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
2008/12/29 1,399 1,400 1,399 1,400 400
2008/12/26 1,300 1,400 1,300 1,400 700
2008/12/24 1,320 1,320 1,310 1,310 300
2008/12/19 1,455 1,460 1,455 1,460 1,400
2008/12/18 1,312 1,355 1,300 1,355 600
2008/12/17 1,318 1,318 1,311 1,311 500
2008/12/16 1,251 1,311 1,251 1,311 1,100
2008/12/15 1,085 1,210 1,085 1,210 1,800
2008/12/12 1,100 1,119 1,060 1,065 8,200
2008/12/11 1,260 1,260 1,260 1,260 2,200
2008/12/10 1,470 1,470 1,460 1,460 400
2008/12/09 1,480 1,481 1,480 1,481 200
2008/12/08 1,500 1,500 1,500 1,500 1,000
2008/12/04 1,509 1,509 1,500 1,501 300
2008/12/03 1,530 1,530 1,510 1,510 200
2008/12/02 1,580 1,580 1,550 1,550 200
2008/12/01 1,660 1,660 1,580 1,580 900
2008/11/28 1,790 1,790 1,780 1,780 1,100
2008/11/26 1,820 1,820 1,810 1,820 800
2008/11/25 1,860 1,860 1,820 1,820 1,200
2008/11/21 1,859 1,860 1,859 1,860 300
2008/11/20 1,860 1,890 1,860 1,890 3,900
2008/11/19 1,852 1,854 1,850 1,854 1,200
2008/11/18 1,850 1,850 1,850 1,850 500
2008/11/17 1,830 1,835 1,830 1,830 400
2008/11/14 1,850 1,850 1,850 1,850 2,700
2008/11/13 1,858 1,858 1,850 1,850 2,900
2008/11/12 1,860 1,860 1,858 1,858 1,600
2008/11/11 1,816 1,860 1,816 1,860 1,500
2008/11/10 1,794 1,794 1,794 1,794 100
2008/11/07 1,855 1,855 1,854 1,854 1,900
2008/11/06 1,855 1,855 1,855 1,855 1,500
2008/11/05 1,855 1,855 1,855 1,855 500
2008/11/04 1,845 1,870 1,845 1,850 4,100
2008/10/31 1,840 1,845 1,820 1,845 3,100
2008/10/30 1,780 1,860 1,780 1,840 3,700
2008/10/29 1,710 1,820 1,710 1,780 3,500
2008/10/28 1,540 1,590 1,530 1,590 2,600
2008/10/27 1,590 1,590 1,500 1,569 4,400
2008/10/24 1,458 1,590 1,458 1,590 3,300
2008/10/23 1,458 1,470 1,438 1,438 2,700
2008/10/22 1,488 1,547 1,458 1,458 3,400
2008/10/21 1,348 1,448 1,348 1,448 3,200
2008/10/20 1,168 1,248 1,168 1,248 3,800
2008/10/17 1,030 1,051 1,030 1,048 2,900
2008/10/16 1,049 1,049 1,010 1,010 1,100
2008/10/15 1,083 1,100 1,040 1,040 2,600
2008/10/14 1,043 1,043 1,043 1,043 4,300
2008/10/10 950 950 943 943 1,400
2008/10/09 1,000 1,000 980 980 3,900
2008/10/08 1,070 1,080 1,003 1,003 3,000
2008/10/07 1,200 1,200 1,003 1,070 6,500
2008/10/06 1,300 1,300 1,202 1,203 4,200
2008/10/03 1,373 1,420 1,373 1,380 1,700
2008/10/02 1,400 1,400 1,393 1,393 400
2008/10/01 1,371 1,390 1,371 1,390 1,000
2008/09/30 1,370 1,370 1,360 1,360 1,300
2008/09/29 1,370 1,371 1,365 1,370 900
2008/09/26 1,420 1,420 1,366 1,370 1,000
2008/09/25 1,361 1,400 1,361 1,400 300
2008/09/24 1,400 1,400 1,352 1,390 1,700
2008/09/22 1,441 1,441 1,415 1,440 2,100
2008/09/19 1,539 1,586 1,400 1,405 3,100
2008/09/18 1,369 1,389 1,352 1,389 700
2008/09/17 1,350 1,390 1,350 1,389 2,000
2008/09/16 1,251 1,390 1,251 1,350 2,700
2008/09/12 1,398 1,400 1,398 1,400 200
2008/09/11 1,400 1,400 1,371 1,371 1,700
2008/09/10 1,410 1,410 1,340 1,345 2,400
2008/09/09 1,480 1,480 1,391 1,400 4,900
2008/09/08 1,520 1,540 1,480 1,484 3,600
2008/09/05 1,599 1,599 1,491 1,500 4,500
2008/09/04 1,601 1,601 1,600 1,600 900
2008/09/03 1,710 1,710 1,700 1,701 700
2008/09/02 1,810 1,810 1,770 1,770 1,700
2008/09/01 1,890 1,890 1,800 1,800 2,200
2008/08/29 1,812 1,850 1,812 1,840 1,500
2008/08/28 1,801 1,850 1,801 1,821 1,700
2008/08/27 1,830 1,830 1,810 1,820 800
2008/08/26 1,820 1,820 1,780 1,800 2,300
2008/08/25 1,830 1,830 1,812 1,812 1,100
2008/08/22 1,860 1,860 1,820 1,830 2,100
2008/08/21 1,885 1,885 1,850 1,860 2,000
2008/08/20 1,860 1,890 1,860 1,885 1,900
2008/08/19 1,901 1,901 1,890 1,890 900
2008/08/18 2,000 2,000 1,900 1,910 800
2008/08/15 2,145 2,145 1,920 2,000 2,200
2008/08/14 2,200 2,200 2,160 2,160 800
2008/08/13 2,185 2,225 2,185 2,220 1,400
2008/08/12 2,350 2,350 2,300 2,305 1,000
2008/08/11 2,600 2,600 2,300 2,300 600
2008/08/08 2,350 2,350 2,310 2,310 400
2008/08/07 2,380 2,380 2,300 2,300 400
2008/08/06 2,395 2,395 2,360 2,395 400
2008/08/05 2,400 2,400 2,360 2,360 500
2008/08/04 2,400 2,410 2,400 2,400 1,500
2008/08/01 2,400 2,400 2,400 2,400 100
2008/07/30 2,415 2,415 2,415 2,415 100
2008/07/29 2,380 2,380 2,375 2,375 500
2008/07/28 2,395 2,395 2,385 2,385 200
2008/07/25 2,400 2,400 2,400 2,400 200
2008/07/24 2,410 2,410 2,380 2,380 1,000
2008/07/23 2,400 2,400 2,360 2,400 400
2008/07/22 2,400 2,400 2,400 2,400 100
2008/07/18 2,690 2,690 2,590 2,600 1,000
2008/07/17 2,375 2,375 2,360 2,360 200
2008/07/15 2,440 2,440 2,400 2,400 300
2008/07/14 2,440 2,440 2,440 2,440 700
2008/07/11 2,450 2,450 2,445 2,445 1,500
2008/07/10 2,500 2,500 2,450 2,450 900
2008/07/09 2,500 2,500 2,500 2,500 100
2008/07/08 2,700 2,700 2,600 2,600 400
2008/07/04 2,700 2,740 2,700 2,740 1,000
2008/07/03 2,740 2,740 2,705 2,740 3,600
2008/07/02 2,800 2,840 2,800 2,840 200
2008/07/01 2,700 2,700 2,700 2,700 300
2008/06/27 2,810 2,810 2,800 2,800 3,100
2008/06/26 2,850 2,850 2,850 2,850 100
2008/06/20 2,930 2,930 2,930 2,930 800
2008/06/19 2,805 2,805 2,800 2,800 500
2008/06/18 2,850 2,850 2,800 2,820 2,200
2008/06/12 2,900 2,900 2,900 2,900 100
2008/06/11 2,930 2,930 2,930 2,930 200
2008/06/10 2,800 2,810 2,800 2,810 200
2008/06/09 2,800 2,800 2,800 2,800 100
2008/06/06 2,900 2,900 2,900 2,900 800
2008/06/05 2,845 2,850 2,845 2,850 200
2008/06/04 2,750 2,850 2,750 2,850 600
2008/06/03 2,700 2,750 2,700 2,750 1,700
2008/06/02 2,700 2,700 2,700 2,700 200
2008/05/30 2,650 2,650 2,650 2,650 100
2008/05/29 2,590 2,590 2,590 2,590 200
2008/05/28 2,750 2,750 2,750 2,750 100
2008/05/26 2,750 2,750 2,750 2,750 100
2008/05/22 2,685 2,690 2,680 2,690 300
2008/05/21 2,670 2,670 2,670 2,670 300
2008/05/20 2,755 2,755 2,700 2,710 1,400
2008/05/19 2,670 2,670 2,670 2,670 300
2008/05/16 2,670 2,670 2,650 2,650 400
2008/05/15 2,700 2,700 2,700 2,700 200
2008/05/14 2,670 2,670 2,650 2,670 2,300
2008/05/12 2,640 2,685 2,640 2,685 300
2008/05/09 2,600 2,600 2,600 2,600 400
2008/05/08 2,570 2,600 2,570 2,600 300
2008/05/07 2,500 2,550 2,500 2,520 1,800
2008/05/02 2,580 2,700 2,580 2,610 800
2008/04/28 2,580 2,580 2,580 2,580 100
2008/04/25 2,575 2,575 2,575 2,575 100
2008/04/24 2,505 2,510 2,500 2,500 3,600
2008/04/23 2,500 2,500 2,500 2,500 2,400
2008/04/22 2,500 2,500 2,500 2,500 200
2008/04/21 2,550 2,550 2,550 2,550 1,200
2008/04/18 2,550 2,590 2,550 2,550 1,100
2008/04/17 2,420 2,495 2,410 2,410 800
2008/04/16 2,450 2,450 2,450 2,450 300
2008/04/14 2,450 2,450 2,450 2,450 100
2008/04/11 2,500 2,500 2,400 2,420 6,100
2008/04/10 2,505 2,505 2,500 2,505 600
2008/04/09 2,505 2,505 2,505 2,505 400
2008/04/07 2,600 2,600 2,600 2,600 300
2008/04/04 2,570 2,590 2,570 2,590 300
2008/04/03 2,575 2,595 2,530 2,530 300
2008/04/02 2,500 2,525 2,500 2,525 600
2008/04/01 2,580 2,580 2,575 2,575 200
2008/03/31 2,575 2,575 2,500 2,540 1,000
2008/03/28 2,590 2,590 2,590 2,590 100
2008/03/27 2,510 2,625 2,510 2,625 300
2008/03/25 2,560 2,585 2,500 2,585 2,600
2008/03/24 2,525 2,550 2,510 2,550 1,700
2008/03/21 2,515 2,615 2,515 2,610 1,500
2008/03/19 2,840 2,845 2,500 2,510 3,900
2008/03/18 2,600 2,600 2,500 2,500 1,900
2008/03/17 2,850 2,850 2,640 2,700 3,500
2008/03/14 3,000 3,000 2,890 2,950 2,600
2008/03/13 3,000 3,000 3,000 3,000 1,100
2008/03/12 2,865 2,865 2,865 2,865 100
2008/03/11 3,170 3,180 3,000 3,000 6,300
2008/03/10 2,850 2,850 2,850 2,850 400
2008/03/07 2,850 2,850 2,850 2,850 300
2008/03/06 2,860 2,860 2,860 2,860 400
2008/03/05 2,860 2,860 2,860 2,860 200
2008/03/04 2,880 2,880 2,880 2,880 400
2008/03/03 2,880 2,880 2,870 2,870 200
2008/02/29 2,990 2,990 2,985 2,985 200
2008/02/28 2,950 3,000 2,950 3,000 1,300
2008/02/27 3,000 3,000 3,000 3,000 2,600
2008/02/26 3,000 3,000 3,000 3,000 2,000
2008/02/25 3,000 3,000 2,990 3,000 2,200
2008/02/21 2,940 3,000 2,940 3,000 1,600
2008/02/20 2,995 3,000 2,880 3,000 3,600
2008/02/19 2,880 2,880 2,880 2,880 4,900
2008/02/18 2,910 2,910 2,880 2,880 5,200
2008/02/15 2,945 2,950 2,910 2,910 3,500
2008/02/14 2,900 2,950 2,900 2,950 600
2008/02/13 2,900 2,900 2,900 2,900 300
2008/02/12 3,000 3,010 2,995 3,000 2,800
2008/02/08 2,995 3,000 2,990 3,000 2,800
2008/02/07 2,995 3,000 2,990 3,000 1,300
2008/02/06 2,990 2,990 2,890 2,990 300
2008/02/05 2,995 3,000 2,995 3,000 500
2008/02/04 2,990 3,000 2,990 3,000 2,800
2008/02/01 2,970 2,980 2,970 2,980 2,400
2008/01/31 2,950 2,990 2,950 2,970 2,700
2008/01/30 3,000 3,010 2,940 2,980 3,600
2008/01/29 2,950 3,000 2,930 3,000 3,700
2008/01/28 2,875 2,920 2,875 2,920 5,500
2008/01/25 2,650 2,850 2,650 2,850 3,700
2008/01/24 2,530 2,640 2,530 2,600 3,000
2008/01/23 2,495 2,560 2,495 2,540 3,900
2008/01/22 2,580 2,580 2,490 2,500 6,400
2008/01/21 2,640 2,645 2,585 2,600 11,600
2008/01/18 2,690 2,700 2,650 2,700 7,600
2008/01/17 2,700 2,720 2,690 2,715 6,200
2008/01/16 2,820 2,825 2,700 2,700 7,200
2008/01/15 2,845 2,850 2,820 2,825 16,300
2008/01/11 3,010 3,020 2,760 2,860 9,800
2008/01/10 2,990 3,000 2,980 3,000 1,700
2008/01/09 2,975 2,985 2,970 2,980 3,100
2008/01/08 2,980 2,990 2,950 2,980 5,600
2008/01/07 2,975 2,980 2,975 2,980 2,400
2008/01/04 2,990 2,990 2,970 2,980 2,700

このページの先頭へ