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
2026/06/12 2,800 2,867 2,764 2,867 22,400
2026/06/11 2,797 2,797 2,737 2,780 19,000
2026/06/10 2,800 2,821 2,797 2,800 7,000
2026/06/09 2,787 2,850 2,785 2,802 16,900
2026/06/08 2,774 2,799 2,719 2,737 12,400
2026/06/05 2,755 2,845 2,754 2,804 7,300
2026/06/04 2,799 2,845 2,733 2,755 16,000
2026/06/03 2,801 2,842 2,753 2,804 9,500
2026/06/02 2,847 2,848 2,752 2,844 17,300
2026/06/01 2,835 2,872 2,800 2,872 13,300
2026/05/29 2,899 2,899 2,835 2,835 15,900
2026/05/28 2,841 2,887 2,810 2,887 6,300
2026/05/27 2,871 2,871 2,833 2,844 8,200
2026/05/26 2,899 2,899 2,858 2,880 3,200
2026/05/25 2,918 2,918 2,869 2,869 13,200
2026/05/22 2,864 2,940 2,864 2,918 13,900
2026/05/21 2,938 2,938 2,836 2,864 9,900
2026/05/20 2,920 2,934 2,874 2,891 17,700
2026/05/19 2,848 2,926 2,848 2,900 18,200
2026/05/18 2,930 2,930 2,748 2,874 68,300
2026/05/15 2,904 3,040 2,904 2,950 101,600
2026/05/14 2,790 2,800 2,595 2,604 35,800
2026/05/13 2,760 2,821 2,753 2,781 17,800
2026/05/12 2,789 2,815 2,731 2,731 24,600
2026/05/11 2,782 2,818 2,777 2,802 19,300
2026/05/08 2,750 2,792 2,709 2,782 13,900
2026/05/07 2,795 2,811 2,733 2,753 26,000
2026/05/01 2,769 2,795 2,687 2,795 23,600
2026/04/30 2,885 2,885 2,747 2,768 24,400
2026/04/28 2,783 2,849 2,783 2,849 15,100
2026/04/27 2,851 2,851 2,720 2,762 40,400
2026/04/24 2,934 2,953 2,859 2,879 20,300
2026/04/23 3,070 3,070 2,931 2,950 24,400
2026/04/22 3,095 3,110 3,045 3,060 20,400
2026/04/21 3,050 3,085 3,005 3,075 14,000
2026/04/20 3,000 3,045 2,982 3,045 12,600
2026/04/17 3,005 3,045 2,964 2,982 19,600
2026/04/16 2,964 3,055 2,964 2,998 21,000
2026/04/15 2,942 2,953 2,879 2,945 27,800
2026/04/14 2,898 2,955 2,868 2,913 28,000
2026/04/13 2,878 2,910 2,828 2,898 29,100
2026/04/10 2,853 2,980 2,853 2,928 22,100
2026/04/09 2,830 2,859 2,768 2,853 18,600
2026/04/08 2,839 2,839 2,740 2,820 38,800
2026/04/07 2,826 2,838 2,770 2,824 25,600
2026/04/06 2,845 2,858 2,801 2,842 26,600
2026/04/03 2,844 2,869 2,792 2,845 25,100
2026/03/27 2,780 2,848 2,760 2,842 9,400
2026/03/26 2,818 2,828 2,742 2,770 25,400
2026/03/25 2,789 2,818 2,750 2,818 14,100
2026/03/24 2,700 2,740 2,684 2,725 12,300
2026/03/23 2,751 2,751 2,626 2,650 38,500
2026/03/19 2,834 2,847 2,740 2,774 13,300
2026/03/18 2,784 2,834 2,750 2,834 7,700
2026/03/17 2,785 2,803 2,741 2,784 11,400
2026/03/16 2,760 2,804 2,741 2,782 9,100
2026/03/13 2,783 2,836 2,751 2,803 9,400
2026/03/12 2,838 2,838 2,750 2,783 24,200
2026/03/11 2,850 2,887 2,829 2,848 37,300
2026/03/10 2,818 2,847 2,729 2,847 32,400
2026/03/09 2,714 2,849 2,697 2,833 30,500
2026/03/06 2,730 2,902 2,730 2,888 35,800
2026/03/05 2,671 2,774 2,630 2,749 48,100
2026/03/04 2,512 2,600 2,508 2,571 54,600
2026/03/03 2,652 2,699 2,620 2,662 29,800
2026/03/02 2,777 2,777 2,601 2,602 56,400
2026/02/27 2,715 2,784 2,610 2,775 91,500
2026/02/26 2,680 2,735 2,650 2,709 50,000
2026/02/25 2,638 2,689 2,576 2,684 44,200
2026/02/24 2,775 2,775 2,563 2,607 54,600
2026/02/20 2,815 2,820 2,721 2,746 29,900
2026/02/19 2,740 2,846 2,695 2,815 50,500
2026/02/18 2,770 2,800 2,680 2,716 48,900
2026/02/17 2,921 2,921 2,759 2,775 61,500
2026/02/16 2,975 2,975 2,843 2,929 79,800
2026/02/13 3,245 3,295 2,806 2,975 207,500
2026/02/12 3,300 3,350 3,210 3,240 56,200
2026/02/10 3,180 3,330 3,160 3,300 40,700
2026/02/09 3,150 3,180 3,080 3,135 29,600
2026/02/06 3,110 3,110 3,035 3,100 15,600
2026/02/05 3,120 3,120 3,040 3,110 16,200
2026/02/04 3,155 3,155 3,015 3,070 31,100
2026/02/03 3,140 3,170 3,100 3,155 18,800
2026/02/02 3,180 3,190 3,090 3,110 18,900
2026/01/30 3,225 3,285 3,135 3,185 18,800
2026/01/29 3,110 3,225 3,105 3,195 20,600
2026/01/28 3,110 3,125 3,090 3,115 15,500
2026/01/27 3,100 3,135 3,100 3,130 5,200
2026/01/26 3,150 3,150 3,080 3,115 20,800
2026/01/23 3,125 3,200 3,110 3,180 7,300
2026/01/22 3,160 3,160 3,095 3,130 12,900
2026/01/21 3,095 3,160 3,095 3,155 8,400
2026/01/20 3,105 3,140 3,060 3,140 8,100
2026/01/19 3,110 3,110 3,050 3,105 10,300
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

このページの先頭へ