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
2013/12/30 2,491 2,505 2,490 2,505 1,100
2013/12/27 2,400 2,400 2,400 2,400 300
2013/12/26 2,350 2,350 2,350 2,350 100
2013/12/25 2,303 2,330 2,299 2,330 2,400
2013/12/24 2,344 2,346 2,342 2,342 900
2013/12/20 2,505 2,505 2,325 2,370 2,400
2013/12/19 2,355 2,355 2,355 2,355 100
2013/12/18 2,351 2,351 2,351 2,351 100
2013/12/17 2,351 2,351 2,351 2,351 400
2013/12/16 2,446 2,446 2,401 2,401 400
2013/12/12 2,500 2,500 2,437 2,446 500
2013/12/11 2,743 2,850 2,510 2,511 3,900
2013/12/10 2,400 2,430 2,393 2,393 600
2013/12/09 2,480 2,480 2,360 2,360 700
2013/12/03 2,480 2,480 2,480 2,480 300
2013/12/02 2,382 2,386 2,380 2,380 21,400
2013/11/29 2,433 2,433 2,426 2,426 400
2013/11/28 2,433 2,433 2,433 2,433 300
2013/11/25 2,450 2,450 2,450 2,450 100
2013/11/22 2,485 2,485 2,485 2,485 100
2013/11/21 2,500 2,500 2,500 2,500 500
2013/11/20 2,500 2,509 2,500 2,500 2,300
2013/11/19 2,505 2,510 2,505 2,506 500
2013/11/18 2,501 2,501 2,501 2,501 100
2013/11/15 2,510 2,510 2,510 2,510 100
2013/11/14 2,501 2,502 2,501 2,501 700
2013/11/13 2,510 2,510 2,510 2,510 100
2013/11/12 2,510 2,510 2,510 2,510 300
2013/11/11 2,505 2,510 2,500 2,510 2,500
2013/11/08 2,505 2,505 2,505 2,505 100
2013/11/07 2,500 2,500 2,500 2,500 2,200
2013/11/06 2,500 2,501 2,500 2,500 2,000
2013/11/05 2,470 2,500 2,470 2,500 4,700
2013/11/01 2,491 2,491 2,455 2,455 2,200
2013/10/31 2,461 2,493 2,461 2,470 3,700
2013/10/30 2,497 2,497 2,496 2,496 1,600
2013/10/29 2,479 2,500 2,465 2,499 3,300
2013/10/28 2,461 2,480 2,460 2,479 2,700
2013/10/25 2,462 2,480 2,460 2,460 2,300
2013/10/24 2,500 2,500 2,462 2,462 1,300
2013/10/23 2,530 2,530 2,500 2,520 1,400
2013/10/22 2,530 2,550 2,530 2,550 200
2013/10/21 2,490 2,600 2,490 2,580 3,200
2013/10/18 2,488 2,488 2,484 2,485 1,800
2013/10/17 2,460 2,460 2,460 2,460 900
2013/10/16 2,450 2,460 2,450 2,460 1,000
2013/10/15 2,476 2,499 2,460 2,460 1,500
2013/10/11 2,499 2,550 2,450 2,455 5,500
2013/10/10 2,400 2,410 2,400 2,410 600
2013/10/04 2,383 2,400 2,383 2,399 1,000
2013/10/02 2,407 2,407 2,407 2,407 100
2013/09/30 2,406 2,407 2,399 2,407 1,300
2013/09/27 2,400 2,410 2,400 2,406 1,200
2013/09/26 2,429 2,429 2,428 2,428 300
2013/09/25 2,377 2,415 2,377 2,415 900
2013/09/24 2,410 2,429 2,410 2,415 600
2013/09/20 2,410 2,416 2,410 2,416 700
2013/09/19 2,420 2,450 2,420 2,423 1,100
2013/09/18 2,470 2,470 2,427 2,464 600
2013/09/17 2,460 2,460 2,422 2,422 400
2013/09/13 2,470 2,470 2,420 2,420 300
2013/09/12 2,425 2,472 2,422 2,452 1,200
2013/09/11 2,474 2,474 2,474 2,474 200
2013/09/10 2,460 2,460 2,460 2,460 100
2013/09/09 2,440 2,460 2,350 2,460 3,800
2013/09/03 2,440 2,485 2,440 2,485 600
2013/09/02 2,418 2,430 2,418 2,430 600
2013/08/29 2,497 2,497 2,497 2,497 100
2013/08/28 2,422 2,422 2,422 2,422 200
2013/08/27 2,450 2,499 2,450 2,499 200
2013/08/26 2,499 2,499 2,499 2,499 100
2013/08/23 2,462 2,498 2,462 2,498 1,000
2013/08/22 2,461 2,461 2,461 2,461 200
2013/08/21 2,493 2,493 2,460 2,460 1,500
2013/08/20 2,500 2,500 2,493 2,493 1,000
2013/08/19 2,498 2,498 2,498 2,498 600
2013/08/16 2,499 2,499 2,498 2,498 900
2013/08/14 2,456 2,456 2,456 2,456 500
2013/08/12 2,454 2,454 2,454 2,454 100
2013/08/09 2,453 2,453 2,453 2,453 200
2013/08/08 2,452 2,452 2,452 2,452 100
2013/08/07 2,500 2,500 2,451 2,451 700
2013/08/06 2,454 2,500 2,454 2,500 300
2013/08/01 2,498 2,498 2,450 2,450 1,300
2013/07/29 2,457 2,460 2,457 2,460 1,100
2013/07/26 2,496 2,496 2,455 2,455 1,000
2013/07/25 2,496 2,496 2,496 2,496 900
2013/07/24 2,496 2,496 2,496 2,496 900
2013/07/23 2,498 2,498 2,498 2,498 900
2013/07/22 2,499 2,499 2,499 2,499 900
2013/07/19 2,499 2,499 2,449 2,499 1,700
2013/07/18 2,500 2,500 2,470 2,500 1,100
2013/07/17 2,500 2,505 2,450 2,505 1,400
2013/07/16 2,433 2,500 2,433 2,500 1,000
2013/07/12 2,303 2,433 2,303 2,433 7,400
2013/07/11 2,510 2,510 2,451 2,451 1,000
2013/07/10 2,510 2,510 2,450 2,510 2,400
2013/07/09 2,512 2,570 2,510 2,510 800
2013/07/08 2,500 2,500 2,500 2,500 200
2013/07/05 2,504 2,504 2,504 2,504 400
2013/07/04 2,504 2,504 2,504 2,504 200
2013/07/03 2,500 2,500 2,500 2,500 200
2013/07/02 2,500 2,500 2,480 2,480 300
2013/06/28 2,465 2,465 2,461 2,461 300
2013/06/26 2,465 2,500 2,465 2,500 500
2013/06/21 2,459 2,465 2,459 2,465 400
2013/06/20 2,509 2,509 2,509 2,509 600
2013/06/19 2,460 2,460 2,460 2,460 700
2013/06/18 2,461 2,461 2,461 2,461 200
2013/06/17 2,452 2,452 2,451 2,451 400
2013/06/13 2,492 2,492 2,492 2,492 100
2013/06/12 2,430 2,442 2,430 2,442 200
2013/06/11 2,519 2,519 2,519 2,519 200
2013/06/07 2,441 2,441 2,422 2,422 1,500
2013/06/06 2,452 2,461 2,452 2,452 800
2013/06/05 2,491 2,491 2,450 2,450 500
2013/06/04 2,491 2,491 2,491 2,491 1,500
2013/06/03 2,500 2,500 2,500 2,500 700
2013/05/31 2,481 2,501 2,481 2,501 500
2013/05/30 2,501 2,501 2,500 2,500 600
2013/05/29 2,518 2,518 2,501 2,501 700
2013/05/28 2,510 2,510 2,501 2,510 700
2013/05/27 2,502 2,502 2,501 2,501 800
2013/05/24 2,501 2,501 2,500 2,500 900
2013/05/23 2,503 2,504 2,501 2,501 1,500
2013/05/22 2,530 2,530 2,510 2,510 900
2013/05/21 2,530 2,530 2,530 2,530 100
2013/05/20 2,530 2,530 2,530 2,530 1,300
2013/05/17 2,517 2,530 2,517 2,530 500
2013/05/16 2,500 2,510 2,500 2,510 3,200
2013/05/15 2,520 2,520 2,500 2,501 1,800
2013/05/14 2,501 2,529 2,501 2,501 2,500
2013/05/13 2,510 2,520 2,510 2,520 400
2013/05/10 2,560 2,560 2,510 2,510 600
2013/05/09 2,530 2,560 2,530 2,550 1,000
2013/05/08 2,500 2,527 2,500 2,527 900
2013/05/07 2,536 2,536 2,501 2,510 1,000
2013/05/02 2,500 2,500 2,500 2,500 200
2013/05/01 2,520 2,520 2,500 2,501 900
2013/04/30 2,500 2,520 2,500 2,520 300
2013/04/26 2,502 2,550 2,501 2,501 300
2013/04/25 2,549 2,550 2,501 2,550 1,100
2013/04/24 2,500 2,529 2,500 2,529 1,000
2013/04/23 2,500 2,505 2,455 2,505 1,800
2013/04/22 2,500 2,520 2,500 2,518 1,900
2013/04/19 2,529 2,529 2,500 2,500 2,100
2013/04/18 2,520 2,520 2,500 2,500 3,500
2013/04/17 2,549 2,549 2,509 2,520 2,100
2013/04/16 2,377 2,530 2,377 2,500 3,900
2013/04/15 2,324 2,370 2,324 2,370 3,200
2013/04/12 2,398 2,398 2,320 2,323 3,500
2013/04/11 2,589 2,589 2,312 2,399 7,800
2013/04/10 2,340 2,660 2,340 2,565 23,100
2013/04/09 2,126 2,160 2,126 2,160 200
2013/04/08 2,136 2,150 2,136 2,150 300
2013/04/05 2,100 2,180 2,100 2,100 1,700
2013/04/04 2,051 2,099 2,051 2,099 700
2013/04/03 2,110 2,160 2,082 2,082 900
2013/04/02 2,162 2,202 2,160 2,200 900
2013/04/01 2,230 2,239 2,200 2,200 1,500
2013/03/29 2,300 2,300 2,225 2,225 700
2013/03/28 2,340 2,340 2,222 2,278 1,600
2013/03/27 2,241 2,241 2,230 2,240 300
2013/03/26 2,200 2,200 2,190 2,200 600
2013/03/25 2,274 2,274 2,211 2,240 3,000
2013/03/22 2,280 2,280 2,255 2,274 1,000
2013/03/21 2,270 2,280 2,270 2,280 300
2013/03/19 2,200 2,200 2,200 2,200 1,400
2013/03/18 2,220 2,220 2,170 2,200 800
2013/03/15 2,252 2,300 2,221 2,221 2,200
2013/03/14 2,350 2,350 2,302 2,302 600
2013/03/13 2,352 2,352 2,352 2,352 100
2013/03/12 2,363 2,363 2,363 2,363 100
2013/03/11 2,485 2,485 2,380 2,380 6,700
2013/03/08 2,400 2,450 2,400 2,450 1,600
2013/03/07 2,391 2,399 2,390 2,399 800
2013/03/06 2,400 2,400 2,391 2,391 800
2013/03/05 2,381 2,402 2,381 2,401 900
2013/03/04 2,380 2,436 2,380 2,405 500
2013/03/01 2,349 2,370 2,349 2,370 500
2013/02/28 2,320 2,330 2,320 2,330 400
2013/02/27 2,320 2,320 2,313 2,313 300
2013/02/26 2,320 2,320 2,310 2,310 2,300
2013/02/25 2,310 2,310 2,310 2,310 100
2013/02/22 2,310 2,310 2,285 2,310 600
2013/02/21 2,349 2,349 2,310 2,310 700
2013/02/20 2,384 2,384 2,303 2,310 1,600
2013/02/19 2,331 2,331 2,331 2,331 100
2013/02/18 2,320 2,320 2,320 2,320 100
2013/02/15 2,377 2,377 2,295 2,295 1,400
2013/02/14 2,300 2,350 2,300 2,350 1,300
2013/02/13 2,310 2,347 2,301 2,347 400
2013/02/12 2,300 2,385 2,300 2,331 1,600
2013/02/08 2,375 2,375 2,333 2,350 600
2013/02/07 2,380 2,380 2,330 2,350 500
2013/02/06 2,380 2,380 2,380 2,380 500
2013/02/05 2,350 2,350 2,320 2,320 900
2013/02/04 2,330 2,380 2,325 2,380 2,200
2013/02/01 2,356 2,360 2,350 2,350 900
2013/01/31 2,363 2,363 2,315 2,356 1,000
2013/01/30 2,362 2,363 2,361 2,363 1,000
2013/01/29 2,320 2,364 2,308 2,362 1,000
2013/01/28 2,394 2,394 2,307 2,321 1,200
2013/01/25 2,365 2,399 2,365 2,394 300
2013/01/24 2,330 2,403 2,330 2,403 800
2013/01/23 2,390 2,403 2,362 2,362 900
2013/01/22 2,390 2,404 2,380 2,404 2,500
2013/01/21 2,330 2,442 2,330 2,442 2,700
2013/01/18 2,300 2,354 2,300 2,330 3,800
2013/01/17 2,390 2,420 2,308 2,340 3,400
2013/01/16 2,409 2,430 2,400 2,430 2,700
2013/01/15 2,275 2,480 2,275 2,431 21,900
2013/01/11 2,790 2,800 2,730 2,775 3,300
2013/01/10 2,960 2,960 2,700 2,790 10,800
2013/01/09 2,500 2,500 2,440 2,460 1,300
2013/01/08 2,540 2,550 2,500 2,510 1,300
2013/01/07 2,408 2,550 2,408 2,550 1,700
2013/01/04 2,400 2,510 2,400 2,500 2,000

このページの先頭へ