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
2018/12/28 1,223 1,329 1,223 1,329 2,100
2018/12/27 1,230 1,320 1,230 1,235 2,200
2018/12/26 1,170 1,255 1,166 1,202 2,100
2018/12/25 1,284 1,284 1,200 1,200 2,800
2018/12/21 1,372 1,372 1,326 1,331 3,800
2018/12/20 1,490 1,493 1,390 1,390 5,700
2018/12/19 1,402 1,445 1,401 1,438 1,200
2018/12/18 1,480 1,480 1,402 1,403 2,900
2018/12/17 1,405 1,420 1,405 1,420 300
2018/12/14 1,383 1,409 1,383 1,390 900
2018/12/13 1,403 1,403 1,380 1,380 3,800
2018/12/12 1,429 1,434 1,402 1,418 2,500
2018/12/11 1,698 1,700 1,472 1,472 31,100
2018/12/10 1,473 1,510 1,466 1,510 7,100
2018/12/07 1,425 1,500 1,421 1,490 7,900
2018/12/06 1,402 1,430 1,402 1,425 6,800
2018/12/05 1,388 1,399 1,388 1,395 1,900
2018/12/04 1,389 1,389 1,383 1,383 400
2018/12/03 1,391 1,391 1,371 1,371 1,200
2018/11/30 1,371 1,371 1,370 1,371 500
2018/11/29 1,373 1,373 1,373 1,373 400
2018/11/28 1,370 1,373 1,370 1,373 300
2018/11/27 1,357 1,360 1,357 1,360 200
2018/11/26 1,360 1,360 1,360 1,360 100
2018/11/22 1,378 1,378 1,351 1,351 400
2018/11/21 1,370 1,370 1,351 1,351 1,800
2018/11/20 1,400 1,400 1,372 1,392 4,800
2018/11/19 1,394 1,399 1,385 1,399 800
2018/11/16 1,396 1,396 1,364 1,394 400
2018/11/15 1,385 1,390 1,376 1,390 1,300
2018/11/14 1,397 1,397 1,395 1,395 1,200
2018/11/13 1,397 1,397 1,397 1,397 100
2018/11/12 1,396 1,399 1,370 1,397 4,500
2018/11/09 1,389 1,389 1,367 1,380 2,600
2018/11/08 1,399 1,400 1,376 1,376 2,800
2018/11/07 1,392 1,392 1,380 1,392 800
2018/11/06 1,380 1,380 1,363 1,363 200
2018/11/05 1,359 1,389 1,359 1,380 400
2018/11/02 1,368 1,368 1,359 1,359 600
2018/11/01 1,378 1,378 1,360 1,360 1,400
2018/10/31 1,385 1,385 1,361 1,367 1,500
2018/10/30 1,390 1,390 1,390 1,390 100
2018/10/29 1,392 1,392 1,392 1,392 400
2018/10/26 1,392 1,392 1,358 1,380 1,100
2018/10/25 1,369 1,385 1,360 1,381 4,300
2018/10/24 1,435 1,459 1,401 1,420 8,100
2018/10/23 1,370 1,370 1,367 1,367 400
2018/10/22 1,362 1,370 1,362 1,370 500
2018/10/19 1,394 1,394 1,371 1,371 1,600
2018/10/18 1,398 1,398 1,390 1,390 2,200
2018/10/17 1,380 1,380 1,370 1,373 1,000
2018/10/16 1,390 1,393 1,376 1,376 800
2018/10/12 1,372 1,372 1,366 1,366 1,100
2018/10/11 1,426 1,426 1,374 1,402 8,300
2018/10/10 1,389 1,396 1,389 1,396 1,100
2018/10/09 1,387 1,390 1,387 1,388 1,200
2018/10/05 1,372 1,398 1,372 1,387 400
2018/10/04 1,370 1,370 1,362 1,362 600
2018/10/03 1,370 1,370 1,370 1,370 100
2018/10/02 1,360 1,360 1,360 1,360 1,200
2018/10/01 1,369 1,369 1,362 1,362 1,100
2018/09/27 1,362 1,362 1,361 1,361 900
2018/09/26 1,378 1,378 1,378 1,378 200
2018/09/25 1,378 1,378 1,378 1,378 100
2018/09/21 1,376 1,376 1,376 1,376 200
2018/09/20 1,366 1,378 1,360 1,360 5,800
2018/09/19 1,409 1,409 1,396 1,396 2,300
2018/09/18 1,376 1,386 1,376 1,386 900
2018/09/14 1,376 1,376 1,376 1,376 100
2018/09/13 1,355 1,376 1,355 1,376 400
2018/09/12 1,356 1,365 1,356 1,365 200
2018/09/11 1,385 1,385 1,371 1,375 4,700
2018/09/10 1,385 1,412 1,385 1,412 2,800
2018/09/07 1,375 1,380 1,375 1,380 400
2018/09/05 1,360 1,360 1,360 1,360 100
2018/09/04 1,361 1,361 1,349 1,350 2,000
2018/09/03 1,371 1,371 1,361 1,361 1,400
2018/08/30 1,380 1,380 1,375 1,375 700
2018/08/29 1,373 1,381 1,373 1,381 1,500
2018/08/27 1,407 1,407 1,379 1,379 200
2018/08/24 1,379 1,379 1,377 1,377 500
2018/08/23 1,380 1,380 1,377 1,377 500
2018/08/22 1,377 1,380 1,377 1,380 600
2018/08/21 1,379 1,379 1,377 1,377 800
2018/08/20 1,409 1,409 1,386 1,386 2,900
2018/08/17 1,378 1,390 1,378 1,389 900
2018/08/16 1,373 1,373 1,371 1,371 700
2018/08/15 1,380 1,380 1,380 1,380 700
2018/08/13 1,420 1,423 1,361 1,361 5,500
2018/08/10 1,399 1,400 1,391 1,392 1,300
2018/08/09 1,385 1,399 1,381 1,391 1,100
2018/08/08 1,365 1,425 1,365 1,399 900
2018/08/07 1,362 1,362 1,361 1,361 700
2018/08/06 1,361 1,361 1,361 1,361 400
2018/08/02 1,370 1,370 1,350 1,357 2,100
2018/08/01 1,370 1,370 1,370 1,370 500
2018/07/31 1,363 1,365 1,363 1,365 200
2018/07/30 1,389 1,389 1,362 1,362 600
2018/07/27 1,400 1,400 1,373 1,387 2,000
2018/07/26 1,382 1,406 1,382 1,400 1,300
2018/07/25 1,360 1,380 1,360 1,361 1,200
2018/07/24 1,360 1,360 1,360 1,360 100
2018/07/23 1,390 1,390 1,390 1,390 100
2018/07/20 1,399 1,399 1,398 1,398 1,100
2018/07/19 1,346 1,355 1,346 1,355 2,400
2018/07/18 1,444 1,444 1,351 1,361 3,600
2018/07/17 1,390 1,390 1,374 1,374 700
2018/07/13 1,358 1,420 1,358 1,420 500
2018/07/12 1,420 1,420 1,371 1,373 500
2018/07/11 1,465 1,465 1,405 1,425 14,400
2018/07/10 1,388 1,415 1,388 1,405 2,500
2018/07/09 1,380 1,381 1,370 1,370 600
2018/07/06 1,323 1,340 1,322 1,338 2,500
2018/07/05 1,313 1,324 1,313 1,322 1,100
2018/07/04 1,310 1,322 1,305 1,313 800
2018/07/03 1,340 1,340 1,300 1,300 2,000
2018/07/02 1,340 1,340 1,340 1,340 100
2018/06/29 1,339 1,369 1,339 1,342 600
2018/06/28 1,373 1,373 1,369 1,369 300
2018/06/27 1,360 1,379 1,360 1,379 200
2018/06/26 1,401 1,402 1,372 1,372 2,000
2018/06/22 1,407 1,407 1,407 1,407 400
2018/06/21 1,387 1,407 1,387 1,407 600
2018/06/20 1,377 1,401 1,377 1,401 2,600
2018/06/19 1,437 1,437 1,428 1,437 2,300
2018/06/18 1,418 1,418 1,403 1,410 1,300
2018/06/15 1,420 1,425 1,415 1,415 600
2018/06/14 1,420 1,420 1,420 1,420 200
2018/06/13 1,427 1,427 1,419 1,421 1,000
2018/06/12 1,413 1,426 1,413 1,426 1,300
2018/06/11 1,466 1,470 1,424 1,428 4,400
2018/06/08 1,430 1,441 1,430 1,436 2,700
2018/06/07 1,426 1,430 1,423 1,426 1,300
2018/06/06 1,410 1,424 1,410 1,412 1,400
2018/06/05 1,401 1,401 1,401 1,401 600
2018/06/04 1,420 1,421 1,401 1,401 1,500
2018/05/31 1,398 1,400 1,371 1,371 2,300
2018/05/30 1,375 1,397 1,370 1,397 1,400
2018/05/29 1,397 1,397 1,372 1,372 1,400
2018/05/28 1,398 1,398 1,373 1,373 1,100
2018/05/25 1,378 1,378 1,378 1,378 1,000
2018/05/24 1,396 1,396 1,376 1,378 1,700
2018/05/23 1,398 1,398 1,398 1,398 700
2018/05/22 1,376 1,398 1,376 1,398 1,200
2018/05/21 1,369 1,396 1,369 1,386 3,600
2018/05/18 1,409 1,430 1,382 1,382 6,100
2018/05/17 1,373 1,388 1,372 1,387 1,300
2018/05/16 1,382 1,388 1,382 1,382 1,900
2018/05/15 1,390 1,390 1,390 1,390 1,000
2018/05/14 1,400 1,400 1,394 1,394 1,100
2018/05/11 1,419 1,419 1,327 1,327 5,500
2018/05/10 1,345 1,380 1,345 1,363 2,300
2018/05/09 1,319 1,340 1,319 1,340 900
2018/05/08 1,310 1,319 1,305 1,310 1,300
2018/05/07 1,300 1,306 1,298 1,303 3,100
2018/05/02 1,300 1,316 1,299 1,299 1,600
2018/04/27 1,300 1,329 1,300 1,303 800
2018/04/26 1,321 1,321 1,298 1,298 1,300
2018/04/25 1,325 1,325 1,320 1,325 1,000
2018/04/24 1,323 1,325 1,321 1,325 600
2018/04/23 1,329 1,330 1,321 1,322 1,200
2018/04/20 1,325 1,359 1,325 1,359 1,600
2018/04/19 1,313 1,350 1,313 1,325 1,800
2018/04/18 1,351 1,351 1,330 1,333 2,700
2018/04/17 1,313 1,325 1,313 1,321 800
2018/04/16 1,344 1,344 1,311 1,311 200
2018/04/13 1,300 1,355 1,293 1,355 900
2018/04/12 1,295 1,300 1,295 1,300 1,100
2018/04/11 1,358 1,358 1,303 1,305 5,300
2018/04/10 1,308 1,310 1,300 1,310 3,100
2018/04/09 1,307 1,308 1,294 1,308 1,300
2018/04/06 1,301 1,320 1,299 1,310 2,000
2018/04/05 1,291 1,306 1,291 1,301 1,000
2018/04/04 1,299 1,309 1,285 1,285 2,500
2018/04/03 1,290 1,299 1,290 1,299 800
2018/04/02 1,255 1,321 1,242 1,310 19,700
2018/03/30 1,385 1,385 1,380 1,380 900
2018/03/27 1,346 1,360 1,346 1,360 1,300
2018/03/26 1,352 1,359 1,331 1,359 1,100
2018/03/23 1,391 1,391 1,359 1,359 2,000
2018/03/22 1,415 1,419 1,401 1,401 900
2018/03/20 1,437 1,437 1,425 1,425 3,000
2018/03/19 1,401 1,417 1,400 1,415 3,800
2018/03/16 1,392 1,405 1,391 1,391 2,400
2018/03/15 1,388 1,396 1,381 1,381 1,000
2018/03/14 1,397 1,397 1,387 1,387 600
2018/03/13 1,390 1,399 1,390 1,398 700
2018/03/12 1,424 1,424 1,390 1,390 5,800
2018/03/09 1,380 1,395 1,378 1,395 900
2018/03/08 1,393 1,393 1,373 1,373 2,600
2018/03/07 1,401 1,410 1,400 1,400 2,700
2018/03/06 1,391 1,419 1,391 1,399 1,500
2018/03/05 1,415 1,415 1,390 1,390 3,100
2018/03/02 1,403 1,419 1,401 1,415 3,200
2018/03/01 1,444 1,444 1,432 1,433 1,200
2018/02/28 1,490 1,490 1,440 1,458 8,500
2018/02/27 1,500 1,500 1,480 1,490 900
2018/02/26 1,496 1,500 1,495 1,500 2,700
2018/02/23 1,515 1,518 1,495 1,495 7,200
2018/02/21 1,488 1,505 1,487 1,488 2,500
2018/02/20 1,582 1,582 1,505 1,506 5,300
2018/02/19 1,511 1,511 1,502 1,503 700
2018/02/16 1,509 1,509 1,469 1,481 2,300
2018/02/15 1,449 1,450 1,428 1,449 1,000
2018/02/14 1,502 1,502 1,423 1,431 7,500
2018/02/13 1,604 1,604 1,502 1,502 5,400
2018/02/09 1,420 1,464 1,420 1,464 2,600
2018/02/08 1,471 1,534 1,471 1,490 3,200
2018/02/07 1,527 1,609 1,455 1,461 4,800
2018/02/06 1,540 1,540 1,440 1,481 27,800
2018/02/05 1,550 1,589 1,533 1,580 9,400
2018/02/02 1,629 1,630 1,590 1,598 3,600
2018/02/01 1,599 1,614 1,599 1,614 2,000
2018/01/31 1,566 1,608 1,566 1,605 3,500
2018/01/30 1,610 1,610 1,570 1,580 13,000
2018/01/29 1,624 1,625 1,613 1,613 2,600
2018/01/26 1,631 1,636 1,622 1,622 3,000
2018/01/25 1,643 1,655 1,623 1,623 7,100
2018/01/24 1,681 1,696 1,636 1,649 7,800
2018/01/23 1,630 1,647 1,629 1,641 4,400
2018/01/22 1,620 1,630 1,610 1,630 8,500
2018/01/19 1,631 1,633 1,610 1,613 12,700
2018/01/18 1,636 1,648 1,626 1,630 12,600
2018/01/17 1,630 1,636 1,618 1,630 9,300
2018/01/16 1,645 1,645 1,616 1,629 13,300
2018/01/15 1,639 1,647 1,606 1,640 14,000
2018/01/12 1,583 1,625 1,580 1,625 29,900
2018/01/11 1,590 1,590 1,555 1,572 14,700
2018/01/10 1,610 1,611 1,567 1,592 24,500
2018/01/09 1,588 1,589 1,562 1,589 14,900
2018/01/05 1,541 1,557 1,538 1,554 10,800
2018/01/04 1,519 1,570 1,515 1,536 10,400

このページの先頭へ