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
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
2025/03/24 1,604 1,667 1,604 1,664 14,900
2025/03/21 1,700 1,710 1,622 1,627 49,200
2025/03/19 1,688 1,720 1,642 1,710 58,800
2025/03/18 1,650 1,715 1,627 1,653 53,700
2025/03/17 1,605 1,687 1,587 1,587 58,200
2025/03/14 1,491 1,590 1,491 1,554 34,900
2025/03/13 1,516 1,571 1,487 1,487 43,000
2025/03/12 1,461 1,515 1,454 1,515 39,100
2025/03/11 1,455 1,473 1,423 1,460 35,200
2025/03/10 1,463 1,495 1,454 1,463 16,600
2025/03/07 1,510 1,531 1,468 1,468 32,500
2025/03/06 1,540 1,560 1,514 1,539 28,900
2025/03/05 1,500 1,560 1,485 1,530 74,100
2025/03/04 1,487 1,525 1,476 1,490 33,500
2025/03/03 1,506 1,549 1,490 1,498 23,000
2025/02/28 1,530 1,530 1,450 1,494 77,900
2025/02/27 1,520 1,571 1,491 1,547 50,300
2025/02/26 1,470 1,563 1,441 1,517 89,000
2025/02/25 1,407 1,520 1,407 1,510 96,200
2025/02/21 1,473 1,499 1,401 1,415 76,900
2025/02/20 1,431 1,540 1,430 1,490 197,300
2025/02/19 1,450 1,550 1,420 1,458 165,800
2025/02/18 1,445 1,455 1,393 1,401 177,700
2025/02/17 1,431 1,606 1,391 1,415 692,000
2025/02/14 1,321 1,321 1,321 1,321 93,300
2025/02/13 1,019 1,047 1,000 1,021 50,000
2025/02/12 1,020 1,039 991 994 59,800
2025/02/10 1,000 1,038 991 1,027 63,100
2025/02/07 986 1,008 971 981 51,300
2025/02/06 971 995 968 986 29,700
2025/02/05 986 986 961 972 14,600
2025/02/04 968 999 967 972 17,200
2025/02/03 979 979 965 974 5,200
2025/01/31 1,000 1,003 960 978 26,000
2025/01/30 980 990 968 990 35,000
2025/01/29 930 960 930 960 24,700
2025/01/28 947 947 920 926 15,500
2025/01/27 939 963 928 947 26,900
2025/01/24 941 952 941 941 4,700
2025/01/23 967 970 941 941 13,700
2025/01/22 976 984 952 979 34,000
2025/01/21 981 987 980 984 13,200
2025/01/20 986 990 976 989 12,700
2025/01/17 1,000 1,000 973 985 41,500
2025/01/16 984 988 978 988 23,700
2025/01/15 980 995 970 985 45,000
2025/01/14 989 1,009 980 984 68,000
2025/01/10 982 989 974 982 56,900
2025/01/09 974 983 973 982 28,000
2025/01/08 980 991 971 979 57,800
2025/01/07 1,000 1,004 976 978 63,300
2025/01/06 1,000 1,013 973 994 90,300
2024/12/30 998 1,032 960 1,020 158,400
2024/12/27 980 1,089 957 982 373,600
2024/12/26 950 980 940 980 310,000
2024/12/25 960 980 926 969 991,600

このページの先頭へ