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

ＭＩＣ(300A)の株価時系列情報

ＭＩＣ(300A)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
2026/01/16 3,190 3,190 3,065 3,110 6,600
2026/01/15 3,070 3,165 3,070 3,165 6,300
2026/01/14 3,190 3,195 3,100 3,135 12,500
2026/01/13 3,095 3,175 3,070 3,170 27,700
2026/01/09 3,075 3,130 3,045 3,080 12,200
2026/01/08 3,080 3,085 3,040 3,075 6,900
2026/01/07 3,105 3,110 2,986 3,080 27,300
2026/01/06 3,085 3,150 3,080 3,105 12,400
2026/01/05 3,095 3,110 3,010 3,060 12,400
2025/12/30 3,230 3,230 3,040 3,090 23,500
2025/12/29 3,070 3,140 3,025 3,120 11,500
2025/12/26 3,010 3,085 2,993 3,070 21,000
2025/12/25 2,940 3,035 2,940 3,015 23,200
2025/12/24 2,941 2,979 2,918 2,940 13,100
2025/12/23 2,999 3,005 2,937 2,941 13,400
2025/12/22 3,000 3,000 2,932 2,999 7,300
2025/12/19 2,938 2,991 2,938 2,991 10,300
2025/12/18 2,980 2,980 2,908 2,938 16,300
2025/12/17 2,947 2,999 2,920 2,983 18,900
2025/12/16 2,957 2,957 2,900 2,948 13,800
2025/12/15 2,960 2,960 2,910 2,935 11,200
2025/12/12 2,922 2,997 2,921 2,960 13,900
2025/12/11 2,970 3,015 2,910 2,922 17,100
2025/12/10 2,942 3,015 2,929 2,980 14,200
2025/12/09 3,005 3,025 2,904 2,943 31,200
2025/12/08 2,966 2,999 2,945 2,999 21,900
2025/12/05 3,000 3,030 2,927 2,947 22,400
2025/12/04 2,997 3,030 2,967 3,020 18,500
2025/12/03 2,975 3,015 2,923 2,967 20,600
2025/12/02 3,085 3,085 2,973 2,986 24,100
2025/12/01 3,105 3,115 3,080 3,105 4,500
2025/11/28 3,145 3,160 3,095 3,095 8,500
2025/11/27 3,065 3,145 3,065 3,135 8,800
2025/11/26 3,090 3,120 3,025 3,105 11,600
2025/11/25 3,100 3,100 3,010 3,020 9,100
2025/11/21 3,020 3,105 3,005 3,070 10,200
2025/11/20 3,040 3,145 3,040 3,085 31,700
2025/11/19 3,045 3,075 2,954 2,990 66,200
2025/11/18 3,020 3,180 3,020 3,085 34,600
2025/11/17 3,070 3,110 2,984 3,035 56,100
2025/11/14 3,215 3,215 2,990 3,060 184,400
2025/11/13 2,646 2,730 2,595 2,715 43,500
2025/11/12 2,614 2,687 2,593 2,660 17,500
2025/11/11 2,572 2,650 2,548 2,564 22,400
2025/11/10 2,451 2,545 2,451 2,529 11,100
2025/11/07 2,546 2,546 2,483 2,501 5,600
2025/11/06 2,440 2,548 2,417 2,540 26,000
2025/11/05 2,490 2,491 2,320 2,432 34,100
2025/11/04 2,558 2,559 2,477 2,489 20,000
2025/10/31 2,508 2,559 2,479 2,538 13,300
2025/10/30 2,547 2,575 2,502 2,524 8,300
2025/10/29 2,567 2,614 2,500 2,516 18,700
2025/10/28 2,663 2,695 2,553 2,576 20,000
2025/10/27 2,673 2,687 2,606 2,613 8,800
2025/10/24 2,640 2,759 2,619 2,630 29,700
2025/10/23 2,601 2,623 2,586 2,605 14,300
2025/10/22 2,518 2,648 2,518 2,630 19,500
2025/10/21 2,546 2,598 2,510 2,540 8,400
2025/10/20 2,554 2,616 2,536 2,554 22,600
2025/10/17 2,502 2,635 2,499 2,528 25,000
2025/10/16 2,502 2,537 2,466 2,534 26,000
2025/10/15 2,479 2,565 2,450 2,519 13,300
2025/10/14 2,529 2,650 2,405 2,479 44,200
2025/10/10 2,607 2,610 2,541 2,566 17,700
2025/10/09 2,669 2,691 2,600 2,645 20,000
2025/10/08 2,691 2,718 2,672 2,685 6,800
2025/10/07 2,732 2,732 2,678 2,705 9,700
2025/10/06 2,720 2,730 2,653 2,730 15,800
2025/10/03 2,677 2,775 2,667 2,691 16,800
2025/10/02 2,700 2,715 2,631 2,673 17,000
2025/10/01 2,751 2,800 2,640 2,650 20,000
2025/09/30 2,807 2,839 2,751 2,751 6,100
2025/09/29 2,800 2,800 2,708 2,757 36,800
2025/09/26 2,690 2,828 2,690 2,781 10,100
2025/09/25 2,755 2,755 2,693 2,713 10,100
2025/09/24 2,756 2,797 2,733 2,755 11,000
2025/09/22 2,730 2,882 2,705 2,794 37,000
2025/09/19 2,740 2,740 2,606 2,642 22,000
2025/09/18 2,748 2,794 2,697 2,702 12,300
2025/09/17 2,700 2,747 2,686 2,720 12,600
2025/09/16 2,695 2,739 2,656 2,715 6,300
2025/09/12 2,789 2,789 2,655 2,655 14,800
2025/09/11 2,779 2,801 2,747 2,792 24,400
2025/09/10 2,756 2,779 2,671 2,775 12,900
2025/09/09 2,690 2,765 2,690 2,756 14,700
2025/09/08 2,635 2,748 2,635 2,690 15,700
2025/09/05 2,799 2,799 2,621 2,647 26,800
2025/09/04 2,797 2,797 2,749 2,767 8,300
2025/09/03 2,787 2,798 2,711 2,788 11,300
2025/09/02 2,864 2,864 2,762 2,789 29,000
2025/09/01 2,883 2,948 2,731 2,814 59,000
2025/08/29 2,850 2,879 2,798 2,859 27,500
2025/08/28 2,812 2,919 2,795 2,825 52,500
2025/08/27 2,636 2,798 2,593 2,763 76,100
2025/08/26 2,600 2,628 2,575 2,586 9,800
2025/08/25 2,599 2,626 2,573 2,624 17,900
2025/08/22 2,596 2,635 2,575 2,609 22,000
2025/08/21 2,581 2,629 2,579 2,579 21,300
2025/08/20 2,687 2,687 2,589 2,620 26,500
2025/08/19 2,690 2,721 2,664 2,688 16,600
2025/08/18 2,679 2,745 2,679 2,690 15,700
2025/08/15 2,667 2,714 2,603 2,695 43,400
2025/08/14 2,673 2,709 2,653 2,696 15,600
2025/08/13 2,723 2,736 2,657 2,672 36,200
2025/08/12 2,787 2,792 2,625 2,673 129,400
2025/08/08 2,609 2,784 2,587 2,744 277,900
2025/08/07 2,247 2,320 2,210 2,284 92,900
2025/08/06 2,258 2,258 2,203 2,203 29,500
2025/08/05 2,248 2,250 2,191 2,222 23,200
2025/08/04 2,159 2,238 2,155 2,235 15,300
2025/08/01 2,203 2,256 2,200 2,209 8,000
2025/07/31 2,269 2,269 2,183 2,217 28,400
2025/07/30 2,252 2,270 2,180 2,202 26,200
2025/07/29 2,268 2,268 2,219 2,249 7,900
2025/07/28 2,202 2,256 2,191 2,218 23,500
2025/07/25 2,215 2,220 2,180 2,202 12,400
2025/07/24 2,275 2,280 2,224 2,236 17,800
2025/07/23 2,294 2,310 2,236 2,243 17,300
2025/07/22 2,213 2,295 2,212 2,274 23,800
2025/07/18 2,201 2,227 2,161 2,163 16,100
2025/07/17 2,248 2,258 2,182 2,192 19,100
2025/07/16 2,159 2,249 2,142 2,245 26,800
2025/07/15 2,280 2,330 2,166 2,166 41,700
2025/07/14 2,309 2,323 2,270 2,280 14,000
2025/07/11 2,399 2,417 2,310 2,326 10,700
2025/07/10 2,408 2,413 2,351 2,370 18,300
2025/07/09 2,400 2,429 2,393 2,409 16,000
2025/07/08 2,308 2,391 2,308 2,390 26,800
2025/07/07 2,286 2,328 2,250 2,311 15,900
2025/07/04 2,355 2,355 2,240 2,245 21,600
2025/07/03 2,320 2,321 2,289 2,305 19,300
2025/07/02 2,355 2,360 2,271 2,296 35,900
2025/07/01 2,284 2,395 2,284 2,381 47,400
2025/06/30 2,350 2,363 2,269 2,284 50,400
2025/06/27 2,400 2,423 2,312 2,316 61,300
2025/06/26 2,420 2,464 2,403 2,404 26,100
2025/06/25 2,458 2,499 2,424 2,428 32,700
2025/06/24 2,485 2,520 2,431 2,440 60,300
2025/06/23 2,443 2,463 2,413 2,435 41,900
2025/06/20 2,436 2,504 2,435 2,443 66,700
2025/06/19 2,489 2,489 2,433 2,433 26,000
2025/06/18 2,530 2,530 2,450 2,454 43,500
2025/06/17 2,463 2,525 2,450 2,523 36,200
2025/06/16 2,415 2,539 2,406 2,499 43,900
2025/06/13 2,478 2,524 2,400 2,415 52,400
2025/06/12 2,451 2,549 2,451 2,476 43,700
2025/06/11 2,470 2,489 2,450 2,466 26,700
2025/06/10 2,497 2,514 2,456 2,465 35,800
2025/06/09 2,557 2,557 2,460 2,503 55,800
2025/06/06 2,500 2,528 2,432 2,507 57,300
2025/06/05 2,384 2,454 2,351 2,454 50,400
2025/06/04 2,453 2,459 2,366 2,394 59,300
2025/06/03 2,329 2,460 2,281 2,403 106,500
2025/06/02 2,231 2,320 2,222 2,299 40,000
2025/05/30 2,250 2,352 2,211 2,211 40,300
2025/05/29 2,234 2,242 2,196 2,242 31,500
2025/05/28 2,260 2,284 2,241 2,242 19,600
2025/05/27 2,240 2,339 2,208 2,241 70,100
2025/05/26 2,255 2,271 2,190 2,190 27,300
2025/05/23 2,299 2,330 2,245 2,252 43,200
2025/05/22 2,266 2,266 2,203 2,249 15,400
2025/05/21 2,309 2,339 2,221 2,244 22,500
2025/05/20 2,278 2,334 2,230 2,310 55,400
2025/05/19 2,272 2,295 2,202 2,279 58,000
2025/05/16 2,147 2,276 2,104 2,257 130,200
2025/05/15 2,070 2,140 2,020 2,116 405,600
2025/05/14 1,760 1,828 1,710 1,740 135,100
2025/05/13 1,799 1,799 1,720 1,742 28,800
2025/05/12 1,715 1,792 1,715 1,763 26,300
2025/05/09 1,683 1,730 1,677 1,710 23,100
2025/05/08 1,711 1,719 1,670 1,687 13,700
2025/05/07 1,662 1,745 1,662 1,711 11,200
2025/05/02 1,694 1,710 1,653 1,662 21,800
2025/05/01 1,727 1,743 1,680 1,700 15,500
2025/04/30 1,697 1,745 1,669 1,743 26,900
2025/04/28 1,698 1,708 1,620 1,669 59,700
2025/04/25 1,719 1,735 1,682 1,690 26,500
2025/04/24 1,766 1,768 1,725 1,725 17,400
2025/04/23 1,798 1,801 1,750 1,762 45,100
2025/04/22 1,730 1,787 1,700 1,780 39,500
2025/04/21 1,790 1,790 1,729 1,760 31,300
2025/04/18 1,756 1,810 1,721 1,796 37,000
2025/04/17 1,719 1,818 1,718 1,756 34,200
2025/04/16 1,734 1,759 1,680 1,692 23,000
2025/04/15 1,747 1,780 1,718 1,734 30,100
2025/04/14 1,771 1,771 1,700 1,717 26,200
2025/04/11 1,695 1,747 1,623 1,747 30,700
2025/04/10 1,790 1,798 1,630 1,713 82,900
2025/04/09 1,693 1,750 1,611 1,710 37,700
2025/04/08 1,700 1,748 1,660 1,733 53,900
2025/04/07 1,500 1,700 1,430 1,540 82,000
2025/04/04 1,734 1,814 1,631 1,712 75,400
2025/04/03 1,676 1,774 1,634 1,774 51,500
2025/04/02 1,779 1,779 1,712 1,716 23,700
2025/04/01 1,830 1,841 1,760 1,760 37,900
2025/03/31 1,756 1,845 1,716 1,845 82,300
2025/03/28 1,766 1,777 1,681 1,716 19,000
2025/03/27 1,790 1,812 1,742 1,750 51,700
2025/03/26 1,700 1,772 1,668 1,772 41,400
2025/03/25 1,665 1,698 1,609 1,698 22,600

このページの先頭へ