MICS化学(7899)の株価時系列情報
MICS化学(7899)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 |
---|---|---|---|---|---|
2024/01/29 | 475 | 482 | 475 | 481 | 20,700 |
2024/01/26 | 473 | 476 | 472 | 475 | 13,400 |
2024/01/25 | 474 | 477 | 471 | 475 | 18,300 |
2024/01/24 | 470 | 476 | 470 | 476 | 7,200 |
2024/01/23 | 467 | 470 | 467 | 470 | 11,100 |
2024/01/22 | 464 | 468 | 462 | 466 | 9,300 |
2024/01/19 | 465 | 468 | 461 | 461 | 6,800 |
2024/01/18 | 465 | 468 | 464 | 464 | 11,100 |
2024/01/17 | 467 | 471 | 465 | 466 | 22,600 |
2024/01/16 | 461 | 467 | 460 | 467 | 8,500 |
2024/01/15 | 460 | 467 | 458 | 464 | 12,100 |
2024/01/12 | 461 | 461 | 457 | 457 | 10,500 |
2024/01/11 | 462 | 463 | 460 | 460 | 7,300 |
2024/01/10 | 460 | 462 | 457 | 462 | 9,100 |
2024/01/09 | 457 | 459 | 456 | 459 | 15,400 |
2024/01/05 | 453 | 457 | 453 | 457 | 12,700 |
2024/01/04 | 450 | 456 | 449 | 454 | 17,500 |
2023/12/29 | 448 | 451 | 448 | 449 | 28,700 |
2023/12/28 | 444 | 448 | 443 | 448 | 13,500 |
2023/12/27 | 441 | 444 | 441 | 443 | 9,900 |
2023/12/26 | 440 | 441 | 438 | 441 | 9,300 |
2023/12/25 | 440 | 441 | 438 | 439 | 7,100 |
2023/12/22 | 440 | 441 | 439 | 440 | 5,200 |
2023/12/21 | 439 | 440 | 437 | 440 | 5,900 |
2023/12/20 | 435 | 440 | 435 | 437 | 9,100 |
2023/12/19 | 435 | 437 | 431 | 433 | 11,100 |
2023/12/18 | 435 | 436 | 432 | 434 | 6,700 |
2023/12/15 | 438 | 438 | 434 | 435 | 26,900 |
2023/12/14 | 442 | 443 | 439 | 439 | 12,200 |
2023/12/13 | 441 | 444 | 441 | 441 | 15,400 |
2023/12/12 | 442 | 442 | 440 | 441 | 4,600 |
2023/12/11 | 440 | 442 | 439 | 439 | 2,100 |
2023/12/08 | 444 | 444 | 439 | 439 | 15,300 |
2023/12/07 | 444 | 444 | 443 | 444 | 4,400 |
2023/12/06 | 442 | 444 | 442 | 444 | 9,500 |
2023/12/05 | 443 | 444 | 442 | 442 | 8,900 |
2023/12/04 | 444 | 445 | 443 | 445 | 9,100 |
2023/12/01 | 443 | 444 | 443 | 444 | 8,500 |
2023/11/30 | 441 | 443 | 440 | 441 | 10,900 |
2023/11/29 | 441 | 441 | 439 | 441 | 6,500 |
2023/11/28 | 440 | 441 | 439 | 441 | 6,600 |
2023/11/27 | 440 | 441 | 440 | 441 | 6,400 |
2023/11/24 | 444 | 445 | 440 | 440 | 12,900 |
2023/11/22 | 440 | 441 | 440 | 441 | 11,800 |
2023/11/21 | 437 | 441 | 437 | 438 | 9,300 |
2023/11/20 | 443 | 444 | 437 | 437 | 10,000 |
2023/11/17 | 439 | 442 | 439 | 441 | 23,600 |
2023/11/16 | 435 | 440 | 435 | 439 | 17,300 |
2023/11/15 | 437 | 439 | 434 | 436 | 24,200 |
2023/11/14 | 436 | 436 | 431 | 435 | 15,200 |
2023/11/13 | 442 | 443 | 434 | 434 | 17,400 |
2023/11/10 | 438 | 440 | 436 | 438 | 10,800 |
2023/11/09 | 437 | 443 | 436 | 441 | 13,500 |
2023/11/08 | 440 | 445 | 435 | 437 | 28,100 |
2023/11/07 | 448 | 449 | 441 | 441 | 10,600 |
2023/11/06 | 449 | 450 | 447 | 448 | 10,900 |
2023/11/02 | 448 | 452 | 440 | 443 | 58,500 |
2023/11/01 | 438 | 450 | 438 | 447 | 27,300 |
2023/10/31 | 435 | 437 | 434 | 436 | 10,500 |
2023/10/30 | 443 | 444 | 435 | 435 | 10,500 |
2023/10/27 | 441 | 455 | 441 | 452 | 62,200 |
2023/10/26 | 440 | 442 | 438 | 439 | 17,400 |
2023/10/25 | 440 | 443 | 438 | 438 | 23,200 |
2023/10/24 | 440 | 440 | 430 | 436 | 21,400 |
2023/10/23 | 441 | 442 | 440 | 440 | 22,000 |
2023/10/20 | 440 | 446 | 439 | 441 | 43,200 |
2023/10/19 | 440 | 444 | 436 | 438 | 118,300 |
2023/10/18 | 452 | 459 | 441 | 444 | 458,100 |
2023/10/17 | 396 | 399 | 390 | 399 | 21,700 |
2023/10/16 | 401 | 401 | 395 | 397 | 5,200 |
2023/10/13 | 399 | 402 | 397 | 399 | 5,100 |
2023/10/12 | 402 | 408 | 400 | 401 | 10,800 |
2023/10/11 | 401 | 403 | 399 | 402 | 17,200 |
2023/10/10 | 396 | 401 | 396 | 400 | 5,300 |
2023/10/06 | 390 | 395 | 390 | 395 | 2,800 |
2023/10/05 | 384 | 390 | 384 | 388 | 6,000 |
2023/10/04 | 385 | 385 | 377 | 382 | 17,500 |
2023/10/03 | 403 | 403 | 387 | 388 | 39,800 |
2023/10/02 | 405 | 408 | 400 | 403 | 22,100 |
2023/09/29 | 408 | 409 | 402 | 403 | 8,400 |
2023/09/28 | 408 | 408 | 405 | 408 | 4,800 |
2023/09/27 | 406 | 407 | 405 | 405 | 2,200 |
2023/09/26 | 406 | 410 | 404 | 404 | 15,100 |
2023/09/25 | 408 | 408 | 405 | 405 | 8,700 |
2023/09/22 | 400 | 407 | 400 | 407 | 7,400 |
2023/09/21 | 408 | 408 | 399 | 400 | 30,900 |
2023/09/20 | 412 | 413 | 407 | 407 | 9,500 |
2023/09/19 | 403 | 416 | 403 | 416 | 31,500 |
2023/09/15 | 403 | 409 | 396 | 403 | 108,700 |
2023/09/14 | 430 | 439 | 426 | 435 | 98,700 |
2023/09/13 | 427 | 428 | 422 | 428 | 9,200 |
2023/09/12 | 423 | 427 | 417 | 427 | 17,700 |
2023/09/11 | 414 | 428 | 414 | 423 | 22,800 |
2023/09/08 | 414 | 417 | 411 | 417 | 11,400 |
2023/09/07 | 417 | 417 | 411 | 411 | 10,400 |
2023/09/06 | 412 | 418 | 411 | 415 | 11,800 |
2023/09/05 | 409 | 413 | 408 | 410 | 8,500 |
2023/09/04 | 408 | 410 | 406 | 408 | 10,600 |
2023/09/01 | 409 | 409 | 405 | 406 | 5,700 |
2023/08/31 | 410 | 410 | 407 | 409 | 5,400 |
2023/08/30 | 405 | 409 | 404 | 407 | 22,100 |
2023/08/29 | 414 | 416 | 410 | 411 | 8,000 |
2023/08/28 | 413 | 414 | 410 | 412 | 2,700 |
2023/08/25 | 418 | 418 | 412 | 413 | 6,900 |
2023/08/24 | 411 | 417 | 409 | 415 | 11,900 |
2023/08/23 | 402 | 411 | 402 | 411 | 6,800 |
2023/08/22 | 401 | 406 | 400 | 404 | 3,900 |
2023/08/21 | 398 | 402 | 398 | 402 | 2,300 |
2023/08/18 | 400 | 403 | 399 | 400 | 3,900 |
2023/08/17 | 400 | 404 | 400 | 403 | 4,600 |
2023/08/16 | 402 | 402 | 399 | 399 | 17,500 |
2023/08/15 | 414 | 414 | 406 | 407 | 4,800 |
2023/08/14 | 409 | 410 | 405 | 410 | 2,600 |
2023/08/10 | 406 | 410 | 400 | 406 | 11,600 |
2023/08/09 | 411 | 413 | 400 | 406 | 15,000 |
2023/08/08 | 412 | 414 | 411 | 412 | 4,500 |
2023/08/07 | 418 | 418 | 408 | 411 | 12,700 |
2023/08/04 | 422 | 422 | 418 | 418 | 5,800 |
2023/08/03 | 421 | 422 | 420 | 420 | 12,200 |
2023/08/02 | 423 | 424 | 420 | 422 | 4,500 |
2023/08/01 | 426 | 426 | 422 | 425 | 6,000 |
2023/07/31 | 428 | 428 | 420 | 423 | 6,500 |
2023/07/28 | 425 | 425 | 420 | 425 | 6,500 |
2023/07/27 | 430 | 430 | 424 | 426 | 4,600 |
2023/07/26 | 430 | 430 | 425 | 430 | 4,700 |
2023/07/25 | 433 | 433 | 427 | 427 | 8,100 |
2023/07/24 | 431 | 434 | 430 | 430 | 19,100 |
2023/07/21 | 433 | 433 | 426 | 431 | 12,300 |
2023/07/20 | 426 | 434 | 426 | 434 | 44,700 |
2023/07/19 | 424 | 427 | 417 | 426 | 18,100 |
2023/07/18 | 412 | 430 | 411 | 425 | 20,900 |
2023/07/14 | 419 | 420 | 410 | 415 | 12,000 |
2023/07/13 | 414 | 421 | 414 | 420 | 8,400 |
2023/07/12 | 424 | 426 | 418 | 418 | 6,200 |
2023/07/11 | 426 | 428 | 410 | 427 | 37,600 |
2023/07/10 | 436 | 443 | 425 | 426 | 29,800 |
2023/07/07 | 425 | 440 | 421 | 434 | 85,200 |
2023/07/06 | 419 | 426 | 417 | 426 | 36,900 |
2023/07/05 | 417 | 420 | 414 | 418 | 22,600 |
2023/07/04 | 409 | 416 | 409 | 416 | 15,700 |
2023/07/03 | 412 | 414 | 410 | 411 | 7,600 |
2023/06/30 | 410 | 411 | 407 | 409 | 7,800 |
2023/06/29 | 414 | 414 | 407 | 408 | 7,900 |
2023/06/28 | 410 | 414 | 407 | 410 | 8,600 |
2023/06/27 | 407 | 412 | 404 | 412 | 16,800 |
2023/06/26 | 411 | 411 | 406 | 410 | 14,600 |
2023/06/23 | 420 | 420 | 410 | 411 | 24,700 |
2023/06/22 | 414 | 419 | 409 | 418 | 54,400 |
2023/06/21 | 410 | 414 | 408 | 413 | 18,700 |
2023/06/20 | 418 | 418 | 410 | 412 | 38,200 |
2023/06/19 | 415 | 415 | 411 | 415 | 25,000 |
2023/06/16 | 427 | 430 | 410 | 416 | 100,800 |
2023/06/15 | 467 | 467 | 424 | 430 | 325,500 |
2023/06/14 | 441 | 472 | 437 | 472 | 184,700 |
2023/06/13 | 418 | 435 | 418 | 435 | 67,300 |
2023/06/12 | 405 | 420 | 403 | 418 | 55,200 |
2023/06/09 | 404 | 405 | 399 | 402 | 13,500 |
2023/06/08 | 400 | 404 | 399 | 399 | 10,500 |
2023/06/07 | 402 | 403 | 399 | 403 | 9,600 |
2023/06/06 | 402 | 403 | 400 | 401 | 5,000 |
2023/06/05 | 405 | 405 | 400 | 402 | 8,100 |
2023/06/02 | 401 | 402 | 398 | 399 | 6,000 |
2023/06/01 | 398 | 402 | 397 | 401 | 11,000 |
2023/05/31 | 402 | 402 | 399 | 401 | 7,100 |
2023/05/30 | 402 | 403 | 400 | 401 | 6,800 |
2023/05/29 | 400 | 401 | 397 | 401 | 5,300 |
2023/05/26 | 402 | 402 | 397 | 400 | 20,300 |
2023/05/25 | 402 | 405 | 402 | 403 | 13,800 |
2023/05/24 | 402 | 407 | 400 | 404 | 11,500 |
2023/05/23 | 407 | 407 | 401 | 402 | 32,200 |
2023/05/22 | 401 | 406 | 401 | 405 | 18,200 |
2023/05/19 | 401 | 405 | 398 | 400 | 17,900 |
2023/05/18 | 408 | 408 | 401 | 403 | 12,200 |
2023/05/17 | 409 | 409 | 401 | 403 | 16,300 |
2023/05/16 | 400 | 403 | 396 | 402 | 14,900 |
2023/05/15 | 395 | 400 | 387 | 400 | 36,400 |
2023/05/12 | 395 | 396 | 391 | 393 | 18,900 |
2023/05/11 | 400 | 403 | 389 | 400 | 31,200 |
2023/05/10 | 406 | 407 | 399 | 399 | 52,700 |
2023/05/09 | 415 | 423 | 407 | 407 | 121,400 |
2023/05/08 | 403 | 450 | 400 | 408 | 751,700 |
2023/05/02 | 368 | 371 | 361 | 371 | 23,900 |
2023/05/01 | 370 | 370 | 367 | 368 | 4,600 |
2023/04/28 | 372 | 376 | 364 | 372 | 26,600 |
2023/04/27 | 372 | 372 | 365 | 372 | 14,400 |
2023/04/26 | 383 | 384 | 379 | 381 | 42,700 |
2023/04/25 | 392 | 392 | 384 | 386 | 21,400 |
2023/04/24 | 387 | 390 | 382 | 387 | 29,000 |
2023/04/21 | 383 | 383 | 379 | 380 | 5,700 |
2023/04/20 | 379 | 385 | 376 | 384 | 17,000 |
2023/04/19 | 378 | 379 | 375 | 379 | 17,900 |
2023/04/18 | 380 | 384 | 378 | 378 | 15,700 |
2023/04/17 | 392 | 392 | 381 | 382 | 21,300 |
2023/04/14 | 382 | 393 | 376 | 386 | 73,200 |
2023/04/13 | 370 | 383 | 370 | 383 | 49,500 |
2023/04/12 | 365 | 369 | 365 | 366 | 10,500 |
2023/04/11 | 365 | 369 | 365 | 367 | 6,000 |
2023/04/10 | 370 | 375 | 360 | 364 | 35,500 |
2023/04/07 | 367 | 371 | 360 | 367 | 22,000 |
2023/04/06 | 365 | 370 | 365 | 367 | 7,000 |