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
2014/12/30 3,070 3,100 3,060 3,065 1,700
2014/12/29 3,050 3,095 3,050 3,090 2,200
2014/12/26 2,956 3,140 2,956 3,050 2,500
2014/12/25 2,955 2,966 2,954 2,955 1,600
2014/12/24 3,000 3,000 2,945 2,951 1,900
2014/12/22 3,000 3,000 2,985 3,000 700
2014/12/19 3,000 3,200 2,976 2,976 3,600
2014/12/18 3,140 3,140 2,900 2,920 3,200
2014/12/17 3,060 3,130 3,060 3,130 400
2014/12/16 3,095 3,120 3,050 3,100 1,100
2014/12/15 3,180 3,180 3,010 3,090 3,000
2014/12/12 2,890 3,260 2,890 3,135 7,800
2014/12/11 2,834 2,834 2,758 2,758 3,500
2014/12/10 2,753 2,784 2,753 2,784 700
2014/12/09 2,800 2,800 2,753 2,753 1,600
2014/12/08 2,850 2,850 2,750 2,751 5,200
2014/12/05 2,825 2,825 2,800 2,800 1,000
2014/12/04 2,843 2,850 2,821 2,825 1,200
2014/12/03 2,830 2,849 2,825 2,830 1,400
2014/12/02 2,799 2,800 2,787 2,800 1,500
2014/12/01 2,800 2,800 2,782 2,800 2,100
2014/11/28 2,682 2,730 2,682 2,721 1,100
2014/11/27 2,685 2,700 2,680 2,680 6,600
2014/11/26 2,656 2,658 2,644 2,644 1,200
2014/11/25 2,655 2,656 2,655 2,656 500
2014/11/21 2,655 2,665 2,603 2,655 3,800
2014/11/20 2,655 2,690 2,655 2,657 1,300
2014/11/19 2,682 2,682 2,653 2,656 500
2014/11/18 2,664 2,664 2,650 2,652 2,500
2014/11/17 2,649 2,650 2,623 2,623 2,500
2014/11/14 2,655 2,655 2,614 2,649 3,100
2014/11/13 2,648 2,665 2,648 2,655 3,700
2014/11/12 2,683 2,701 2,613 2,613 4,400
2014/11/11 2,672 2,695 2,651 2,695 5,100
2014/11/10 2,650 2,660 2,650 2,653 1,800
2014/11/07 2,700 2,700 2,617 2,617 2,800
2014/11/06 2,700 2,700 2,700 2,700 400
2014/11/05 2,748 2,748 2,700 2,700 1,100
2014/11/04 2,704 2,704 2,686 2,686 300
2014/10/31 2,680 2,700 2,680 2,700 600
2014/10/30 2,726 2,726 2,700 2,700 300
2014/10/29 2,696 2,696 2,696 2,696 200
2014/10/28 2,689 2,690 2,681 2,688 600
2014/10/24 2,688 2,688 2,688 2,688 100
2014/10/23 2,700 2,700 2,700 2,700 300
2014/10/22 2,680 2,700 2,680 2,700 1,100
2014/10/21 2,650 2,700 2,650 2,700 1,100
2014/10/20 2,780 2,780 2,650 2,650 3,200
2014/10/17 2,700 2,700 2,671 2,700 300
2014/10/16 2,660 2,702 2,660 2,700 1,900
2014/10/15 2,710 2,710 2,700 2,700 900
2014/10/14 2,700 2,710 2,641 2,680 2,600
2014/10/10 2,501 2,521 2,501 2,521 500
2014/10/09 2,601 2,601 2,601 2,601 2,600
2014/10/08 2,616 2,616 2,601 2,601 300
2014/10/07 2,650 2,650 2,650 2,650 200
2014/10/06 2,640 2,640 2,619 2,619 200
2014/10/03 2,650 2,680 2,650 2,650 700
2014/10/02 2,558 2,605 2,558 2,605 300
2014/10/01 2,568 2,695 2,567 2,650 1,100
2014/09/30 2,565 2,660 2,565 2,660 900
2014/09/29 2,600 2,635 2,580 2,635 2,100
2014/09/25 2,545 2,555 2,514 2,555 500
2014/09/22 2,523 2,530 2,523 2,530 900
2014/09/19 2,503 2,505 2,503 2,505 1,900
2014/09/18 2,500 2,500 2,500 2,500 100
2014/09/17 2,505 2,505 2,495 2,495 200
2014/09/16 2,500 2,500 2,500 2,500 100
2014/09/11 2,545 2,545 2,454 2,494 1,400
2014/09/10 2,600 2,600 2,497 2,497 900
2014/09/09 2,470 2,470 2,468 2,468 300
2014/09/08 2,570 2,570 2,570 2,570 400
2014/09/05 2,463 2,548 2,460 2,546 1,400
2014/09/03 2,460 2,463 2,460 2,463 700
2014/09/02 2,460 2,460 2,450 2,459 1,000
2014/08/26 2,550 2,550 2,550 2,550 200
2014/08/20 2,624 2,624 2,624 2,624 400
2014/08/19 2,624 2,624 2,624 2,624 200
2014/08/15 2,621 2,621 2,621 2,621 100
2014/08/11 2,649 2,649 2,649 2,649 200
2014/08/08 2,580 2,580 2,580 2,580 400
2014/08/06 2,580 2,580 2,580 2,580 400
2014/08/04 2,620 2,620 2,580 2,580 500
2014/08/01 2,620 2,620 2,620 2,620 200
2014/07/31 2,640 2,640 2,640 2,640 100
2014/07/30 2,650 2,650 2,645 2,645 300
2014/07/29 2,600 2,600 2,600 2,600 600
2014/07/28 2,604 2,654 2,604 2,654 300
2014/07/25 2,603 2,654 2,603 2,654 400
2014/07/23 2,553 2,553 2,553 2,553 300
2014/07/22 2,550 2,553 2,550 2,553 500
2014/07/18 2,600 2,600 2,600 2,600 1,700
2014/07/17 2,619 2,620 2,619 2,620 200
2014/07/16 2,600 2,610 2,600 2,610 400
2014/07/15 2,593 2,593 2,592 2,592 600
2014/07/14 2,589 2,592 2,589 2,592 600
2014/07/11 2,610 2,610 2,610 2,610 700
2014/07/10 2,604 2,604 2,560 2,560 700
2014/07/09 2,605 2,606 2,605 2,606 300
2014/07/08 2,638 2,638 2,638 2,638 100
2014/07/07 2,579 2,629 2,579 2,606 600
2014/07/04 2,618 2,621 2,618 2,621 300
2014/07/03 2,621 2,621 2,571 2,621 400
2014/07/02 2,551 2,555 2,551 2,555 200
2014/07/01 2,535 2,580 2,535 2,580 1,400
2014/06/30 2,547 2,549 2,547 2,549 300
2014/06/26 2,586 2,586 2,586 2,586 100
2014/06/25 2,536 2,536 2,536 2,536 100
2014/06/20 2,559 2,640 2,497 2,586 4,200
2014/06/19 2,525 2,530 2,520 2,530 700
2014/06/18 2,520 2,520 2,519 2,519 200
2014/06/17 2,496 2,497 2,496 2,497 200
2014/06/16 2,488 2,490 2,486 2,486 1,000
2014/06/13 2,520 2,520 2,486 2,486 200
2014/06/12 2,490 2,490 2,482 2,490 500
2014/06/11 2,470 2,500 2,470 2,500 1,200
2014/06/10 2,480 2,480 2,472 2,472 200
2014/06/09 2,478 2,478 2,476 2,476 200
2014/06/05 2,500 2,500 2,500 2,500 1,100
2014/06/04 2,471 2,475 2,471 2,475 500
2014/06/03 2,500 2,500 2,500 2,500 100
2014/06/02 2,500 2,500 2,500 2,500 800
2014/05/30 2,500 2,500 2,500 2,500 300
2014/05/28 2,471 2,475 2,471 2,475 600
2014/05/27 2,490 2,490 2,480 2,480 300
2014/05/26 2,513 2,513 2,467 2,479 2,000
2014/05/22 2,577 2,577 2,577 2,577 600
2014/05/20 2,533 2,533 2,501 2,501 700
2014/05/19 2,508 2,508 2,500 2,500 1,300
2014/05/16 2,580 2,580 2,503 2,503 1,800
2014/05/15 2,473 2,473 2,430 2,430 200
2014/05/13 2,480 2,480 2,423 2,423 500
2014/05/12 2,529 2,529 2,430 2,430 800
2014/05/08 2,451 2,451 2,451 2,451 100
2014/04/30 2,456 2,456 2,455 2,455 600
2014/04/28 2,457 2,457 2,456 2,456 400
2014/04/25 2,455 2,455 2,455 2,455 100
2014/04/18 2,500 2,500 2,500 2,500 1,500
2014/04/11 2,440 2,440 2,400 2,410 800
2014/04/10 2,510 2,510 2,470 2,471 1,100
2014/04/09 2,498 2,510 2,498 2,502 1,400
2014/04/08 2,471 2,471 2,403 2,410 1,000
2014/04/07 2,500 2,500 2,500 2,500 200
2014/04/04 2,478 2,500 2,471 2,480 900
2014/04/03 2,477 2,500 2,477 2,500 200
2014/04/02 2,503 2,506 2,500 2,500 300
2014/04/01 2,505 2,655 2,473 2,473 700
2014/03/31 2,505 2,505 2,505 2,505 500
2014/03/27 2,453 2,456 2,453 2,455 300
2014/03/26 2,500 2,500 2,455 2,455 200
2014/03/25 2,500 2,500 2,500 2,500 100
2014/03/20 2,600 2,600 2,600 2,600 400
2014/03/19 2,550 2,550 2,550 2,550 100
2014/03/18 2,550 2,550 2,550 2,550 500
2014/03/13 2,600 2,600 2,600 2,600 100
2014/03/11 2,699 2,699 2,622 2,622 400
2014/03/10 2,650 2,650 2,650 2,650 200
2014/03/07 2,640 2,650 2,640 2,650 400
2014/03/06 2,600 2,650 2,600 2,650 900
2014/03/05 2,599 2,599 2,599 2,599 100
2014/03/03 2,561 2,599 2,550 2,599 400
2014/02/27 2,557 2,560 2,557 2,560 1,200
2014/02/26 2,502 2,557 2,502 2,557 400
2014/02/24 2,580 2,580 2,552 2,552 200
2014/02/20 2,597 2,597 2,500 2,500 4,900
2014/02/19 2,569 2,599 2,569 2,597 600
2014/02/18 2,590 2,590 2,540 2,555 1,000
2014/02/17 2,580 2,580 2,580 2,580 100
2014/02/14 2,559 2,559 2,530 2,530 1,200
2014/02/13 2,630 2,630 2,630 2,630 100
2014/02/12 2,639 2,639 2,639 2,639 100
2014/02/10 2,600 2,600 2,526 2,530 2,300
2014/02/07 2,635 2,635 2,635 2,635 100
2014/02/06 2,515 2,550 2,515 2,550 200
2014/02/05 2,552 2,644 2,530 2,534 700
2014/02/04 2,510 2,702 2,502 2,702 400
2014/02/03 2,560 2,560 2,560 2,560 100
2014/01/31 2,562 2,562 2,562 2,562 100
2014/01/30 2,632 2,632 2,600 2,600 400
2014/01/29 2,630 2,700 2,630 2,650 1,000
2014/01/27 2,621 2,739 2,620 2,620 500
2014/01/24 2,760 2,760 2,760 2,760 100
2014/01/23 2,770 2,770 2,685 2,685 1,500
2014/01/22 2,700 2,780 2,696 2,770 1,200
2014/01/21 2,700 2,700 2,700 2,700 200
2014/01/20 2,779 2,779 2,774 2,774 500
2014/01/17 2,691 2,691 2,660 2,680 500
2014/01/16 2,700 2,700 2,670 2,692 700
2014/01/15 2,630 2,745 2,630 2,650 400
2014/01/14 2,600 2,620 2,600 2,620 1,500
2014/01/10 2,598 2,598 2,598 2,598 100
2014/01/09 2,565 2,598 2,565 2,598 300
2014/01/08 2,565 2,565 2,565 2,565 300
2014/01/07 2,570 2,602 2,565 2,565 1,200
2014/01/06 2,500 2,550 2,500 2,550 200

このページの先頭へ