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
2011/12/27 1,650 1,650 1,650 1,650 200
2011/12/26 1,645 1,645 1,645 1,645 400
2011/12/20 1,699 1,699 1,699 1,699 700
2011/12/19 1,633 1,655 1,633 1,655 500
2011/12/14 1,730 1,730 1,710 1,710 200
2011/12/13 1,798 1,798 1,758 1,787 400
2011/12/12 1,799 1,799 1,799 1,799 700
2011/12/09 1,550 1,550 1,550 1,550 200
2011/12/06 1,510 1,510 1,501 1,501 300
2011/12/05 1,612 1,612 1,469 1,510 800
2011/12/01 1,711 1,711 1,711 1,711 100
2011/11/30 0 0 0 1,691 0
2011/11/29 0 0 0 1,691 0
2011/11/28 0 0 0 1,711 0
2011/11/25 0 0 0 1,711 0
2011/11/24 0 0 0 1,711 0
2011/11/22 1,750 1,750 1,711 1,711 800
2011/11/21 1,750 1,750 1,750 1,750 600
2011/11/18 1,754 1,754 1,714 1,750 1,600
2011/11/17 1,755 1,755 1,755 1,755 500
2011/11/16 1,755 1,755 1,755 1,755 400
2011/11/15 1,755 1,755 1,745 1,755 1,100
2011/11/14 1,778 1,778 1,745 1,745 700
2011/11/11 1,778 1,778 1,778 1,778 500
2011/11/10 1,700 1,780 1,700 1,779 800
2011/11/09 1,700 1,700 1,700 1,700 400
2011/11/08 1,680 1,700 1,680 1,700 600
2011/11/07 1,680 1,680 1,680 1,680 400
2011/11/04 1,690 1,690 1,600 1,680 1,200
2011/11/02 1,640 1,690 1,640 1,690 400
2011/11/01 1,600 1,640 1,600 1,640 400
2011/10/31 1,600 1,600 1,600 1,600 300
2011/10/28 1,550 1,600 1,550 1,600 800
2011/10/27 1,580 1,580 1,580 1,580 400
2011/10/26 1,500 1,580 1,500 1,580 1,200
2011/10/25 0 0 0 1,650 0
2011/10/24 1,600 1,600 1,600 1,600 200
2011/10/21 0 0 0 1,600 0
2011/10/20 1,595 1,600 1,595 1,600 1,300
2011/10/19 0 0 0 1,460 0
2011/10/18 1,460 1,460 1,460 1,460 100
2011/10/17 1,460 1,460 1,460 1,460 100
2011/10/14 1,455 1,455 1,455 1,455 100
2011/10/13 1,455 1,455 1,455 1,455 400
2011/10/12 1,400 1,400 1,400 1,400 500
2011/10/11 1,451 1,454 1,384 1,384 500
2011/10/07 1,450 1,455 1,450 1,455 600
2011/10/06 0 0 0 1,505 0
2011/10/05 0 0 0 1,505 0
2011/10/04 0 0 0 1,505 0
2011/10/03 1,505 1,505 1,505 1,505 200
2011/09/30 1,560 1,578 1,560 1,578 400
2011/09/29 0 0 0 1,640 0
2011/09/28 0 0 0 1,640 0
2011/09/27 0 0 0 1,640 0
2011/09/26 0 0 0 1,640 0
2011/09/22 1,640 1,640 1,640 1,640 100
2011/09/21 1,530 1,640 1,530 1,600 500
2011/09/20 1,585 1,660 1,585 1,650 1,400
2011/09/16 1,655 1,689 1,650 1,689 1,000
2011/09/15 1,673 1,710 1,653 1,710 600
2011/09/14 0 0 0 1,749 0
2011/09/13 0 0 0 1,749 0
2011/09/12 1,749 1,749 1,669 1,749 500
2011/09/09 1,748 1,748 1,748 1,748 100
2011/09/08 1,730 1,730 1,720 1,720 300
2011/09/07 0 0 0 1,750 0
2011/09/06 1,720 1,750 1,720 1,750 300
2011/09/05 0 0 0 1,750 0
2011/09/02 0 0 0 1,750 0
2011/09/01 0 0 0 1,750 0
2011/08/31 1,750 1,750 1,730 1,750 400
2011/08/30 1,753 1,753 1,753 1,753 100
2011/08/29 1,790 1,790 1,770 1,770 400
2011/08/26 1,800 1,800 1,800 1,800 300
2011/08/25 1,755 1,800 1,750 1,800 900
2011/08/24 1,755 1,755 1,755 1,755 100
2011/08/23 1,738 1,738 1,738 1,738 300
2011/08/22 1,736 1,736 1,736 1,736 300
2011/08/19 1,819 1,819 1,725 1,735 2,100
2011/08/18 1,810 1,820 1,800 1,800 1,400
2011/08/17 1,780 1,840 1,780 1,800 1,300
2011/08/16 0 0 0 1,780 0
2011/08/15 1,719 1,820 1,719 1,780 400
2011/08/12 1,799 1,799 1,799 1,799 1,000
2011/08/11 1,799 1,800 1,740 1,800 2,400
2011/08/10 0 0 0 1,740 0
2011/08/09 1,800 1,800 1,703 1,740 1,500
2011/08/08 1,800 1,800 1,800 1,800 1,000
2011/08/05 1,849 1,849 1,777 1,800 2,500
2011/08/04 1,850 1,850 1,805 1,849 2,200
2011/08/03 1,799 1,850 1,727 1,850 3,500
2011/08/02 1,750 1,800 1,750 1,799 2,000
2011/08/01 1,750 1,758 1,718 1,750 2,300
2011/07/29 1,750 1,758 1,749 1,750 2,000
2011/07/28 1,670 1,710 1,670 1,710 1,800
2011/07/27 1,640 1,690 1,640 1,670 700
2011/07/26 1,560 1,640 1,560 1,640 2,100
2011/07/25 1,528 1,560 1,510 1,560 2,100
2011/07/22 1,530 1,530 1,473 1,528 1,100
2011/07/21 1,550 1,550 1,500 1,544 3,300
2011/07/20 1,680 1,694 1,482 1,550 6,600
2011/07/19 1,755 1,880 1,602 1,680 7,900
2011/07/15 1,750 1,750 1,750 1,750 2,700
2011/07/14 1,448 1,450 1,448 1,450 1,200
2011/07/13 0 0 0 1,436 0
2011/07/12 1,436 1,436 1,436 1,436 200
2011/07/11 1,431 1,435 1,431 1,435 800
2011/07/08 1,361 1,372 1,361 1,372 200
2011/07/07 1,353 1,353 1,351 1,351 300
2011/07/06 1,350 1,372 1,350 1,372 700
2011/07/05 0 0 0 1,316 0
2011/07/04 0 0 0 1,316 0
2011/07/01 0 0 0 1,316 0
2011/06/30 1,316 1,316 1,316 1,316 200
2011/06/29 1,340 1,340 1,340 1,340 100
2011/06/28 0 0 0 1,359 0
2011/06/27 0 0 0 1,359 0
2011/06/24 0 0 0 1,359 0
2011/06/23 1,359 1,359 1,359 1,359 500
2011/06/22 0 0 0 1,385 0
2011/06/21 1,385 1,385 1,385 1,385 200
2011/06/20 1,450 1,450 1,380 1,380 1,300
2011/06/17 1,438 1,438 1,438 1,438 300
2011/06/16 1,450 1,450 1,450 1,450 100
2011/06/15 1,440 1,456 1,440 1,456 400
2011/06/14 0 0 0 1,350 0
2011/06/13 1,350 1,360 1,350 1,350 600
2011/06/10 1,300 1,300 1,300 1,300 500
2011/06/09 1,300 1,300 1,300 1,300 100
2011/06/08 0 0 0 1,300 0
2011/06/07 1,300 1,300 1,300 1,300 100
2011/06/06 1,300 1,300 1,300 1,300 700
2011/06/03 0 0 0 1,300 0
2011/06/02 0 0 0 1,300 0
2011/06/01 1,300 1,300 1,300 1,300 100
2011/05/31 0 0 0 1,300 0
2011/05/30 0 0 0 1,300 0
2011/05/27 0 0 0 1,300 0
2011/05/26 0 0 0 1,300 0
2011/05/25 1,300 1,300 1,300 1,300 200
2011/05/24 1,307 1,307 1,307 1,307 600
2011/05/23 1,307 1,307 1,307 1,307 400
2011/05/20 1,300 1,307 1,300 1,307 1,800
2011/05/19 1,350 1,450 1,300 1,300 2,600
2011/05/18 1,325 1,340 1,325 1,340 500
2011/05/17 0 0 0 1,300 0
2011/05/16 0 0 0 1,300 0
2011/05/13 1,300 1,300 1,300 1,300 200
2011/05/12 1,300 1,300 1,300 1,300 1,300
2011/05/11 1,300 1,300 1,300 1,300 900
2011/05/10 1,290 1,290 1,290 1,290 1,000
2011/05/09 0 0 0 1,232 0
2011/05/06 1,232 1,232 1,232 1,232 500
2011/05/02 0 0 0 1,232 0
2011/04/28 1,229 1,232 1,229 1,232 400
2011/04/27 1,202 1,202 1,202 1,202 900
2011/04/26 1,202 1,202 1,202 1,202 100
2011/04/25 1,201 1,201 1,201 1,201 100
2011/04/22 1,200 1,200 1,200 1,200 500
2011/04/21 1,300 1,300 1,200 1,200 600
2011/04/20 1,280 1,310 1,280 1,300 1,900
2011/04/19 1,200 1,203 1,200 1,203 600
2011/04/18 1,081 1,200 1,081 1,200 3,700
2011/04/15 1,055 1,069 1,055 1,069 600
2011/04/14 1,006 1,008 1,006 1,008 600
2011/04/13 1,005 1,005 1,005 1,005 200
2011/04/12 1,001 1,001 1,001 1,001 100
2011/04/11 1,049 1,049 1,049 1,049 200
2011/04/08 973 973 973 973 200
2011/04/07 0 0 0 980 0
2011/04/06 980 980 980 980 300
2011/04/05 980 991 970 970 600
2011/04/04 958 963 958 963 600
2011/04/01 0 0 0 1,010 0
2011/03/31 1,010 1,010 1,010 1,010 100
2011/03/30 0 0 0 1,010 0
2011/03/29 1,010 1,010 1,010 1,010 200
2011/03/28 0 0 0 991 0
2011/03/25 1,020 1,020 991 991 300
2011/03/24 0 0 0 1,000 0
2011/03/23 1,000 1,000 1,000 1,000 400
2011/03/22 952 980 952 980 200
2011/03/18 1,140 1,140 1,010 1,010 1,600
2011/03/17 915 990 900 990 600
2011/03/16 900 950 900 950 800
2011/03/15 945 945 900 900 2,000
2011/03/14 940 940 940 940 1,400
2011/03/11 1,268 1,268 1,240 1,240 3,300
2011/03/10 1,215 1,249 1,205 1,249 900
2011/03/09 1,199 1,199 1,195 1,195 500
2011/03/08 1,178 1,178 1,178 1,178 200
2011/03/07 1,190 1,190 1,176 1,179 800
2011/03/04 1,159 1,190 1,159 1,190 700
2011/03/03 1,155 1,155 1,155 1,155 100
2011/03/02 1,171 1,171 1,170 1,170 200
2011/03/01 1,201 1,201 1,201 1,201 100
2011/02/28 1,145 1,200 1,145 1,200 200
2011/02/25 1,100 1,100 1,074 1,074 200
2011/02/24 1,065 1,065 1,065 1,065 100
2011/02/23 1,065 1,065 1,065 1,065 100
2011/02/22 0 0 0 1,141 0
2011/02/21 1,141 1,141 1,141 1,141 200
2011/02/18 1,160 1,160 1,141 1,141 2,100
2011/02/17 0 0 0 1,100 0
2011/02/16 0 0 0 1,100 0
2011/02/15 1,090 1,100 1,090 1,100 700
2011/02/14 1,110 1,110 1,090 1,090 1,200
2011/02/10 1,085 1,085 1,085 1,085 300
2011/02/09 1,085 1,085 1,085 1,085 1,000
2011/02/08 1,085 1,085 1,085 1,085 100
2011/02/07 1,061 1,083 1,061 1,083 600
2011/02/04 1,060 1,061 1,060 1,060 800
2011/02/03 1,040 1,040 1,040 1,040 900
2011/02/02 1,047 1,051 1,024 1,024 1,400
2011/02/01 1,073 1,073 1,043 1,047 1,800
2011/01/31 0 0 0 1,073 0
2011/01/28 0 0 0 1,073 0
2011/01/27 0 0 0 1,073 0
2011/01/26 0 0 0 1,073 0
2011/01/25 0 0 0 1,073 0
2011/01/24 1,130 1,130 1,071 1,073 1,600
2011/01/21 1,100 1,130 1,100 1,130 900
2011/01/20 1,100 1,100 1,100 1,100 1,800
2011/01/19 1,090 1,091 1,090 1,091 900
2011/01/18 1,078 1,100 1,078 1,090 1,400
2011/01/17 1,050 1,061 1,050 1,050 2,200
2011/01/14 1,029 1,029 1,019 1,029 400
2011/01/13 1,020 1,022 960 998 2,700
2011/01/12 1,028 1,028 1,028 1,028 100
2011/01/11 1,040 1,040 1,013 1,013 900
2011/01/07 1,022 1,028 1,021 1,028 500
2011/01/06 988 1,005 988 1,005 800
2011/01/05 1,035 1,035 1,035 1,035 100
2011/01/04 1,030 1,035 1,030 1,035 600

このページの先頭へ