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
2020/12/30 1,094 1,120 1,082 1,082 1,000
2020/12/29 1,069 1,096 1,063 1,096 900
2020/12/28 1,090 1,099 1,090 1,099 200
2020/12/25 1,092 1,093 1,090 1,090 300
2020/12/24 1,104 1,118 1,083 1,085 2,200
2020/12/23 1,102 1,114 1,098 1,098 600
2020/12/22 1,105 1,105 1,073 1,100 500
2020/12/21 1,105 1,105 1,100 1,100 800
2020/12/18 1,150 1,150 1,123 1,123 6,500
2020/12/17 1,133 1,139 1,132 1,139 1,200
2020/12/16 1,131 1,143 1,131 1,139 1,000
2020/12/15 1,150 1,150 1,127 1,136 2,300
2020/12/14 1,131 1,131 1,130 1,130 500
2020/12/11 1,159 1,159 1,126 1,130 21,100
2020/12/10 1,085 1,100 1,085 1,099 6,900
2020/12/09 1,082 1,105 1,072 1,085 5,500
2020/12/08 1,071 1,085 1,071 1,077 1,700
2020/12/07 1,065 1,079 1,061 1,067 1,500
2020/12/04 1,050 1,065 1,042 1,057 1,900
2020/12/03 1,044 1,046 1,044 1,046 400
2020/12/02 1,050 1,050 1,035 1,044 600
2020/12/01 1,025 1,040 1,025 1,040 2,400
2020/11/30 1,031 1,039 1,026 1,032 1,700
2020/11/27 1,027 1,039 1,027 1,039 300
2020/11/26 1,038 1,039 1,030 1,032 2,000
2020/11/25 1,040 1,040 1,032 1,032 1,400
2020/11/24 1,048 1,048 1,040 1,040 300
2020/11/20 1,059 1,059 1,039 1,039 2,200
2020/11/19 1,042 1,042 1,040 1,040 2,100
2020/11/18 1,108 1,108 1,040 1,042 4,200
2020/11/17 1,071 1,081 1,062 1,080 600
2020/11/16 1,039 1,101 1,039 1,101 1,200
2020/11/13 1,022 1,038 1,022 1,035 1,000
2020/11/12 1,029 1,040 1,004 1,032 33,000
2020/11/11 1,093 1,102 1,089 1,089 4,600
2020/11/10 1,090 1,100 1,083 1,090 3,000
2020/11/09 1,085 1,085 1,075 1,083 1,100
2020/11/06 1,060 1,070 1,060 1,070 300
2020/11/05 1,057 1,060 1,057 1,057 800
2020/11/04 1,068 1,068 1,057 1,057 500
2020/11/02 1,057 1,057 1,027 1,027 400
2020/10/28 1,015 1,029 1,015 1,027 700
2020/10/27 1,018 1,032 1,010 1,010 300
2020/10/26 1,018 1,028 1,008 1,027 700
2020/10/23 1,028 1,028 1,028 1,028 400
2020/10/22 1,037 1,038 1,035 1,035 400
2020/10/21 1,033 1,043 1,027 1,037 3,200
2020/10/20 1,110 1,110 1,063 1,063 4,100
2020/10/19 1,070 1,080 1,066 1,080 800
2020/10/16 1,062 1,064 1,061 1,064 400
2020/10/15 1,079 1,079 1,060 1,060 1,100
2020/10/14 1,088 1,088 1,057 1,079 800
2020/10/13 1,086 1,086 1,086 1,086 400
2020/10/12 1,100 1,100 1,062 1,098 7,600
2020/10/09 1,034 1,065 1,034 1,060 2,000
2020/10/08 1,028 1,034 1,028 1,034 900
2020/10/07 1,008 1,023 1,008 1,023 2,000
2020/10/06 1,007 1,010 1,007 1,008 14,400
2020/10/05 1,009 1,015 998 1,008 2,600
2020/10/02 1,013 1,015 1,000 1,015 1,500
2020/09/30 1,002 1,003 1,002 1,002 600
2020/09/29 1,002 1,002 1,002 1,002 300
2020/09/28 1,001 1,032 980 1,032 4,400
2020/09/25 1,035 1,035 1,015 1,015 600
2020/09/24 1,060 1,060 1,060 1,060 200
2020/09/23 1,060 1,060 1,038 1,057 1,600
2020/09/18 1,110 1,146 1,080 1,099 5,200
2020/09/17 1,050 1,050 1,050 1,050 1,100
2020/09/16 1,050 1,050 1,050 1,050 400
2020/09/15 1,050 1,050 1,050 1,050 500
2020/09/14 1,044 1,048 1,044 1,048 200
2020/09/11 1,062 1,062 1,040 1,040 5,000
2020/09/10 1,027 1,052 1,027 1,052 1,800
2020/09/09 1,020 1,020 998 998 400
2020/09/08 1,007 1,020 1,007 1,020 2,100
2020/09/07 1,000 1,000 992 1,000 900
2020/09/04 1,018 1,018 1,018 1,018 100
2020/09/03 1,000 1,020 1,000 1,000 500
2020/09/02 1,022 1,022 1,000 1,000 300
2020/08/31 1,035 1,035 1,035 1,035 100
2020/08/28 1,019 1,038 1,019 1,038 400
2020/08/27 1,020 1,039 1,020 1,039 300
2020/08/25 1,048 1,048 1,034 1,039 500
2020/08/24 1,042 1,042 1,042 1,042 300
2020/08/21 1,017 1,042 1,017 1,042 200
2020/08/20 1,048 1,048 1,047 1,047 1,300
2020/08/19 1,022 1,032 1,018 1,018 1,400
2020/08/18 1,051 1,051 1,046 1,046 3,600
2020/08/17 1,046 1,057 1,046 1,056 1,400
2020/08/14 1,060 1,060 1,037 1,044 1,700
2020/08/13 1,030 1,044 1,030 1,044 200
2020/08/12 1,010 1,019 1,010 1,019 200
2020/08/11 1,063 1,063 1,063 1,063 4,900
2020/08/07 1,016 1,046 1,016 1,046 2,100
2020/08/06 1,021 1,029 1,014 1,014 1,000
2020/08/05 1,001 1,008 1,001 1,008 900
2020/08/04 984 1,000 984 1,000 1,100
2020/08/03 983 990 969 969 900
2020/07/30 999 999 998 998 600
2020/07/28 998 998 998 998 200
2020/07/27 997 1,012 991 991 1,600
2020/07/22 982 1,003 982 997 700
2020/07/21 988 1,033 988 997 1,500
2020/07/20 1,080 1,080 1,018 1,018 5,500
2020/07/17 1,060 1,060 1,020 1,050 10,500
2020/07/16 1,025 1,027 1,010 1,015 1,400
2020/07/15 1,030 1,038 1,030 1,038 500
2020/07/14 1,059 1,059 1,045 1,059 800
2020/07/13 1,039 1,069 980 980 22,100
2020/07/10 1,078 1,078 1,045 1,059 10,500
2020/07/09 1,060 1,075 1,055 1,062 8,400
2020/07/08 1,070 1,070 1,052 1,052 5,100
2020/07/07 1,067 1,070 1,067 1,070 8,700
2020/07/06 1,055 1,059 1,049 1,058 1,400
2020/07/03 1,050 1,054 1,031 1,031 3,100
2020/07/02 1,050 1,050 1,041 1,044 1,400
2020/07/01 1,030 1,030 1,030 1,030 500
2020/06/26 1,008 1,015 1,008 1,015 400
2020/06/24 1,006 1,019 1,006 1,019 400
2020/06/22 1,000 1,000 1,000 1,000 300
2020/06/19 1,024 1,024 1,002 1,020 2,000
2020/06/18 1,033 1,033 1,033 1,033 7,100
2020/06/17 1,033 1,033 1,013 1,026 700
2020/06/16 1,033 1,033 1,021 1,033 2,300
2020/06/15 1,030 1,030 1,020 1,030 700
2020/06/11 1,100 1,100 1,019 1,030 6,400
2020/06/10 1,011 1,027 1,006 1,027 3,800
2020/06/09 1,005 1,017 1,005 1,017 700
2020/06/08 980 990 972 990 1,000
2020/06/05 979 982 966 967 1,300
2020/06/04 994 994 994 994 100
2020/06/03 996 1,000 996 996 800
2020/06/02 1,039 1,039 995 995 1,000
2020/06/01 999 1,000 994 994 1,500
2020/05/29 984 988 970 970 500
2020/05/28 969 969 969 969 200
2020/05/27 970 970 970 970 300
2020/05/26 994 994 970 975 700
2020/05/25 965 994 965 994 1,000
2020/05/22 953 993 950 979 4,600
2020/05/21 1,021 1,021 990 996 1,000
2020/05/20 1,024 1,030 999 1,021 3,800
2020/05/19 1,038 1,038 1,000 1,033 4,400
2020/05/18 986 1,014 986 1,014 700
2020/05/15 1,010 1,010 1,008 1,008 300
2020/05/14 1,013 1,018 973 973 4,200
2020/05/13 1,006 1,006 1,006 1,006 100
2020/05/12 1,020 1,035 1,005 1,006 800
2020/05/11 1,040 1,040 1,039 1,039 5,400
2020/05/08 1,020 1,040 1,020 1,035 2,200
2020/05/07 1,050 1,050 1,020 1,020 600
2020/05/01 1,014 1,015 1,000 1,000 400
2020/04/30 916 1,000 914 999 2,500
2020/04/28 916 916 916 916 100
2020/04/27 905 905 905 905 300
2020/04/24 907 907 905 905 400
2020/04/23 894 907 894 907 300
2020/04/22 895 909 895 909 200
2020/04/21 940 940 910 910 1,500
2020/04/20 1,030 1,030 1,000 1,000 4,400
2020/04/17 1,014 1,016 1,007 1,016 1,800
2020/04/16 1,002 1,002 1,000 1,000 400
2020/04/15 1,020 1,020 1,015 1,015 800
2020/04/14 1,030 1,030 1,001 1,001 700
2020/04/13 1,057 1,057 989 989 6,600
2020/04/10 885 928 885 928 2,500
2020/04/09 840 865 840 865 1,500
2020/04/08 826 828 821 828 1,700
2020/04/07 786 795 786 795 400
2020/04/06 816 816 816 816 100
2020/04/03 814 814 800 807 800
2020/04/02 882 882 874 874 300
2020/04/01 885 885 860 867 600
2020/03/31 930 930 930 930 400
2020/03/30 864 864 863 863 400
2020/03/25 900 900 900 900 100
2020/03/24 816 899 816 899 800
2020/03/23 790 817 790 802 400
2020/03/19 814 823 805 805 2,800
2020/03/18 882 882 786 799 6,900
2020/03/17 780 794 762 777 5,900
2020/03/16 785 811 784 785 5,300
2020/03/13 935 935 830 830 5,200
2020/03/12 932 1,010 932 948 3,400
2020/03/11 965 975 957 957 8,300
2020/03/10 935 958 935 950 21,100
2020/03/09 948 963 925 935 2,300
2020/03/06 943 949 942 948 500
2020/03/05 950 951 943 947 800
2020/03/04 937 938 930 933 4,900
2020/03/03 962 962 908 922 4,100
2020/03/02 915 932 915 932 1,900
2020/02/28 945 960 930 930 3,300
2020/02/27 1,062 1,062 975 975 800
2020/02/25 1,062 1,067 1,060 1,060 2,500
2020/02/21 1,136 1,136 1,100 1,100 300
2020/02/20 1,121 1,121 1,114 1,114 1,100
2020/02/19 1,079 1,144 1,079 1,091 5,700
2020/02/18 1,139 1,139 1,086 1,090 6,400
2020/02/17 1,135 1,135 1,115 1,125 1,600
2020/02/14 1,164 1,164 1,164 1,164 100
2020/02/13 1,164 1,164 1,138 1,138 500
2020/02/12 1,160 1,170 1,160 1,164 5,200
2020/02/10 1,155 1,162 1,154 1,161 1,600
2020/02/07 1,164 1,164 1,150 1,155 1,500
2020/02/06 1,158 1,158 1,150 1,150 1,900
2020/02/05 1,150 1,150 1,150 1,150 200
2020/02/04 1,160 1,160 1,150 1,150 200
2020/02/03 1,150 1,160 1,135 1,160 3,600
2020/01/31 1,136 1,163 1,136 1,145 500
2020/01/30 1,169 1,169 1,140 1,150 1,200
2020/01/29 1,185 1,185 1,150 1,170 1,100
2020/01/28 1,145 1,147 1,145 1,147 200
2020/01/27 1,147 1,147 1,147 1,147 200
2020/01/24 1,132 1,162 1,132 1,151 900
2020/01/23 1,125 1,151 1,125 1,151 600
2020/01/21 1,151 1,159 1,144 1,154 2,700
2020/01/20 1,186 1,186 1,186 1,186 3,400
2020/01/17 1,161 1,173 1,156 1,173 800
2020/01/16 1,177 1,177 1,161 1,161 500
2020/01/15 1,160 1,161 1,155 1,155 1,200
2020/01/14 1,185 1,185 1,158 1,160 4,900
2020/01/10 1,135 1,157 1,135 1,155 1,600
2020/01/09 1,161 1,167 1,160 1,165 2,300
2020/01/08 1,158 1,158 1,158 1,158 400
2020/01/07 1,167 1,167 1,160 1,167 500
2020/01/06 1,147 1,147 1,129 1,131 600

このページの先頭へ