017/07/28 | 349 | 349 | 343 | 343 | 6,200 |
2017/07/27 | 348 | 349 | 346 | 349 | 6,600 |
2017/07/26 | 348 | 348 | 345 | 348 | 9,300 |
2017/07/25 | 348 | 348 | 343 | 348 | 9,000 |
2017/07/24 | 345 | 345 | 341 | 345 | 11,300 |
2017/07/21 | 337 | 343 | 337 | 343 | 4,200 |
2017/07/20 | 335 | 339 | 335 | 337 | 3,200 |
2017/07/19 | 334 | 335 | 333 | 335 | 2,800 |
2017/07/18 | 335 | 338 | 333 | 334 | 7,000 |
2017/07/14 | 336 | 338 | 335 | 335 | 4,800 |
2017/07/13 | 336 | 337 | 335 | 336 | 2,100 |
2017/07/12 | 334 | 337 | 334 | 334 | 7,700 |
2017/07/11 | 335 | 336 | 334 | 336 | 7,600 |
2017/07/10 | 332 | 335 | 330 | 333 | 6,200 |
2017/07/07 | 329 | 331 | 328 | 330 | 8,900 |
2017/07/06 | 331 | 331 | 329 | 329 | 3,600 |
2017/07/05 | 330 | 333 | 329 | 329 | 13,900 |
2017/07/04 | 332 | 334 | 330 | 330 | 2,300 |
2017/07/03 | 330 | 334 | 330 | 332 | 2,700 |
2017/06/30 | 330 | 334 | 326 | 331 | 23,100 |
2017/06/29 | 333 | 335 | 331 | 334 | 12,500 |
2017/06/28 | 339 | 339 | 333 | 333 | 14,100 |
2017/06/27 | 338 | 339 | 335 | 339 | 4,300 |
2017/06/26 | 335 | 337 | 335 | 336 | 6,100 |
2017/06/23 | 339 | 341 | 335 | 336 | 11,800 |
2017/06/22 | 337 | 340 | 337 | 338 | 7,100 |
2017/06/21 | 340 | 340 | 335 | 337 | 16,900 |
2017/06/20 | 339 | 342 | 336 | 339 | 10,300 |
2017/06/19 | 340 | 343 | 336 | 342 | 19,500 |
2017/06/16 | 349 | 349 | 340 | 343 | 27,500 |
2017/06/15 | 350 | 351 | 346 | 346 | 27,400 |
2017/06/14 | 342 | 352 | 339 | 346 | 157,200 |
2017/06/13 | 374 | 384 | 372 | 382 | 73,500 |
2017/06/12 | 383 | 383 | 370 | 382 | 38,700 |
2017/06/09 | 370 | 381 | 365 | 375 | 30,300 |
2017/06/08 | 377 | 377 | 365 | 371 | 27,300 |
2017/06/07 | 382 | 382 | 365 | 377 | 36,100 |
2017/06/06 | 390 | 390 | 376 | 384 | 45,400 |
2017/06/05 | 373 | 385 | 371 | 385 | 38,500 |
2017/06/02 | 365 | 373 | 361 | 367 | 32,900 |
2017/06/01 | 364 | 365 | 360 | 365 | 11,000 |
2017/05/31 | 355 | 365 | 355 | 363 | 16,000 |
2017/05/30 | 360 | 360 | 351 | 354 | 9,500 |
2017/05/29 | 360 | 362 | 357 | 362 | 11,100 |
2017/05/26 | 360 | 360 | 357 | 360 | 4,700 |
2017/05/25 | 368 | 368 | 354 | 360 | 14,200 |
2017/05/24 | 360 | 362 | 354 | 360 | 12,000 |
2017/05/23 | 362 | 364 | 351 | 360 | 40,900 |
2017/05/22 | 340 | 370 | 340 | 353 | 31,600 |
2017/05/19 | 341 | 343 | 336 | 340 | 8,700 |
2017/05/18 | 340 | 341 | 334 | 337 | 12,500 |
2017/05/17 | 345 | 348 | 344 | 344 | 18,200 |
2017/05/16 | 344 | 344 | 342 | 343 | 3,400 |
2017/05/15 | 347 | 350 | 337 | 343 | 28,400 |
2017/05/12 | 346 | 346 | 342 | 342 | 4,100 |
2017/05/11 | 352 | 352 | 340 | 344 | 9,000 |
2017/05/10 | 345 | 355 | 341 | 348 | 38,000 |
2017/05/09 | 344 | 348 | 342 | 345 | 13,500 |
2017/05/08 | 342 | 344 | 339 | 344 | 14,900 |
2017/05/02 | 338 | 338 | 336 | 337 | 12,100 |
2017/05/01 | 342 | 342 | 336 | 338 | 11,300 |
2017/04/28 | 345 | 346 | 341 | 342 | 8,400 |
2017/04/27 | 347 | 347 | 341 | 345 | 12,100 |
2017/04/26 | 339 | 354 | 339 | 347 | 40,200 |
2017/04/25 | 343 | 347 | 342 | 345 | 17,000 |
2017/04/24 | 344 | 349 | 344 | 347 | 16,900 |
2017/04/21 | 338 | 348 | 338 | 347 | 19,600 |
2017/04/20 | 334 | 342 | 334 | 341 | 20,200 |
2017/04/19 | 335 | 340 | 335 | 337 | 14,000 |
2017/04/18 | 341 | 346 | 337 | 340 | 11,000 |
2017/04/17 | 335 | 341 | 333 | 338 | 9,800 |
2017/04/14 | 338 | 338 | 335 | 337 | 3,200 |
2017/04/13 | 332 | 338 | 330 | 338 | 8,700 |
2017/04/12 | 340 | 340 | 332 | 333 | 15,400 |
2017/04/11 | 341 | 344 | 336 | 340 | 8,600 |
2017/04/10 | 342 | 346 | 340 | 341 | 16,000 |
2017/04/07 | 331 | 339 | 329 | 335 | 19,000 |
2017/04/06 | 340 | 340 | 320 | 337 | 51,900 |
2017/04/05 | 347 | 351 | 340 | 342 | 27,500 |
2017/04/04 | 360 | 360 | 346 | 347 | 15,100 |
2017/04/03 | 371 | 372 | 357 | 357 | 19,600 |
2017/03/31 | 377 | 385 | 362 | 368 | 55,000 |
2017/03/30 | 367 | 367 | 354 | 358 | 44,500 |
2017/03/29 | 346 | 351 | 341 | 351 | 19,600 |
2017/03/28 | 333 | 344 | 332 | 340 | 29,600 |
2017/03/27 | 346 | 349 | 336 | 338 | 35,300 |
2017/03/24 | 359 | 363 | 342 | 349 | 36,800 |
2017/03/23 | 352 | 357 | 348 | 353 | 39,800 |
2017/03/22 | 361 | 370 | 357 | 357 | 59,400 |
2017/03/21 | 383 | 383 | 364 | 369 | 91,200 |
2017/03/17 | 402 | 403 | 387 | 389 | 132,000 |
2017/03/16 | 388 | 420 | 385 | 395 | 369,800 |
2017/03/15 | 397 | 442 | 388 | 428 | 782,800 |
2017/03/14 | 359 | 414 | 359 | 377 | 239,500 |
2017/03/13 | 376 | 379 | 353 | 356 | 150,500 |
2017/03/10 | 358 | 446 | 358 | 368 | 908,300 |
2017/03/09 | 329 | 370 | 325 | 366 | 211,700 |
2017/03/08 | 316 | 329 | 315 | 329 | 26,600 |
2017/03/07 | 316 | 318 | 314 | 316 | 7,100 |
2017/03/06 | 310 | 316 | 309 | 316 | 3,900 |
2017/03/03 | 313 | 313 | 310 | 310 | 4,400 |
2017/03/02 | 315 | 315 | 310 | 313 | 3,300 |
2017/03/01 | 307 | 310 | 307 | 310 | 5,100 |
2017/02/28 | 316 | 317 | 310 | 310 | 4,000 |
2017/02/27 | 315 | 315 | 312 | 313 | 4,600 |
2017/02/24 | 314 | 315 | 310 | 313 | 10,500 |
2017/02/23 | 311 | 315 | 310 | 315 | 4,400 |
2017/02/22 | 313 | 317 | 304 | 314 | 16,800 |
2017/02/21 | 318 | 318 | 308 | 313 | 10,700 |
2017/02/20 | 315 | 320 | 310 | 318 | 21,500 |
2017/02/17 | 307 | 315 | 305 | 315 | 28,800 |
2017/02/16 | 302 | 310 | 300 | 307 | 19,600 |
2017/02/15 | 302 | 302 | 298 | 298 | 4,300 |
2017/02/14 | 301 | 301 | 300 | 301 | 4,000 |
2017/02/13 | 300 | 301 | 300 | 300 | 7,500 |
2017/02/10 | 300 | 301 | 299 | 299 | 2,700 |
2017/02/09 | 300 | 301 | 299 | 299 | 5,400 |
2017/02/08 | 298 | 299 | 298 | 299 | 3,200 |
2017/02/07 | 300 | 301 | 295 | 298 | 9,700 |
2017/02/06 | 289 | 303 | 289 | 301 | 16,900 |
2017/02/03 | 291 | 291 | 288 | 288 | 1,500 |
2017/02/02 | 294 | 296 | 284 | 291 | 34,400 |
2017/02/01 | 296 | 298 | 291 | 294 | 7,600 |
2017/01/31 | 299 | 299 | 295 | 295 | 2,700 |
2017/01/30 | 298 | 298 | 296 | 298 | 3,600 |
2017/01/27 | 297 | 299 | 294 | 295 | 6,300 |
2017/01/26 | 296 | 308 | 295 | 298 | 48,400 |
2017/01/25 | 295 | 295 | 292 | 292 | 5,600 |
2017/01/24 | 295 | 295 | 289 | 290 | 4,600 |
2017/01/23 | 291 | 292 | 291 | 291 | 1,100 |
2017/01/20 | 294 | 294 | 290 | 290 | 700 |
2017/01/19 | 288 | 289 | 287 | 288 | 3,700 |
2017/01/18 | 286 | 290 | 286 | 290 | 15,500 |
2017/01/17 | 292 | 294 | 290 | 294 | 5,000 |
2017/01/16 | 294 | 294 | 293 | 293 | 4,200 |
2017/01/13 | 289 | 293 | 289 | 292 | 7,600 |
2017/01/12 | 293 | 295 | 289 | 293 | 7,800 |
2017/01/11 | 292 | 292 | 290 | 292 | 4,600 |
2017/01/10 | 290 | 293 | 289 | 290 | 4,800 |
2017/01/06 | 289 | 289 | 285 | 285 | 2,700 |
2017/01/05 | 290 | 290 | 287 | 287 | 1,300 |
2017/01/04 | 285 | 289 | 285 | 287 | 1,800 |