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
2023/12/29 1,422 1,480 1,422 1,441 1,400
2023/12/28 1,402 1,422 1,400 1,422 800
2023/12/27 1,426 1,426 1,408 1,408 800
2023/12/26 1,471 1,473 1,451 1,451 600
2023/12/25 1,508 1,508 1,464 1,464 700
2023/12/22 1,531 1,542 1,525 1,542 700
2023/12/21 1,569 1,569 1,529 1,531 700
2023/12/20 1,602 1,602 1,529 1,529 2,300
2023/12/19 1,588 1,620 1,588 1,620 3,700
2023/12/18 1,566 1,590 1,566 1,588 1,600
2023/12/15 1,546 1,597 1,546 1,597 1,800
2023/12/14 1,535 1,537 1,530 1,530 700
2023/12/13 1,504 1,544 1,504 1,530 700
2023/12/12 1,524 1,544 1,524 1,544 600
2023/12/11 1,640 1,640 1,530 1,534 18,000
2023/12/08 1,575 1,624 1,575 1,624 4,200
2023/12/07 1,515 1,575 1,515 1,575 3,200
2023/12/06 1,476 1,509 1,476 1,509 1,100
2023/12/05 1,433 1,460 1,433 1,460 1,300
2023/12/04 1,400 1,443 1,400 1,443 2,300
2023/12/01 1,381 1,398 1,379 1,398 300
2023/11/30 1,399 1,400 1,381 1,381 400
2023/11/29 1,369 1,369 1,369 1,369 400
2023/11/28 1,360 1,360 1,360 1,360 100
2023/11/27 1,360 1,360 1,360 1,360 100
2023/11/24 1,363 1,380 1,340 1,340 800
2023/11/21 1,376 1,376 1,363 1,363 900
2023/11/20 1,427 1,427 1,373 1,393 4,500
2023/11/17 1,341 1,375 1,341 1,367 1,600
2023/11/16 1,314 1,331 1,314 1,331 800
2023/11/15 1,271 1,315 1,271 1,314 2,800
2023/11/14 1,289 1,289 1,271 1,271 400
2023/11/13 1,307 1,307 1,274 1,275 6,500
2023/11/10 1,280 1,290 1,280 1,286 1,900
2023/11/09 1,310 1,310 1,251 1,298 1,500
2023/11/08 1,306 1,306 1,276 1,281 2,200
2023/11/07 1,316 1,316 1,302 1,302 1,000
2023/11/06 1,332 1,352 1,314 1,325 1,100
2023/11/02 1,332 1,332 1,332 1,332 200
2023/11/01 1,320 1,332 1,320 1,332 200
2023/10/31 1,280 1,305 1,280 1,305 200
2023/10/30 1,295 1,295 1,295 1,295 200
2023/10/27 1,272 1,290 1,266 1,290 1,500
2023/10/26 1,280 1,280 1,280 1,280 200
2023/10/25 1,291 1,291 1,264 1,290 600
2023/10/24 1,315 1,315 1,250 1,270 6,100
2023/10/23 1,345 1,345 1,306 1,310 2,400
2023/10/20 1,385 1,385 1,303 1,345 6,600
2023/10/19 1,467 1,486 1,401 1,407 4,200
2023/10/18 1,540 1,540 1,473 1,500 3,600
2023/10/17 1,524 1,543 1,524 1,540 1,300
2023/10/16 1,546 1,546 1,506 1,506 700
2023/10/13 1,557 1,587 1,553 1,556 1,700
2023/10/12 1,575 1,575 1,550 1,552 800
2023/10/11 1,580 1,605 1,565 1,576 4,800
2023/10/10 1,619 1,660 1,609 1,625 2,900
2023/10/06 1,602 1,603 1,585 1,601 1,000
2023/10/05 1,587 1,587 1,565 1,585 1,300
2023/10/04 1,645 1,645 1,587 1,587 1,900
2023/10/03 1,622 1,660 1,616 1,660 3,900
2023/10/02 1,584 1,699 1,584 1,611 4,000
2023/09/29 1,571 1,571 1,571 1,571 100
2023/09/28 1,569 1,569 1,569 1,569 100
2023/09/25 1,609 1,609 1,609 1,609 700
2023/09/22 1,609 1,609 1,609 1,609 100
2023/09/21 1,574 1,589 1,574 1,589 1,000
2023/09/20 1,665 1,665 1,611 1,652 3,600
2023/09/19 1,610 1,635 1,610 1,632 500
2023/09/15 1,630 1,630 1,604 1,610 1,300
2023/09/14 1,601 1,610 1,601 1,610 700
2023/09/13 1,583 1,599 1,583 1,599 600
2023/09/12 1,558 1,558 1,554 1,554 400
2023/09/11 1,599 1,599 1,581 1,588 3,100
2023/09/08 1,585 1,600 1,585 1,598 1,400
2023/09/07 1,578 1,582 1,578 1,582 200
2023/09/06 1,571 1,575 1,571 1,575 700
2023/09/05 1,581 1,590 1,581 1,581 300
2023/09/04 1,570 1,581 1,570 1,581 900
2023/08/31 1,523 1,541 1,521 1,541 500
2023/08/29 1,588 1,588 1,528 1,570 600
2023/08/28 1,511 1,511 1,511 1,511 300
2023/08/25 1,511 1,511 1,511 1,511 200
2023/08/24 1,490 1,551 1,490 1,511 1,000
2023/08/23 1,487 1,487 1,472 1,480 400
2023/08/22 1,487 1,487 1,487 1,487 200
2023/08/21 1,515 1,517 1,483 1,515 1,600
2023/08/18 1,600 1,600 1,560 1,560 3,200
2023/08/17 1,594 1,600 1,583 1,600 600
2023/08/16 1,606 1,608 1,603 1,603 900
2023/08/15 1,572 1,604 1,572 1,600 1,100
2023/08/14 1,600 1,600 1,567 1,591 3,500
2023/08/10 1,553 1,566 1,553 1,565 900
2023/08/09 1,538 1,538 1,530 1,537 1,500
2023/08/08 1,478 1,530 1,478 1,530 2,900
2023/08/07 1,423 1,448 1,423 1,448 500
2023/08/04 1,411 1,411 1,411 1,411 100
2023/08/03 1,414 1,414 1,411 1,411 300
2023/08/02 1,426 1,426 1,425 1,425 400
2023/08/01 1,411 1,411 1,411 1,411 100
2023/07/31 1,463 1,463 1,400 1,420 1,200
2023/07/28 1,485 1,496 1,485 1,494 700
2023/07/27 1,495 1,495 1,495 1,495 100
2023/07/26 1,518 1,527 1,487 1,495 500
2023/07/25 1,485 1,488 1,485 1,488 300
2023/07/24 1,520 1,520 1,481 1,499 400
2023/07/21 1,565 1,565 1,520 1,520 1,600
2023/07/20 1,560 1,563 1,516 1,563 2,900
2023/07/19 1,699 1,702 1,630 1,632 10,400
2023/07/18 1,630 1,665 1,630 1,641 1,400
2023/07/14 1,610 1,616 1,610 1,611 2,100
2023/07/13 1,561 1,600 1,555 1,600 1,300
2023/07/12 1,594 1,615 1,555 1,601 1,800
2023/07/11 1,595 1,595 1,557 1,594 12,800
2023/07/10 1,518 1,595 1,518 1,595 5,900
2023/07/07 1,500 1,514 1,492 1,514 3,300
2023/07/06 1,494 1,499 1,482 1,492 1,600
2023/07/05 1,463 1,499 1,463 1,499 3,700
2023/07/04 1,453 1,460 1,450 1,455 1,300
2023/07/03 1,432 1,462 1,432 1,440 800
2023/06/30 1,415 1,415 1,415 1,415 100
2023/06/29 1,423 1,423 1,416 1,416 300
2023/06/27 1,423 1,423 1,423 1,423 400
2023/06/22 1,430 1,430 1,430 1,430 100
2023/06/21 1,430 1,431 1,430 1,431 700
2023/06/20 1,465 1,465 1,460 1,460 3,300
2023/06/19 1,427 1,464 1,418 1,464 600
2023/06/15 1,451 1,451 1,391 1,438 3,100
2023/06/14 1,451 1,451 1,451 1,451 100
2023/06/13 1,430 1,430 1,430 1,430 200
2023/06/12 1,450 1,450 1,411 1,412 3,700
2023/06/09 1,443 1,452 1,443 1,443 1,500
2023/06/08 1,447 1,447 1,431 1,431 600
2023/06/07 1,405 1,447 1,405 1,447 1,000
2023/06/06 1,409 1,409 1,391 1,403 1,100
2023/06/05 1,380 1,381 1,380 1,381 300
2023/06/02 1,398 1,398 1,398 1,398 100
2023/05/31 1,361 1,373 1,361 1,373 600
2023/05/29 1,389 1,407 1,369 1,407 500
2023/05/25 1,360 1,390 1,360 1,390 300
2023/05/24 1,390 1,390 1,372 1,372 700
2023/05/23 1,385 1,397 1,337 1,361 2,600
2023/05/22 1,397 1,398 1,371 1,398 600
2023/05/19 1,397 1,426 1,385 1,397 2,600
2023/05/18 1,458 1,458 1,420 1,450 2,900
2023/05/17 1,442 1,445 1,431 1,445 900
2023/05/16 1,435 1,435 1,430 1,433 500
2023/05/15 1,406 1,440 1,406 1,430 1,100
2023/05/11 1,420 1,420 1,420 1,420 3,100
2023/05/10 1,385 1,420 1,385 1,420 1,000
2023/05/09 1,340 1,356 1,340 1,356 3,500
2023/05/08 1,370 1,370 1,331 1,331 2,600
2023/05/02 1,370 1,370 1,370 1,370 100
2023/05/01 1,370 1,370 1,370 1,370 100
2023/04/28 1,343 1,343 1,343 1,343 100
2023/04/27 1,380 1,380 1,379 1,380 700
2023/04/20 1,460 1,460 1,430 1,430 900
2023/04/19 1,422 1,430 1,422 1,430 700
2023/04/18 1,480 1,480 1,450 1,450 2,400
2023/04/17 1,470 1,476 1,405 1,474 1,500
2023/04/14 1,435 1,465 1,435 1,460 900
2023/04/13 1,411 1,480 1,411 1,435 1,400
2023/04/12 1,400 1,410 1,400 1,410 1,300
2023/04/11 1,400 1,400 1,390 1,390 3,200
2023/04/10 1,380 1,399 1,380 1,398 1,900
2023/04/07 1,367 1,370 1,360 1,370 400
2023/04/06 1,350 1,350 1,347 1,347 300
2023/04/05 1,315 1,333 1,315 1,333 600
2023/04/04 1,331 1,331 1,311 1,311 200
2023/04/03 1,301 1,301 1,301 1,301 400
2023/03/31 1,305 1,305 1,305 1,305 200
2023/03/30 1,311 1,311 1,311 1,311 100
2023/03/27 1,370 1,370 1,370 1,370 100
2023/03/24 1,372 1,372 1,372 1,372 100
2023/03/22 1,351 1,372 1,350 1,372 1,500
2023/03/20 1,400 1,400 1,400 1,400 3,300
2023/03/17 1,400 1,400 1,400 1,400 300
2023/03/16 1,399 1,399 1,395 1,395 500
2023/03/15 1,399 1,400 1,391 1,400 700
2023/03/14 1,391 1,397 1,391 1,391 600
2023/03/13 1,410 1,410 1,390 1,390 3,500
2023/03/10 1,406 1,410 1,406 1,410 800
2023/03/09 1,405 1,409 1,404 1,408 800
2023/03/07 1,404 1,404 1,398 1,398 400
2023/03/06 1,413 1,413 1,404 1,404 800
2023/03/03 1,400 1,401 1,400 1,401 200
2023/03/02 1,429 1,429 1,400 1,400 200
2023/02/22 1,430 1,430 1,430 1,430 100
2023/02/21 1,420 1,430 1,420 1,430 800
2023/02/20 1,470 1,470 1,450 1,450 3,300
2023/02/17 1,430 1,450 1,430 1,450 1,000
2023/02/16 1,420 1,429 1,420 1,425 700
2023/02/15 1,410 1,410 1,405 1,405 400
2023/02/14 1,420 1,420 1,391 1,391 500
2023/02/13 1,422 1,422 1,390 1,390 3,600
2023/02/10 1,420 1,420 1,405 1,410 1,400
2023/02/09 1,419 1,420 1,413 1,415 600
2023/02/08 1,410 1,410 1,391 1,400 800
2023/02/07 1,386 1,386 1,386 1,386 300
2023/02/06 1,420 1,420 1,361 1,390 2,100
2023/02/03 1,397 1,397 1,397 1,397 100
2023/02/02 1,400 1,406 1,400 1,406 200
2023/02/01 1,370 1,370 1,370 1,370 100
2023/01/27 1,379 1,379 1,379 1,379 100
2023/01/25 1,379 1,379 1,379 1,379 100
2023/01/23 1,360 1,409 1,360 1,409 1,100
2023/01/20 1,419 1,419 1,419 1,419 1,100
2023/01/19 1,371 1,401 1,371 1,382 1,200
2023/01/18 1,489 1,489 1,420 1,420 3,100
2023/01/17 1,435 1,435 1,433 1,433 400
2023/01/16 1,406 1,406 1,400 1,400 1,000
2023/01/13 1,434 1,434 1,434 1,434 200
2023/01/12 1,456 1,456 1,431 1,431 300
2023/01/11 1,480 1,480 1,450 1,456 3,100
2023/01/10 1,440 1,453 1,414 1,451 1,900
2023/01/06 1,370 1,420 1,370 1,410 1,200
2023/01/05 1,333 1,360 1,333 1,352 1,000
2023/01/04 1,305 1,305 1,305 1,305 100

このページの先頭へ