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 |
|---|---|---|---|---|---|
| 2025/07/29 | 1,495 | 1,538 | 1,495 | 1,515 | 1,800 |
| 2025/07/28 | 1,486 | 1,500 | 1,485 | 1,500 | 1,700 |
| 2025/07/25 | 1,490 | 1,507 | 1,485 | 1,485 | 1,600 |
| 2025/07/24 | 1,515 | 1,528 | 1,490 | 1,490 | 1,500 |
| 2025/07/23 | 1,579 | 1,589 | 1,515 | 1,515 | 1,800 |
| 2025/07/22 | 1,609 | 1,609 | 1,579 | 1,579 | 1,300 |
| 2025/07/18 | 1,687 | 1,687 | 1,649 | 1,649 | 3,100 |
| 2025/07/17 | 1,661 | 1,665 | 1,661 | 1,665 | 300 |
| 2025/07/16 | 1,714 | 1,715 | 1,660 | 1,660 | 1,900 |
| 2025/07/15 | 1,729 | 1,729 | 1,691 | 1,691 | 400 |
| 2025/07/14 | 1,747 | 1,750 | 1,691 | 1,691 | 3,600 |
| 2025/07/11 | 1,735 | 1,790 | 1,734 | 1,760 | 14,700 |
| 2025/07/10 | 1,723 | 1,751 | 1,723 | 1,740 | 3,000 |
| 2025/07/09 | 1,705 | 1,749 | 1,697 | 1,718 | 2,100 |
| 2025/07/08 | 1,710 | 1,710 | 1,705 | 1,705 | 1,200 |
| 2025/07/07 | 1,710 | 1,725 | 1,705 | 1,705 | 2,300 |
| 2025/07/04 | 1,695 | 1,695 | 1,695 | 1,695 | 400 |
| 2025/07/03 | 1,685 | 1,685 | 1,662 | 1,662 | 1,200 |
| 2025/07/02 | 1,702 | 1,702 | 1,700 | 1,701 | 900 |
| 2025/07/01 | 1,660 | 1,700 | 1,660 | 1,700 | 1,000 |
| 2025/06/30 | 1,649 | 1,670 | 1,649 | 1,655 | 1,600 |
| 2025/06/27 | 1,620 | 1,640 | 1,620 | 1,640 | 400 |
| 2025/06/26 | 1,615 | 1,615 | 1,615 | 1,615 | 700 |
| 2025/06/25 | 1,615 | 1,615 | 1,615 | 1,615 | 1,000 |
| 2025/06/23 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2025/06/20 | 1,630 | 1,630 | 1,630 | 1,630 | 1,300 |
| 2025/06/19 | 1,612 | 1,635 | 1,612 | 1,630 | 3,700 |
| 2025/06/18 | 1,628 | 1,628 | 1,628 | 1,628 | 2,400 |
| 2025/06/17 | 1,625 | 1,636 | 1,618 | 1,618 | 2,100 |
| 2025/06/16 | 1,610 | 1,620 | 1,610 | 1,620 | 400 |
| 2025/06/13 | 1,610 | 1,610 | 1,600 | 1,600 | 300 |
| 2025/06/12 | 1,610 | 1,610 | 1,596 | 1,596 | 500 |
| 2025/06/11 | 1,610 | 1,619 | 1,610 | 1,610 | 2,400 |
| 2025/06/10 | 1,593 | 1,620 | 1,578 | 1,620 | 4,000 |
| 2025/06/09 | 1,585 | 1,585 | 1,574 | 1,574 | 300 |
| 2025/06/06 | 1,557 | 1,560 | 1,557 | 1,560 | 200 |
| 2025/06/05 | 1,580 | 1,580 | 1,548 | 1,551 | 500 |
| 2025/06/04 | 1,505 | 1,550 | 1,505 | 1,550 | 900 |
| 2025/06/03 | 1,500 | 1,529 | 1,500 | 1,529 | 300 |
| 2025/06/02 | 1,499 | 1,499 | 1,499 | 1,499 | 200 |
| 2025/05/30 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2025/05/29 | 1,501 | 1,501 | 1,499 | 1,499 | 300 |
| 2025/05/28 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2025/05/27 | 1,483 | 1,553 | 1,483 | 1,484 | 900 |
| 2025/05/22 | 1,523 | 1,523 | 1,523 | 1,523 | 100 |
| 2025/05/21 | 1,533 | 1,540 | 1,499 | 1,540 | 1,000 |
| 2025/05/20 | 1,573 | 1,573 | 1,573 | 1,573 | 3,300 |
| 2025/05/19 | 1,582 | 1,600 | 1,582 | 1,600 | 900 |
| 2025/05/16 | 1,572 | 1,582 | 1,572 | 1,582 | 1,000 |
| 2025/05/15 | 1,569 | 1,569 | 1,566 | 1,567 | 800 |
| 2025/05/14 | 1,569 | 1,569 | 1,566 | 1,566 | 500 |
| 2025/05/13 | 1,503 | 1,503 | 1,503 | 1,503 | 200 |
| 2025/05/12 | 1,540 | 1,540 | 1,500 | 1,503 | 2,500 |
| 2025/05/09 | 1,599 | 1,599 | 1,579 | 1,580 | 2,500 |
| 2025/05/07 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2025/05/02 | 1,565 | 1,565 | 1,496 | 1,530 | 800 |
| 2025/05/01 | 1,466 | 1,495 | 1,466 | 1,495 | 200 |
| 2025/04/30 | 1,490 | 1,495 | 1,468 | 1,468 | 500 |
| 2025/04/28 | 1,530 | 1,530 | 1,490 | 1,490 | 200 |
| 2025/04/21 | 1,516 | 1,537 | 1,516 | 1,530 | 1,100 |
| 2025/04/18 | 1,512 | 1,601 | 1,512 | 1,590 | 8,000 |
| 2025/04/17 | 1,444 | 1,482 | 1,444 | 1,482 | 400 |
| 2025/04/16 | 1,490 | 1,500 | 1,444 | 1,444 | 1,800 |
| 2025/04/15 | 1,481 | 1,481 | 1,481 | 1,481 | 200 |
| 2025/04/14 | 1,480 | 1,500 | 1,475 | 1,481 | 1,600 |
| 2025/04/11 | 1,435 | 1,499 | 1,425 | 1,488 | 4,100 |
| 2025/04/10 | 1,465 | 1,465 | 1,435 | 1,448 | 1,200 |
| 2025/04/09 | 1,380 | 1,385 | 1,350 | 1,385 | 1,200 |
| 2025/04/08 | 1,330 | 1,388 | 1,330 | 1,388 | 500 |
| 2025/04/07 | 1,345 | 1,345 | 1,262 | 1,262 | 1,100 |
| 2025/04/04 | 1,490 | 1,490 | 1,401 | 1,401 | 2,200 |
| 2025/04/03 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2025/04/02 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2025/04/01 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2025/03/31 | 1,512 | 1,552 | 1,512 | 1,515 | 400 |
| 2025/03/28 | 1,512 | 1,512 | 1,512 | 1,512 | 400 |
| 2025/03/27 | 1,546 | 1,546 | 1,529 | 1,531 | 900 |
| 2025/03/26 | 1,560 | 1,560 | 1,541 | 1,541 | 600 |
| 2025/03/25 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2025/03/24 | 1,580 | 1,580 | 1,570 | 1,570 | 200 |
| 2025/03/21 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2025/03/19 | 1,608 | 1,620 | 1,608 | 1,620 | 1,400 |
| 2025/03/18 | 1,632 | 1,635 | 1,625 | 1,635 | 3,100 |
| 2025/03/17 | 1,611 | 1,634 | 1,611 | 1,625 | 1,700 |
| 2025/03/14 | 1,593 | 1,610 | 1,589 | 1,589 | 500 |
| 2025/03/13 | 1,590 | 1,604 | 1,566 | 1,604 | 300 |
| 2025/03/12 | 1,566 | 1,581 | 1,565 | 1,580 | 900 |
| 2025/03/11 | 1,597 | 1,597 | 1,525 | 1,569 | 3,800 |
| 2025/03/10 | 1,587 | 1,610 | 1,580 | 1,610 | 2,000 |
| 2025/03/07 | 1,563 | 1,588 | 1,563 | 1,566 | 1,000 |
| 2025/03/05 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2025/03/04 | 1,491 | 1,491 | 1,491 | 1,491 | 200 |
| 2025/03/03 | 1,496 | 1,496 | 1,491 | 1,491 | 400 |
| 2025/02/28 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2025/02/27 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2025/02/26 | 1,541 | 1,541 | 1,510 | 1,510 | 500 |
| 2025/02/25 | 1,581 | 1,581 | 1,581 | 1,581 | 100 |
| 2025/02/21 | 1,599 | 1,599 | 1,590 | 1,590 | 400 |
| 2025/02/20 | 1,569 | 1,569 | 1,569 | 1,569 | 1,100 |
| 2025/02/19 | 1,606 | 1,606 | 1,577 | 1,580 | 1,400 |
| 2025/02/18 | 1,705 | 1,705 | 1,605 | 1,630 | 6,900 |
| 2025/02/17 | 1,614 | 1,665 | 1,614 | 1,665 | 800 |
| 2025/02/14 | 1,603 | 1,603 | 1,590 | 1,590 | 400 |
| 2025/02/12 | 1,640 | 1,640 | 1,593 | 1,604 | 2,500 |
| 2025/02/10 | 1,619 | 1,651 | 1,615 | 1,638 | 2,600 |
| 2025/02/07 | 1,610 | 1,650 | 1,610 | 1,625 | 1,600 |
| 2025/02/06 | 1,609 | 1,609 | 1,604 | 1,604 | 300 |
| 2025/02/05 | 1,580 | 1,610 | 1,580 | 1,610 | 600 |
| 2025/02/04 | 1,537 | 1,553 | 1,537 | 1,553 | 300 |
| 2025/02/03 | 1,545 | 1,545 | 1,530 | 1,530 | 300 |
| 2025/01/31 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2025/01/30 | 1,570 | 1,570 | 1,550 | 1,550 | 600 |
| 2025/01/29 | 1,580 | 1,580 | 1,579 | 1,579 | 200 |
| 2025/01/28 | 1,551 | 1,582 | 1,551 | 1,582 | 500 |
| 2025/01/27 | 1,600 | 1,600 | 1,550 | 1,551 | 1,800 |
| 2025/01/22 | 1,605 | 1,615 | 1,605 | 1,615 | 300 |
| 2025/01/21 | 1,556 | 1,600 | 1,525 | 1,565 | 1,900 |
| 2025/01/20 | 1,678 | 1,678 | 1,636 | 1,636 | 4,200 |
| 2025/01/17 | 1,570 | 1,600 | 1,570 | 1,599 | 2,000 |
| 2025/01/16 | 1,535 | 1,550 | 1,533 | 1,550 | 400 |
| 2025/01/15 | 1,534 | 1,544 | 1,517 | 1,517 | 1,400 |
| 2025/01/14 | 1,686 | 1,686 | 1,549 | 1,561 | 7,200 |
| 2025/01/10 | 1,646 | 1,664 | 1,637 | 1,664 | 1,400 |
| 2025/01/09 | 1,628 | 1,640 | 1,628 | 1,636 | 800 |
| 2025/01/08 | 1,606 | 1,606 | 1,606 | 1,606 | 200 |
| 2025/01/07 | 1,606 | 1,606 | 1,606 | 1,606 | 300 |
| 2025/01/06 | 1,605 | 1,605 | 1,605 | 1,605 | 400 |
| 2024/12/30 | 1,598 | 1,599 | 1,598 | 1,599 | 800 |
| 2024/12/27 | 1,597 | 1,597 | 1,596 | 1,596 | 200 |
| 2024/12/25 | 1,588 | 1,588 | 1,588 | 1,588 | 100 |
| 2024/12/20 | 1,620 | 1,620 | 1,541 | 1,619 | 3,000 |
| 2024/12/19 | 1,576 | 1,580 | 1,560 | 1,580 | 2,100 |
| 2024/12/18 | 1,621 | 1,622 | 1,616 | 1,616 | 3,000 |
| 2024/12/17 | 1,650 | 1,650 | 1,615 | 1,622 | 1,500 |
| 2024/12/16 | 1,605 | 1,650 | 1,605 | 1,650 | 1,000 |
| 2024/12/13 | 1,600 | 1,600 | 1,599 | 1,599 | 300 |
| 2024/12/12 | 1,598 | 1,599 | 1,593 | 1,599 | 400 |
| 2024/12/11 | 1,637 | 1,637 | 1,600 | 1,600 | 13,500 |
| 2024/12/10 | 1,590 | 1,654 | 1,590 | 1,654 | 5,600 |
| 2024/12/09 | 1,578 | 1,590 | 1,578 | 1,583 | 2,200 |
| 2024/12/06 | 1,562 | 1,578 | 1,547 | 1,578 | 2,600 |
| 2024/12/05 | 1,573 | 1,580 | 1,560 | 1,562 | 2,300 |
| 2024/12/04 | 1,552 | 1,585 | 1,552 | 1,585 | 2,300 |
| 2024/12/03 | 1,542 | 1,553 | 1,541 | 1,541 | 500 |
| 2024/12/02 | 1,550 | 1,550 | 1,539 | 1,542 | 1,200 |
| 2024/11/29 | 1,483 | 1,539 | 1,483 | 1,539 | 600 |
| 2024/11/27 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2024/11/25 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2024/11/22 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/11/21 | 1,451 | 1,451 | 1,451 | 1,451 | 300 |
| 2024/11/20 | 1,490 | 1,490 | 1,481 | 1,481 | 1,800 |
| 2024/11/19 | 1,548 | 1,550 | 1,517 | 1,517 | 3,700 |
| 2024/11/18 | 1,497 | 1,522 | 1,450 | 1,508 | 3,300 |
| 2024/11/15 | 1,490 | 1,515 | 1,490 | 1,515 | 1,400 |
| 2024/11/14 | 1,500 | 1,500 | 1,480 | 1,480 | 400 |
| 2024/11/13 | 1,480 | 1,480 | 1,471 | 1,480 | 400 |
| 2024/11/12 | 1,445 | 1,450 | 1,445 | 1,450 | 500 |
| 2024/11/11 | 1,499 | 1,499 | 1,482 | 1,482 | 2,500 |
| 2024/11/08 | 1,480 | 1,500 | 1,463 | 1,500 | 1,100 |
| 2024/11/07 | 1,435 | 1,450 | 1,430 | 1,450 | 600 |
| 2024/11/06 | 1,400 | 1,408 | 1,400 | 1,408 | 900 |
| 2024/11/05 | 1,383 | 1,383 | 1,380 | 1,380 | 200 |
| 2024/11/01 | 1,412 | 1,412 | 1,372 | 1,372 | 800 |
| 2024/10/31 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2024/10/30 | 1,382 | 1,382 | 1,382 | 1,382 | 300 |
| 2024/10/24 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2024/10/23 | 1,420 | 1,420 | 1,390 | 1,390 | 400 |
| 2024/10/22 | 1,399 | 1,410 | 1,398 | 1,410 | 300 |
| 2024/10/21 | 1,435 | 1,435 | 1,399 | 1,399 | 900 |
| 2024/10/18 | 1,490 | 1,490 | 1,465 | 1,465 | 3,800 |
| 2024/10/17 | 1,460 | 1,460 | 1,433 | 1,460 | 1,400 |
| 2024/10/16 | 1,450 | 1,455 | 1,437 | 1,455 | 700 |
| 2024/10/15 | 1,420 | 1,456 | 1,416 | 1,456 | 3,200 |
| 2024/10/11 | 1,400 | 1,450 | 1,394 | 1,450 | 5,100 |
| 2024/10/10 | 1,400 | 1,428 | 1,400 | 1,428 | 1,300 |
| 2024/10/09 | 1,371 | 1,400 | 1,371 | 1,400 | 500 |
| 2024/10/08 | 1,347 | 1,347 | 1,347 | 1,347 | 200 |
| 2024/10/07 | 1,378 | 1,378 | 1,347 | 1,347 | 700 |
| 2024/10/04 | 1,355 | 1,367 | 1,355 | 1,355 | 900 |
| 2024/10/03 | 1,331 | 1,343 | 1,331 | 1,343 | 200 |
| 2024/10/02 | 1,332 | 1,343 | 1,332 | 1,343 | 200 |
| 2024/10/01 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
| 2024/09/30 | 1,343 | 1,343 | 1,283 | 1,293 | 700 |
| 2024/09/20 | 1,399 | 1,399 | 1,399 | 1,399 | 700 |
| 2024/09/19 | 1,385 | 1,387 | 1,385 | 1,387 | 1,100 |
| 2024/09/18 | 1,430 | 1,430 | 1,415 | 1,415 | 2,800 |
| 2024/09/17 | 1,376 | 1,400 | 1,376 | 1,400 | 1,000 |
| 2024/09/13 | 1,380 | 1,380 | 1,360 | 1,370 | 1,000 |
| 2024/09/12 | 1,365 | 1,400 | 1,365 | 1,400 | 600 |
| 2024/09/11 | 1,388 | 1,388 | 1,358 | 1,358 | 2,900 |
| 2024/09/10 | 1,360 | 1,365 | 1,336 | 1,365 | 1,100 |
| 2024/09/09 | 1,300 | 1,330 | 1,300 | 1,330 | 500 |
| 2024/09/06 | 1,279 | 1,286 | 1,279 | 1,286 | 400 |
| 2024/09/05 | 1,250 | 1,255 | 1,250 | 1,255 | 600 |
| 2024/09/04 | 1,320 | 1,320 | 1,265 | 1,265 | 700 |
| 2024/09/03 | 1,332 | 1,332 | 1,320 | 1,320 | 300 |
| 2024/09/02 | 1,309 | 1,309 | 1,303 | 1,303 | 200 |
| 2024/08/30 | 1,301 | 1,302 | 1,300 | 1,302 | 300 |
| 2024/08/29 | 1,333 | 1,333 | 1,319 | 1,319 | 200 |
| 2024/08/28 | 1,300 | 1,339 | 1,300 | 1,339 | 200 |