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
2012/12/28 2,380 2,380 2,300 2,350 1,400
2012/12/27 2,411 2,430 2,300 2,380 1,600
2012/12/26 2,500 2,520 2,210 2,261 6,400
2012/12/25 2,525 2,525 2,524 2,525 7,000
2012/12/21 2,010 2,029 2,010 2,025 1,200
2012/12/20 1,990 1,990 1,990 1,990 600
2012/12/19 1,970 1,990 1,970 1,990 700
2012/12/18 1,968 1,970 1,955 1,970 400
2012/12/17 1,999 1,999 1,930 1,933 300
2012/12/14 1,938 1,938 1,926 1,926 400
2012/12/13 1,978 1,978 1,978 1,978 300
2012/12/11 1,984 1,984 1,971 1,971 800
2012/12/10 1,977 1,977 1,975 1,975 200
2012/12/07 1,977 1,977 1,977 1,977 100
2012/12/06 1,977 1,977 1,977 1,977 100
2012/12/05 1,950 1,950 1,950 1,950 100
2012/12/04 1,970 1,970 1,965 1,965 300
2012/11/29 1,960 1,960 1,960 1,960 100
2012/11/28 1,990 1,990 1,950 1,960 800
2012/11/27 1,976 1,995 1,976 1,976 400
2012/11/26 1,975 1,989 1,975 1,976 500
2012/11/22 1,950 1,970 1,950 1,969 300
2012/11/21 1,925 1,950 1,921 1,950 600
2012/11/20 1,963 1,963 1,911 1,911 1,500
2012/11/19 1,957 1,972 1,957 1,972 700
2012/11/16 1,908 1,938 1,908 1,938 700
2012/11/15 1,901 1,901 1,901 1,901 100
2012/11/13 1,900 1,900 1,900 1,900 300
2012/11/12 1,935 1,935 1,900 1,901 1,400
2012/11/08 1,931 1,931 1,931 1,931 100
2012/11/07 1,975 1,975 1,935 1,935 700
2012/11/06 1,950 1,950 1,940 1,940 300
2012/11/02 1,950 1,950 1,950 1,950 400
2012/11/01 1,921 1,921 1,921 1,921 100
2012/10/31 1,974 1,974 1,925 1,925 200
2012/10/30 1,938 1,938 1,938 1,938 100
2012/10/29 1,939 1,939 1,939 1,939 200
2012/10/26 1,940 1,940 1,940 1,940 200
2012/10/25 1,900 1,940 1,900 1,940 400
2012/10/24 1,890 1,890 1,890 1,890 400
2012/10/23 1,921 1,921 1,900 1,901 600
2012/10/22 1,945 1,949 1,910 1,910 300
2012/10/19 1,960 1,960 1,939 1,939 1,000
2012/10/18 1,953 1,960 1,951 1,960 500
2012/10/17 1,960 1,978 1,890 1,978 2,300
2012/10/16 1,980 1,980 1,980 1,980 100
2012/10/15 1,990 1,990 1,977 1,979 300
2012/10/12 1,998 1,998 1,998 1,998 100
2012/10/11 1,988 2,000 1,961 1,965 1,800
2012/10/10 1,926 1,930 1,926 1,930 300
2012/10/09 1,930 1,930 1,930 1,930 100
2012/10/05 1,940 1,940 1,940 1,940 300
2012/10/03 1,931 1,931 1,919 1,919 200
2012/10/01 1,950 1,950 1,934 1,934 300
2012/09/27 1,934 1,950 1,934 1,950 600
2012/09/25 1,964 1,965 1,938 1,938 400
2012/09/24 1,950 1,950 1,950 1,950 500
2012/09/21 1,931 1,931 1,931 1,931 200
2012/09/20 2,076 2,076 1,950 1,960 1,400
2012/09/19 1,988 1,988 1,986 1,986 300
2012/09/18 1,942 1,942 1,941 1,941 200
2012/09/14 1,918 1,976 1,918 1,976 600
2012/09/12 1,872 1,872 1,872 1,872 200
2012/09/11 1,872 1,872 1,872 1,872 100
2012/09/06 1,912 1,912 1,871 1,871 600
2012/08/31 1,910 1,910 1,910 1,910 400
2012/08/30 1,921 1,930 1,920 1,920 1,200
2012/08/29 1,940 1,940 1,940 1,940 300
2012/08/28 1,950 1,950 1,949 1,949 600
2012/08/27 1,950 1,950 1,950 1,950 300
2012/08/24 1,960 1,965 1,960 1,965 200
2012/08/23 1,997 1,997 1,962 1,962 200
2012/08/20 2,070 2,070 1,960 2,000 1,900
2012/08/17 2,070 2,070 2,070 2,070 100
2012/08/14 2,089 2,089 2,089 2,089 200
2012/08/13 2,020 2,020 2,000 2,000 300
2012/08/10 2,021 2,021 2,020 2,020 200
2012/08/09 2,025 2,025 2,020 2,020 200
2012/08/08 2,050 2,050 1,950 1,950 400
2012/08/06 1,920 1,920 1,920 1,920 400
2012/08/03 2,000 2,000 2,000 2,000 100
2012/07/31 1,980 1,980 1,980 1,980 200
2012/07/30 2,020 2,020 2,012 2,012 200
2012/07/27 2,070 2,070 2,070 2,070 300
2012/07/26 2,070 2,070 2,070 2,070 200
2012/07/23 2,064 2,065 2,064 2,065 300
2012/07/20 2,140 2,140 2,090 2,090 700
2012/07/19 2,150 2,150 2,105 2,150 700
2012/07/17 2,070 2,150 2,070 2,150 1,000
2012/07/12 2,070 2,070 2,070 2,070 100
2012/07/11 2,138 2,169 2,120 2,120 1,500
2012/07/10 2,110 2,124 2,109 2,124 300
2012/07/09 2,080 2,109 2,080 2,109 200
2012/07/06 2,079 2,100 2,070 2,100 1,000
2012/07/05 2,067 2,067 2,030 2,055 600
2012/07/04 2,090 2,090 2,026 2,026 1,400
2012/07/03 2,100 2,100 2,028 2,078 1,000
2012/07/02 2,110 2,110 2,110 2,110 400
2012/06/28 2,090 2,110 2,090 2,110 600
2012/06/26 2,150 2,150 2,150 2,150 100
2012/06/25 2,180 2,180 2,160 2,160 200
2012/06/22 2,179 2,180 2,150 2,150 700
2012/06/21 2,160 2,160 2,160 2,160 100
2012/06/20 2,180 2,180 2,090 2,150 900
2012/06/19 2,081 2,081 2,081 2,081 100
2012/06/18 2,075 2,090 2,075 2,090 200
2012/06/15 2,091 2,091 2,016 2,025 700
2012/06/14 2,160 2,160 2,160 2,160 100
2012/06/13 2,160 2,160 2,150 2,150 200
2012/06/12 2,170 2,170 2,170 2,170 200
2012/06/11 2,150 2,160 2,150 2,150 400
2012/06/08 2,080 2,150 2,080 2,150 1,100
2012/06/07 2,050 2,080 2,050 2,080 300
2012/06/06 1,950 1,950 1,950 1,950 200
2012/06/01 1,860 1,890 1,836 1,890 800
2012/05/29 2,080 2,080 2,080 2,080 100
2012/05/28 2,100 2,100 2,100 2,100 200
2012/05/25 2,160 2,160 2,080 2,080 300
2012/05/22 2,166 2,166 2,159 2,159 300
2012/05/18 2,239 2,239 2,239 2,239 500
2012/05/17 2,230 2,230 2,230 2,230 100
2012/05/16 2,100 2,100 2,100 2,100 100
2012/05/11 2,247 2,248 2,150 2,200 500
2012/05/10 2,161 2,161 2,161 2,161 100
2012/05/09 2,200 2,200 2,150 2,150 300
2012/05/08 2,180 2,180 2,180 2,180 100
2012/05/07 2,200 2,200 2,200 2,200 100
2012/05/01 2,181 2,200 2,181 2,200 200
2012/04/27 2,251 2,251 2,231 2,231 300
2012/04/25 2,261 2,299 2,250 2,250 500
2012/04/24 2,261 2,261 2,261 2,261 100
2012/04/23 2,400 2,400 2,340 2,340 300
2012/04/20 2,465 2,465 2,421 2,421 700
2012/04/19 2,470 2,489 2,465 2,485 800
2012/04/18 2,470 2,472 2,469 2,469 400
2012/04/16 2,412 2,412 2,400 2,400 300
2012/04/13 2,416 2,479 2,416 2,418 400
2012/04/12 2,416 2,416 2,400 2,400 500
2012/04/11 2,400 2,444 2,400 2,444 800
2012/04/10 2,438 2,444 2,400 2,410 1,500
2012/04/09 2,388 2,388 2,388 2,388 100
2012/04/06 2,475 2,480 2,457 2,457 1,100
2012/04/05 2,571 2,571 2,500 2,540 1,000
2012/04/04 2,635 2,640 2,569 2,569 800
2012/04/02 2,650 2,650 2,650 2,650 300
2012/03/30 2,575 2,575 2,500 2,500 300
2012/03/28 2,462 2,505 2,450 2,500 900
2012/03/27 2,600 2,650 2,600 2,650 200
2012/03/26 2,690 2,690 2,632 2,650 1,500
2012/03/23 2,701 2,702 2,690 2,690 500
2012/03/22 2,735 2,760 2,735 2,760 900
2012/03/21 2,800 2,835 2,721 2,734 2,200
2012/03/19 2,830 2,830 2,801 2,801 1,900
2012/03/16 2,700 2,740 2,700 2,737 500
2012/03/15 2,659 2,700 2,650 2,650 700
2012/03/14 2,660 2,660 2,600 2,650 1,800
2012/03/13 2,730 2,730 2,636 2,636 1,800
2012/03/12 2,750 2,750 2,510 2,600 6,600
2012/03/09 2,251 2,251 2,250 2,250 800
2012/03/08 2,280 2,280 2,278 2,278 500
2012/03/07 2,280 2,280 2,279 2,280 500
2012/03/06 2,277 2,280 2,250 2,280 500
2012/03/05 2,280 2,280 2,280 2,280 100
2012/03/02 2,237 2,250 2,237 2,250 400
2012/03/01 2,245 2,245 2,230 2,230 500
2012/02/29 2,240 2,250 2,240 2,245 400
2012/02/28 2,260 2,349 2,260 2,278 1,400
2012/02/27 2,289 2,289 2,289 2,289 200
2012/02/24 2,199 2,199 2,175 2,175 900
2012/02/23 2,088 2,088 2,088 2,088 300
2012/02/22 2,241 2,250 2,089 2,128 2,600
2012/02/21 2,200 2,219 2,200 2,219 400
2012/02/20 2,244 2,250 2,175 2,175 2,000
2012/02/17 2,050 2,094 2,044 2,094 700
2012/02/16 2,036 2,036 2,031 2,031 200
2012/02/15 2,030 2,030 2,005 2,030 500
2012/02/14 2,000 2,000 2,000 2,000 500
2012/02/13 2,001 2,001 2,000 2,000 1,500
2012/02/10 2,050 2,050 2,000 2,000 1,300
2012/02/09 2,000 2,000 2,000 2,000 400
2012/02/08 1,982 2,000 1,982 2,000 800
2012/02/07 1,981 1,981 1,981 1,981 1,200
2012/02/06 1,980 1,981 1,980 1,981 1,500
2012/02/03 1,990 1,990 1,980 1,980 500
2012/02/02 1,992 1,992 1,988 1,990 1,100
2012/02/01 1,993 1,993 1,988 1,992 1,300
2012/01/31 1,977 1,999 1,977 1,998 1,300
2012/01/30 1,995 2,000 1,926 1,977 3,400
2012/01/27 2,000 2,000 1,995 1,995 900
2012/01/26 2,000 2,000 1,990 1,999 1,400
2012/01/25 2,025 2,025 1,990 1,990 1,700
2012/01/24 1,965 2,020 1,965 2,020 1,700
2012/01/23 1,959 1,965 1,959 1,965 1,100
2012/01/20 1,959 1,959 1,935 1,935 1,100
2012/01/19 1,987 1,987 1,935 1,950 1,500
2012/01/18 1,987 1,987 1,987 1,987 800
2012/01/17 2,010 2,010 1,900 1,987 2,600
2012/01/16 1,999 2,070 1,910 2,010 6,900
2012/01/13 1,750 1,750 1,683 1,699 1,200
2012/01/12 1,749 1,750 1,702 1,702 1,800
2012/01/11 1,600 1,620 1,580 1,610 1,500
2012/01/10 1,739 1,739 1,720 1,720 500
2012/01/05 1,730 1,730 1,720 1,720 300
2012/01/04 1,740 1,740 1,740 1,740 100

このページの先頭へ