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

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
2007/12/28 385 386 385 385 4,000
2007/12/26 380 380 380 380 2,000
2007/12/25 380 381 380 380 4,000
2007/12/21 373 375 373 375 2,000
2007/12/20 372 373 369 370 6,000
2007/12/19 370 396 370 372 4,000
2007/12/18 389 390 385 390 4,000
2007/12/17 389 390 389 389 4,000
2007/12/12 371 371 371 371 1,000
2007/12/11 368 368 367 368 4,000
2007/12/07 370 370 370 370 1,000
2007/12/06 402 403 360 360 12,000
2007/12/05 385 385 375 375 7,000
2007/12/04 385 385 385 385 1,000
2007/12/03 386 386 381 384 11,000
2007/11/30 419 420 385 385 7,000
2007/11/29 378 378 378 378 1,000
2007/11/28 399 399 399 399 1,000
2007/11/27 382 390 382 390 4,000
2007/11/26 375 375 375 375 1,000
2007/11/22 423 423 423 423 1,000
2007/11/21 382 382 382 382 1,000
2007/11/20 390 400 390 400 2,000
2007/11/19 415 415 415 415 1,000
2007/11/16 400 400 400 400 1,000
2007/11/15 420 420 381 390 6,000
2007/11/14 420 420 420 420 1,000
2007/11/13 415 415 415 415 1,000
2007/11/09 416 416 416 416 1,000
2007/11/08 410 460 410 460 3,000
2007/11/06 430 430 430 430 1,000
2007/11/05 460 460 460 460 1,000
2007/11/02 460 460 460 460 1,000
2007/11/01 478 478 478 478 1,000
2007/10/31 478 478 478 478 1,000
2007/10/29 470 470 470 470 1,000
2007/10/26 477 477 465 465 3,000
2007/10/25 488 489 488 489 2,000
2007/10/24 480 480 480 480 6,000
2007/10/18 478 478 478 478 1,000
2007/10/17 475 476 475 476 3,000
2007/10/16 490 490 475 475 7,000
2007/10/15 485 486 485 486 2,000
2007/10/12 485 485 485 485 1,000
2007/10/11 472 472 472 472 2,000
2007/10/10 490 490 490 490 2,000
2007/10/09 490 490 490 490 4,000
2007/10/04 499 499 499 499 1,000
2007/10/03 499 499 499 499 1,000
2007/10/02 493 493 458 478 7,000
2007/10/01 493 493 493 493 1,000
2007/09/27 500 500 492 492 5,000
2007/09/26 504 504 504 504 1,000
2007/09/25 510 510 510 510 2,000
2007/09/21 490 490 490 490 1,000
2007/09/20 480 490 480 490 7,000
2007/09/19 490 490 490 490 1,000
2007/09/18 489 490 489 490 4,000
2007/09/14 480 480 480 480 3,000
2007/09/13 460 460 460 460 1,000
2007/09/12 480 480 480 480 1,000
2007/09/11 480 480 480 480 1,000
2007/09/07 490 492 490 492 4,000
2007/09/06 499 499 499 499 1,000
2007/09/05 480 480 470 470 2,000
2007/09/04 480 480 480 480 1,000
2007/09/03 499 499 499 499 1,000
2007/08/27 504 504 503 503 2,000
2007/08/24 498 499 498 499 3,000
2007/08/23 490 490 490 490 1,000
2007/08/22 480 480 480 480 2,000
2007/08/21 500 500 500 500 1,000
2007/08/20 504 504 504 504 1,000
2007/08/16 506 506 505 505 3,000
2007/08/15 505 506 505 506 3,000
2007/08/14 481 481 481 481 1,000
2007/08/13 505 505 505 505 1,000
2007/08/10 500 500 500 500 1,000
2007/08/09 505 505 505 505 1,000
2007/08/07 490 490 490 490 3,000
2007/08/06 505 505 500 500 13,000
2007/08/03 510 515 510 515 2,000
2007/08/02 515 515 515 515 1,000
2007/08/01 515 515 515 515 1,000
2007/07/26 500 501 481 501 5,000
2007/07/25 500 501 500 501 4,000
2007/07/24 505 505 495 500 9,000
2007/07/23 505 505 505 505 1,000
2007/07/20 506 506 504 504 6,000
2007/07/19 511 511 510 510 2,000
2007/07/18 511 511 511 511 1,000
2007/07/17 519 519 519 519 1,000
2007/07/13 511 511 510 511 3,000
2007/07/12 520 520 520 520 1,000
2007/07/11 513 513 513 513 1,000
2007/07/10 520 520 520 520 1,000
2007/07/06 520 520 520 520 11,000
2007/07/05 515 519 513 519 3,000
2007/07/04 520 520 520 520 2,000
2007/07/03 520 520 520 520 1,000
2007/07/02 520 520 520 520 1,000
2007/06/27 515 515 515 515 1,000
2007/06/26 520 520 520 520 1,000
2007/06/25 520 520 520 520 2,000
2007/06/22 519 520 519 520 3,000
2007/06/21 520 520 520 520 1,000
2007/06/20 520 520 520 520 1,000
2007/06/19 530 531 520 530 5,000
2007/06/18 530 530 530 530 1,000
2007/06/15 535 535 534 534 2,000
2007/06/14 515 515 515 515 1,000
2007/06/13 536 536 536 536 1,000
2007/06/12 516 516 516 516 1,000
2007/06/11 544 544 544 544 1,000
2007/06/08 516 516 516 516 1,000
2007/06/07 539 540 539 540 4,000
2007/06/06 530 530 530 530 1,000
2007/06/01 514 514 513 513 2,000
2007/05/31 512 512 512 512 1,000
2007/05/30 530 530 530 530 1,000
2007/05/29 541 541 541 541 1,000
2007/05/28 530 530 530 530 1,000
2007/05/25 546 547 546 547 4,000
2007/05/24 542 542 542 542 1,000
2007/05/23 515 516 515 516 2,000
2007/05/22 519 519 519 519 1,000
2007/05/21 510 510 510 510 1,000
2007/05/18 515 515 515 515 1,000
2007/05/17 550 550 550 550 1,000
2007/05/16 515 515 515 515 2,000
2007/05/15 530 530 530 530 1,000
2007/05/14 530 530 530 530 1,000
2007/05/11 515 515 515 515 1,000
2007/05/10 559 559 559 559 1,000
2007/05/09 520 520 520 520 1,000
2007/05/01 511 512 511 512 2,000
2007/04/27 530 530 515 515 2,000
2007/04/26 551 551 551 551 1,000
2007/04/25 550 551 550 551 4,000
2007/04/24 550 550 550 550 1,000
2007/04/23 575 575 575 575 3,000
2007/04/20 580 580 580 580 1,000
2007/04/19 590 590 590 590 1,000
2007/04/18 581 581 581 581 1,000
2007/04/17 586 587 586 587 2,000
2007/04/16 590 591 590 591 2,000
2007/04/13 590 590 590 590 1,000
2007/04/12 588 595 580 590 14,000
2007/04/11 575 575 575 575 1,000
2007/04/10 590 590 590 590 1,000
2007/04/09 584 585 584 585 4,000
2007/04/05 570 585 570 585 5,000
2007/04/03 580 580 579 579 2,000
2007/03/29 571 571 571 571 1,000
2007/03/28 585 585 585 585 1,000
2007/03/27 568 568 568 568 1,000
2007/03/26 584 584 584 584 1,000
2007/03/23 584 585 584 585 3,000
2007/03/22 565 565 565 565 1,000
2007/03/20 565 565 565 565 1,000
2007/03/19 560 560 560 560 1,000
2007/03/16 560 560 560 560 2,000
2007/03/15 584 585 560 560 11,000
2007/03/13 575 575 575 575 2,000
2007/03/12 580 580 580 580 1,000
2007/03/08 580 580 560 560 2,000
2007/03/07 561 561 560 560 2,000
2007/03/05 568 569 568 569 3,000
2007/03/02 560 561 560 561 4,000
2007/03/01 560 571 554 571 12,000
2007/02/28 560 570 555 570 16,000
2007/02/27 580 580 580 580 1,000
2007/02/26 565 565 565 565 1,000
2007/02/23 575 576 565 565 7,000
2007/02/22 575 575 575 575 1,000
2007/02/21 563 574 563 565 4,000
2007/02/20 575 575 575 575 1,000
2007/02/19 565 575 565 575 3,000
2007/02/16 575 575 575 575 2,000
2007/02/15 575 576 575 575 4,000
2007/02/14 565 565 565 565 5,000
2007/02/13 565 565 565 565 1,000
2007/02/09 590 590 590 590 1,000
2007/02/08 560 560 560 560 1,000
2007/02/07 570 570 570 570 1,000
2007/02/06 565 565 565 565 1,000
2007/02/05 580 580 580 580 1,000
2007/01/31 565 565 565 565 1,000
2007/01/30 579 579 579 579 1,000
2007/01/29 560 560 560 560 1,000
2007/01/26 575 575 575 575 1,000
2007/01/25 579 580 579 580 4,000
2007/01/24 561 561 561 561 1,000
2007/01/23 560 560 560 560 1,000
2007/01/22 580 580 580 580 1,000
2007/01/19 554 554 554 554 1,000
2007/01/18 580 580 580 580 1,000
2007/01/17 570 570 569 569 3,000
2007/01/16 570 570 570 570 1,000
2007/01/15 562 563 562 563 2,000
2007/01/12 561 562 561 562 2,000
2007/01/11 564 564 564 564 1,000
2007/01/10 569 570 569 569 3,000
2007/01/09 588 588 588 588 1,000

このページの先頭へ