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
2026/07/31 1,818 1,850 1,818 1,850 200
2026/07/29 1,796 1,819 1,770 1,818 1,600
2026/07/28 1,917 1,917 1,799 1,799 1,100
2026/07/27 1,950 1,950 1,877 1,877 1,000
2026/07/24 1,850 1,940 1,813 1,935 4,100
2026/07/23 1,795 1,810 1,795 1,810 300
2026/07/22 1,782 1,795 1,782 1,795 800
2026/07/21 1,818 1,818 1,790 1,809 2,400
2026/07/17 1,801 1,801 1,766 1,792 1,700
2026/07/16 1,803 1,803 1,791 1,791 500
2026/07/15 1,818 1,818 1,790 1,795 1,600
2026/07/14 1,899 1,900 1,758 1,815 8,900
2026/07/13 1,908 1,930 1,881 1,930 8,500
2026/07/10 1,950 1,970 1,921 1,922 4,400
2026/07/09 1,934 1,950 1,934 1,950 1,300
2026/07/08 1,880 1,923 1,880 1,923 1,200
2026/07/07 1,845 1,880 1,845 1,880 600
2026/07/06 1,875 1,875 1,833 1,835 2,900
2026/07/03 1,840 1,870 1,835 1,870 400
2026/07/02 1,798 1,840 1,798 1,840 700
2026/07/01 1,945 1,945 1,751 1,798 6,900
2026/06/30 1,952 1,952 1,948 1,948 500
2026/06/29 1,953 1,953 1,953 1,953 200
2026/06/26 1,913 1,953 1,913 1,953 200
2026/06/25 1,953 1,953 1,953 1,953 100
2026/06/23 1,955 1,955 1,955 1,955 200
2026/06/22 1,990 1,990 1,950 1,955 300
2026/06/19 1,995 1,995 1,988 1,988 800
2026/06/18 2,002 2,009 2,002 2,009 2,100
2026/06/17 1,998 2,000 1,998 2,000 500
2026/06/16 1,984 1,984 1,982 1,982 200
2026/06/15 1,978 2,000 1,978 1,990 800
2026/06/12 1,971 1,988 1,971 1,988 500
2026/06/11 1,950 1,973 1,950 1,973 2,200
2026/06/10 1,985 1,985 1,965 1,967 1,000
2026/06/09 1,988 1,988 1,975 1,975 300
2026/06/08 1,970 1,988 1,965 1,965 900
2026/06/05 1,960 1,960 1,960 1,960 100
2026/06/04 1,960 1,960 1,960 1,960 200
2026/06/03 1,949 1,960 1,949 1,960 300
2026/06/02 1,980 1,980 1,950 1,950 200
2026/06/01 2,028 2,028 1,995 1,995 300
2026/05/29 2,032 2,032 2,032 2,032 100
2026/05/27 1,990 2,032 1,988 2,032 700
2026/05/26 2,020 2,020 1,990 1,990 500
2026/05/25 1,952 2,046 1,952 2,046 300
2026/05/22 1,934 2,001 1,934 2,001 300
2026/05/21 1,931 1,965 1,931 1,957 1,300
2026/05/20 2,040 2,040 1,909 1,909 3,000
2026/05/19 2,140 2,140 2,000 2,082 4,100
2026/05/18 2,101 2,137 2,101 2,137 800
2026/05/15 2,150 2,155 2,090 2,099 1,200
2026/05/14 2,127 2,149 2,127 2,149 800
2026/05/13 2,145 2,145 2,130 2,138 700
2026/05/12 2,146 2,146 2,130 2,140 600
2026/05/11 2,139 2,145 2,115 2,145 2,100
2026/05/08 2,118 2,140 2,118 2,137 700
2026/05/07 2,130 2,148 2,115 2,115 1,500
2026/05/01 2,071 2,130 2,071 2,130 800
2026/04/30 2,120 2,120 2,070 2,070 400
2026/04/28 2,120 2,120 2,120 2,120 100
2026/04/27 2,120 2,120 2,070 2,070 200
2026/04/23 2,104 2,104 2,100 2,100 200
2026/04/22 2,160 2,200 2,150 2,150 300
2026/04/21 2,178 2,200 2,131 2,131 1,000
2026/04/20 2,190 2,228 2,189 2,228 3,100
2026/04/17 2,172 2,200 2,160 2,200 600
2026/04/16 2,130 2,168 2,130 2,168 500
2026/04/15 2,169 2,169 2,123 2,130 900
2026/04/14 2,231 2,231 2,001 2,169 2,600
2026/04/13 2,230 2,260 2,190 2,231 4,600
2026/04/10 2,240 2,250 2,240 2,250 1,000
2026/04/09 2,223 2,240 2,223 2,240 900
2026/04/08 2,130 2,230 2,130 2,205 2,000
2026/04/07 2,150 2,150 1,973 2,128 1,400
2026/04/06 2,150 2,150 2,150 2,150 200
2026/04/01 2,146 2,200 2,146 2,151 1,500
2026/03/30 1,910 2,111 1,910 2,096 1,000
2026/03/27 2,150 2,155 2,150 2,150 1,100
2026/03/26 2,182 2,205 2,182 2,200 900
2026/03/25 2,201 2,202 2,181 2,181 500
2026/03/24 2,243 2,243 2,182 2,182 2,000
2026/03/23 2,200 2,200 2,100 2,102 500
2026/03/19 2,218 2,255 2,218 2,245 1,700
2026/03/18 2,289 2,289 2,265 2,268 3,800
2026/03/17 2,320 2,320 2,280 2,282 1,800
2026/03/16 2,258 2,320 2,258 2,320 2,300
2026/03/13 2,202 2,261 2,200 2,258 2,900
2026/03/12 2,225 2,225 2,175 2,225 900
2026/03/11 2,206 2,241 2,152 2,219 5,400
2026/03/10 2,195 2,242 2,192 2,223 1,800
2026/03/09 2,180 2,197 2,144 2,150 2,100
2026/03/06 2,270 2,290 2,270 2,280 1,200
2026/03/05 2,278 2,278 2,278 2,278 500
2026/03/04 2,230 2,230 2,140 2,228 1,700
2026/03/03 2,205 2,283 2,201 2,266 4,300
2026/03/02 2,299 2,299 2,235 2,237 1,900
2026/02/27 2,351 2,351 2,351 2,351 200
2026/02/26 2,430 2,430 2,300 2,301 2,600
2026/02/25 2,422 2,447 2,401 2,421 1,700
2026/02/24 2,396 2,467 2,390 2,444 3,200
2026/02/20 2,324 2,393 2,320 2,377 6,400
2026/02/19 2,915 2,916 2,270 2,424 55,500
2026/02/18 2,765 2,765 2,500 2,765 45,100
2026/02/17 2,210 2,265 2,210 2,265 2,500
2026/02/16 2,170 2,190 2,115 2,190 1,700
2026/02/13 2,264 2,264 2,170 2,170 900
2026/02/12 2,165 2,165 2,143 2,164 1,600
2026/02/10 2,155 2,165 2,155 2,165 700
2026/02/09 2,170 2,170 2,155 2,155 700
2026/02/06 2,135 2,160 2,135 2,160 200
2026/02/05 2,150 2,159 2,135 2,135 300
2026/02/04 2,150 2,150 2,150 2,150 200
2026/02/03 2,173 2,173 2,150 2,150 200
2026/01/30 2,166 2,166 2,150 2,150 200
2026/01/29 2,149 2,150 2,149 2,150 400
2026/01/28 2,220 2,220 2,170 2,170 300
2026/01/26 2,160 2,160 2,160 2,160 200
2026/01/23 2,160 2,210 2,160 2,210 200
2026/01/22 2,158 2,158 2,158 2,158 200
2026/01/21 2,128 2,228 2,128 2,171 900
2026/01/20 2,211 2,300 2,158 2,158 3,300
2026/01/19 2,190 2,200 2,190 2,200 900
2026/01/16 2,188 2,190 2,188 2,190 300
2026/01/15 2,161 2,180 2,156 2,180 1,200
2026/01/14 2,049 2,150 2,049 2,150 1,800
2026/01/13 2,000 2,099 1,956 2,099 4,200
2026/01/09 1,997 2,000 1,997 2,000 800
2026/01/08 2,011 2,011 2,011 2,011 400
2026/01/07 2,011 2,022 2,000 2,011 1,000
2026/01/06 2,093 2,093 2,045 2,045 400
2026/01/05 2,093 2,093 2,093 2,093 100
2025/12/30 2,093 2,093 2,093 2,093 100
2025/12/29 2,093 2,093 2,093 2,093 400
2025/12/26 2,142 2,143 2,142 2,143 200
2025/12/25 2,144 2,144 2,110 2,142 400
2025/12/24 2,100 2,100 2,100 2,100 300
2025/12/23 2,200 2,200 2,150 2,150 300
2025/12/22 2,290 2,290 2,232 2,244 1,100
2025/12/19 2,312 2,320 2,262 2,286 3,800
2025/12/18 2,170 2,212 2,170 2,212 2,500
2025/12/17 2,117 2,175 2,117 2,175 1,300
2025/12/16 2,136 2,136 2,115 2,115 400
2025/12/15 2,113 2,136 2,101 2,136 1,200
2025/12/12 2,165 2,165 2,055 2,129 4,100
2025/12/11 2,382 2,382 2,215 2,215 15,600
2025/12/10 2,180 2,237 2,141 2,232 4,300
2025/12/09 2,150 2,180 2,150 2,180 3,500
2025/12/08 2,123 2,163 2,123 2,150 1,100
2025/12/05 2,122 2,122 2,122 2,122 200
2025/12/04 2,140 2,145 2,140 2,145 300
2025/12/03 2,137 2,137 2,090 2,090 200
2025/12/02 2,138 2,138 2,137 2,137 300
2025/12/01 2,110 2,110 2,110 2,110 200
2025/11/28 2,130 2,220 2,108 2,108 1,300
2025/11/27 2,130 2,180 2,130 2,180 200
2025/11/26 2,000 2,280 2,000 2,124 2,900
2025/11/21 2,000 2,018 2,000 2,018 400
2025/11/20 2,017 2,025 2,004 2,004 1,200
2025/11/19 1,980 2,060 1,980 2,038 1,700
2025/11/18 1,990 2,030 1,990 2,030 2,500
2025/11/17 1,888 1,950 1,888 1,950 1,100
2025/11/14 1,908 1,908 1,908 1,908 100
2025/11/13 1,917 1,917 1,917 1,917 700
2025/11/12 1,864 1,899 1,860 1,899 700
2025/11/11 1,854 1,865 1,854 1,865 2,000
2025/11/10 1,845 1,845 1,841 1,845 1,000
2025/11/07 1,790 1,845 1,763 1,845 1,100
2025/11/06 1,750 1,750 1,750 1,750 100
2025/11/05 1,749 1,750 1,749 1,750 200
2025/11/04 1,760 1,760 1,749 1,749 200
2025/10/31 1,720 1,720 1,720 1,720 100
2025/10/30 1,720 1,720 1,720 1,720 400
2025/10/29 1,728 1,729 1,720 1,720 400
2025/10/28 1,705 1,729 1,705 1,729 300
2025/10/27 1,732 1,732 1,665 1,665 1,500
2025/10/22 1,748 1,748 1,748 1,748 100
2025/10/21 1,801 1,820 1,746 1,746 1,000
2025/10/20 1,860 1,860 1,820 1,830 3,100
2025/10/17 1,790 1,820 1,790 1,820 200
2025/10/16 1,733 1,760 1,733 1,760 300
2025/10/15 1,701 1,720 1,701 1,720 200
2025/10/14 1,749 1,749 1,663 1,663 6,600
2025/10/10 1,817 1,825 1,813 1,813 1,900
2025/10/09 1,775 1,815 1,775 1,814 700
2025/10/08 1,820 1,820 1,770 1,775 1,200
2025/10/07 1,775 1,820 1,767 1,820 1,300
2025/10/06 1,751 1,777 1,745 1,753 1,300
2025/10/03 1,713 1,767 1,704 1,767 1,300
2025/10/02 1,719 1,720 1,718 1,720 1,100
2025/10/01 1,708 1,719 1,708 1,719 1,000
2025/09/30 1,698 1,699 1,665 1,699 400
2025/09/29 1,675 1,698 1,665 1,698 400
2025/09/26 1,710 1,712 1,691 1,691 2,000
2025/09/25 1,700 1,705 1,700 1,705 700
2025/09/24 1,750 1,750 1,675 1,690 1,300
2025/09/22 1,753 1,760 1,753 1,753 1,100
2025/09/19 1,760 1,834 1,722 1,753 5,500
2025/09/18 1,750 1,757 1,750 1,757 2,500
2025/09/17 1,710 1,745 1,710 1,728 2,100

このページの先頭へ