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 |
---|---|---|---|---|---|
2016/12/30 | 285 | 289 | 280 | 284 | 5,900 |
2016/12/29 | 280 | 280 | 277 | 277 | 2,000 |
2016/12/28 | 281 | 281 | 277 | 280 | 2,800 |
2016/12/27 | 283 | 283 | 278 | 279 | 18,800 |
2016/12/26 | 287 | 287 | 280 | 286 | 12,600 |
2016/12/22 | 287 | 289 | 286 | 286 | 6,100 |
2016/12/21 | 292 | 292 | 286 | 287 | 9,800 |
2016/12/20 | 290 | 291 | 286 | 291 | 2,400 |
2016/12/19 | 292 | 292 | 287 | 289 | 5,600 |
2016/12/16 | 287 | 294 | 284 | 290 | 11,200 |
2016/12/15 | 286 | 288 | 284 | 284 | 10,100 |
2016/12/14 | 300 | 308 | 286 | 288 | 82,400 |
2016/12/13 | 282 | 296 | 282 | 295 | 23,200 |
2016/12/12 | 282 | 284 | 281 | 282 | 2,000 |
2016/12/09 | 285 | 285 | 280 | 283 | 5,800 |
2016/12/08 | 282 | 282 | 279 | 282 | 2,600 |
2016/12/07 | 280 | 281 | 279 | 279 | 1,400 |
2016/12/06 | 278 | 278 | 276 | 278 | 900 |
2016/12/05 | 272 | 276 | 272 | 274 | 1,900 |
2016/12/02 | 276 | 276 | 274 | 275 | 5,100 |
2016/12/01 | 283 | 284 | 276 | 276 | 17,700 |
2016/11/30 | 285 | 285 | 283 | 283 | 2,700 |
2016/11/29 | 278 | 285 | 278 | 284 | 6,400 |
2016/11/28 | 279 | 279 | 275 | 278 | 2,800 |
2016/11/25 | 276 | 277 | 274 | 276 | 2,000 |
2016/11/24 | 276 | 278 | 271 | 276 | 4,800 |
2016/11/22 | 273 | 280 | 273 | 277 | 2,100 |
2016/11/21 | 274 | 280 | 271 | 279 | 4,700 |
2016/11/18 | 272 | 277 | 272 | 274 | 5,600 |
2016/11/17 | 270 | 274 | 270 | 274 | 1,300 |
2016/11/15 | 266 | 270 | 266 | 270 | 3,400 |
2016/11/14 | 266 | 272 | 265 | 272 | 4,900 |
2016/11/11 | 263 | 263 | 263 | 263 | 100 |
2016/11/10 | 265 | 265 | 259 | 262 | 2,000 |
2016/11/09 | 266 | 266 | 260 | 260 | 2,500 |
2016/11/08 | 263 | 263 | 263 | 263 | 100 |
2016/11/07 | 264 | 265 | 262 | 262 | 1,300 |
2016/11/04 | 267 | 270 | 254 | 261 | 6,800 |
2016/11/02 | 275 | 275 | 267 | 267 | 4,500 |
2016/11/01 | 274 | 275 | 274 | 275 | 1,700 |
2016/10/31 | 275 | 277 | 272 | 273 | 4,100 |
2016/10/28 | 276 | 280 | 275 | 280 | 6,200 |
2016/10/27 | 272 | 283 | 272 | 282 | 6,000 |
2016/10/26 | 282 | 284 | 280 | 284 | 1,300 |
2016/10/25 | 288 | 288 | 283 | 283 | 1,400 |
2016/10/24 | 285 | 285 | 283 | 283 | 1,600 |
2016/10/21 | 280 | 286 | 279 | 279 | 3,900 |
2016/10/20 | 279 | 280 | 279 | 280 | 2,400 |
2016/10/19 | 286 | 286 | 283 | 283 | 400 |
2016/10/18 | 287 | 287 | 282 | 283 | 2,300 |
2016/10/17 | 281 | 287 | 281 | 286 | 4,200 |
2016/10/14 | 280 | 281 | 280 | 281 | 500 |
2016/10/13 | 278 | 280 | 273 | 280 | 2,200 |
2016/10/12 | 278 | 278 | 278 | 278 | 1,000 |
2016/10/11 | 273 | 277 | 273 | 277 | 4,400 |
2016/10/07 | 273 | 274 | 268 | 272 | 4,200 |
2016/10/06 | 272 | 272 | 271 | 272 | 1,600 |
2016/10/05 | 268 | 271 | 268 | 271 | 600 |
2016/10/04 | 271 | 272 | 269 | 269 | 500 |
2016/10/03 | 269 | 269 | 268 | 269 | 900 |
2016/09/30 | 274 | 274 | 269 | 269 | 2,300 |
2016/09/29 | 268 | 270 | 268 | 270 | 600 |
2016/09/28 | 267 | 268 | 266 | 268 | 1,000 |
2016/09/27 | 265 | 266 | 265 | 265 | 1,600 |
2016/09/26 | 265 | 268 | 265 | 266 | 1,200 |
2016/09/23 | 270 | 270 | 264 | 264 | 1,400 |
2016/09/21 | 267 | 267 | 264 | 264 | 1,300 |
2016/09/20 | 264 | 264 | 262 | 264 | 500 |
2016/09/16 | 264 | 264 | 264 | 264 | 700 |
2016/09/15 | 261 | 265 | 261 | 265 | 1,800 |
2016/09/14 | 265 | 265 | 262 | 263 | 1,500 |
2016/09/13 | 269 | 270 | 264 | 266 | 6,700 |
2016/09/12 | 270 | 274 | 268 | 274 | 2,200 |
2016/09/09 | 267 | 272 | 267 | 272 | 1,800 |
2016/09/08 | 266 | 267 | 266 | 267 | 1,400 |
2016/09/07 | 264 | 265 | 264 | 264 | 2,100 |
2016/09/06 | 265 | 265 | 265 | 265 | 100 |
2016/09/05 | 262 | 266 | 262 | 265 | 1,100 |
2016/09/02 | 260 | 262 | 260 | 262 | 700 |
2016/09/01 | 259 | 260 | 259 | 260 | 3,300 |
2016/08/31 | 266 | 266 | 261 | 261 | 2,300 |
2016/08/30 | 265 | 265 | 264 | 265 | 1,500 |
2016/08/29 | 261 | 265 | 261 | 265 | 1,300 |
2016/08/26 | 262 | 262 | 262 | 262 | 100 |
2016/08/25 | 266 | 266 | 265 | 265 | 1,100 |
2016/08/24 | 260 | 262 | 260 | 262 | 1,000 |
2016/08/23 | 260 | 260 | 259 | 259 | 300 |
2016/08/22 | 260 | 260 | 260 | 260 | 100 |
2016/08/19 | 257 | 259 | 257 | 259 | 300 |
2016/08/18 | 255 | 259 | 255 | 259 | 900 |
2016/08/17 | 263 | 263 | 259 | 259 | 1,200 |
2016/08/16 | 263 | 263 | 263 | 263 | 600 |
2016/08/15 | 265 | 265 | 258 | 263 | 3,200 |
2016/08/12 | 260 | 260 | 252 | 258 | 12,500 |
2016/08/10 | 265 | 265 | 265 | 265 | 100 |
2016/08/09 | 269 | 269 | 262 | 265 | 1,100 |
2016/08/08 | 260 | 263 | 260 | 263 | 600 |
2016/08/05 | 258 | 258 | 258 | 258 | 100 |
2016/08/04 | 258 | 258 | 258 | 258 | 200 |
2016/08/03 | 258 | 259 | 258 | 258 | 1,000 |
2016/08/02 | 260 | 262 | 260 | 262 | 300 |
2016/08/01 | 256 | 260 | 254 | 258 | 1,500 |
2016/07/29 | 260 | 260 | 256 | 260 | 1,800 |
2016/07/28 | 258 | 258 | 258 | 258 | 100 |
2016/07/27 | 260 | 260 | 258 | 258 | 1,700 |
2016/07/25 | 269 | 269 | 255 | 258 | 5,100 |
2016/07/22 | 260 | 260 | 252 | 258 | 3,900 |
2016/07/21 | 258 | 258 | 258 | 258 | 100 |
2016/07/20 | 257 | 260 | 257 | 258 | 1,000 |
2016/07/19 | 254 | 257 | 254 | 257 | 600 |
2016/07/15 | 260 | 260 | 252 | 255 | 2,200 |
2016/07/14 | 258 | 259 | 253 | 255 | 1,800 |
2016/07/13 | 257 | 258 | 256 | 258 | 300 |
2016/07/12 | 258 | 259 | 256 | 256 | 700 |
2016/07/11 | 255 | 259 | 253 | 259 | 2,700 |
2016/07/08 | 253 | 263 | 252 | 255 | 2,900 |
2016/07/06 | 254 | 254 | 251 | 252 | 3,200 |
2016/07/05 | 258 | 258 | 254 | 254 | 700 |
2016/07/04 | 263 | 263 | 256 | 256 | 800 |
2016/06/30 | 263 | 263 | 263 | 263 | 900 |
2016/06/29 | 249 | 255 | 249 | 255 | 700 |
2016/06/28 | 242 | 274 | 242 | 248 | 7,400 |
2016/06/27 | 242 | 248 | 242 | 247 | 2,900 |
2016/06/24 | 263 | 263 | 239 | 240 | 11,800 |
2016/06/23 | 255 | 255 | 249 | 250 | 7,900 |
2016/06/22 | 260 | 262 | 256 | 256 | 2,200 |
2016/06/21 | 261 | 262 | 260 | 260 | 4,300 |
2016/06/20 | 259 | 260 | 259 | 260 | 1,200 |
2016/06/17 | 262 | 265 | 257 | 259 | 4,100 |
2016/06/16 | 253 | 260 | 248 | 254 | 5,300 |
2016/06/15 | 252 | 255 | 247 | 253 | 37,200 |
2016/06/14 | 271 | 272 | 258 | 260 | 7,700 |
2016/06/13 | 296 | 296 | 270 | 271 | 24,300 |
2016/06/10 | 284 | 290 | 284 | 286 | 13,300 |
2016/06/09 | 283 | 289 | 280 | 289 | 14,300 |
2016/06/08 | 276 | 278 | 275 | 277 | 1,900 |
2016/06/07 | 272 | 276 | 272 | 275 | 1,900 |
2016/06/06 | 271 | 276 | 271 | 276 | 500 |
2016/06/03 | 275 | 278 | 275 | 276 | 1,400 |
2016/06/02 | 271 | 275 | 271 | 274 | 900 |
2016/06/01 | 280 | 280 | 276 | 278 | 1,000 |
2016/05/31 | 278 | 280 | 275 | 280 | 2,100 |
2016/05/30 | 273 | 277 | 273 | 277 | 300 |
2016/05/27 | 278 | 278 | 270 | 273 | 1,800 |
2016/05/26 | 278 | 278 | 275 | 278 | 1,200 |
2016/05/25 | 279 | 279 | 274 | 278 | 1,800 |
2016/05/24 | 273 | 279 | 272 | 276 | 6,500 |
2016/05/23 | 272 | 276 | 269 | 273 | 5,800 |
2016/05/20 | 267 | 272 | 267 | 270 | 1,100 |
2016/05/19 | 267 | 273 | 267 | 269 | 1,100 |
2016/05/18 | 275 | 275 | 268 | 269 | 1,800 |
2016/05/17 | 268 | 272 | 267 | 272 | 1,000 |
2016/05/16 | 270 | 272 | 265 | 268 | 5,300 |
2016/05/13 | 276 | 277 | 268 | 277 | 2,800 |
2016/05/12 | 274 | 277 | 270 | 276 | 3,900 |
2016/05/11 | 274 | 276 | 272 | 275 | 3,500 |
2016/05/10 | 271 | 274 | 266 | 273 | 3,100 |
2016/05/09 | 267 | 271 | 267 | 271 | 1,400 |
2016/05/06 | 268 | 271 | 267 | 271 | 1,600 |
2016/05/02 | 265 | 267 | 262 | 267 | 4,900 |
2016/04/28 | 275 | 275 | 268 | 271 | 6,200 |
2016/04/27 | 273 | 282 | 272 | 275 | 7,600 |
2016/04/26 | 281 | 285 | 272 | 276 | 16,900 |
2016/04/25 | 299 | 300 | 294 | 296 | 24,900 |
2016/04/22 | 292 | 299 | 292 | 299 | 18,000 |
2016/04/21 | 289 | 295 | 289 | 293 | 12,400 |
2016/04/20 | 298 | 298 | 288 | 290 | 14,000 |
2016/04/19 | 290 | 296 | 289 | 295 | 9,000 |
2016/04/18 | 290 | 294 | 288 | 288 | 7,000 |
2016/04/15 | 296 | 296 | 293 | 295 | 4,000 |
2016/04/14 | 293 | 297 | 291 | 292 | 8,000 |
2016/04/13 | 291 | 295 | 288 | 295 | 16,100 |
2016/04/12 | 289 | 289 | 286 | 288 | 3,100 |
2016/04/11 | 290 | 290 | 283 | 289 | 1,900 |
2016/04/08 | 278 | 287 | 278 | 283 | 3,800 |
2016/04/07 | 280 | 285 | 277 | 285 | 5,500 |
2016/04/06 | 281 | 282 | 278 | 281 | 7,900 |
2016/04/05 | 284 | 289 | 282 | 282 | 5,300 |
2016/04/04 | 286 | 286 | 284 | 285 | 2,700 |
2016/04/01 | 291 | 292 | 281 | 283 | 8,900 |
2016/03/31 | 291 | 294 | 289 | 290 | 6,100 |
2016/03/30 | 290 | 291 | 288 | 291 | 3,900 |
2016/03/29 | 289 | 291 | 286 | 290 | 6,600 |
2016/03/28 | 280 | 285 | 279 | 285 | 5,700 |
2016/03/25 | 285 | 285 | 276 | 284 | 6,700 |
2016/03/24 | 279 | 281 | 278 | 281 | 3,400 |
2016/03/23 | 280 | 280 | 274 | 280 | 2,600 |
2016/03/22 | 276 | 286 | 276 | 282 | 6,900 |
2016/03/18 | 272 | 278 | 271 | 273 | 5,900 |
2016/03/17 | 284 | 290 | 266 | 270 | 41,800 |
2016/03/16 | 291 | 291 | 274 | 281 | 34,500 |
2016/03/15 | 291 | 300 | 287 | 298 | 56,800 |
2016/03/14 | 286 | 293 | 281 | 286 | 20,700 |
2016/03/11 | 273 | 284 | 273 | 280 | 9,000 |
2016/03/10 | 268 | 278 | 268 | 272 | 7,900 |
2016/03/09 | 266 | 267 | 264 | 267 | 2,500 |
2016/03/08 | 265 | 268 | 264 | 266 | 3,300 |
2016/03/07 | 266 | 275 | 263 | 268 | 5,400 |
2016/03/04 | 259 | 297 | 258 | 261 | 28,100 |
2016/03/03 | 255 | 259 | 255 | 259 | 3,600 |
2016/03/02 | 253 | 258 | 251 | 256 | 9,900 |
2016/03/01 | 254 | 257 | 251 | 256 | 4,100 |
2016/02/29 | 252 | 253 | 251 | 253 | 3,700 |
2016/02/26 | 249 | 250 | 246 | 250 | 7,000 |
2016/02/25 | 244 | 248 | 242 | 244 | 8,300 |
2016/02/24 | 243 | 243 | 243 | 243 | 300 |
2016/02/23 | 247 | 247 | 238 | 243 | 11,700 |
2016/02/22 | 243 | 247 | 241 | 245 | 3,800 |
2016/02/19 | 243 | 248 | 241 | 245 | 3,500 |
2016/02/18 | 247 | 248 | 240 | 248 | 2,300 |
2016/02/17 | 244 | 249 | 244 | 244 | 2,500 |
2016/02/16 | 243 | 245 | 242 | 244 | 2,100 |
2016/02/15 | 239 | 240 | 239 | 240 | 2,300 |
2016/02/12 | 245 | 245 | 234 | 235 | 12,700 |
2016/02/10 | 250 | 253 | 245 | 245 | 8,300 |
2016/02/09 | 255 | 256 | 246 | 248 | 13,500 |
2016/02/08 | 256 | 256 | 252 | 256 | 3,100 |
2016/02/05 | 258 | 261 | 256 | 256 | 4,500 |
2016/02/04 | 263 | 263 | 253 | 260 | 1,500 |
2016/02/03 | 267 | 267 | 261 | 267 | 1,900 |
2016/02/02 | 268 | 268 | 264 | 264 | 1,900 |
2016/02/01 | 265 | 268 | 265 | 266 | 1,400 |
2016/01/29 | 265 | 265 | 263 | 263 | 1,500 |
2016/01/28 | 263 | 263 | 260 | 263 | 600 |
2016/01/27 | 263 | 267 | 256 | 260 | 4,400 |
2016/01/26 | 264 | 265 | 261 | 261 | 2,400 |
2016/01/25 | 270 | 270 | 261 | 262 | 4,000 |
2016/01/22 | 249 | 255 | 249 | 254 | 3,100 |
2016/01/21 | 251 | 253 | 248 | 248 | 9,800 |
2016/01/20 | 260 | 260 | 251 | 253 | 4,400 |
2016/01/19 | 262 | 268 | 259 | 262 | 1,900 |
2016/01/18 | 260 | 262 | 254 | 262 | 5,400 |
2016/01/15 | 272 | 272 | 265 | 265 | 3,700 |
2016/01/14 | 264 | 267 | 261 | 265 | 6,900 |
2016/01/13 | 265 | 272 | 265 | 271 | 2,000 |
2016/01/12 | 276 | 276 | 261 | 264 | 13,000 |
2016/01/08 | 272 | 280 | 272 | 280 | 8,000 |
2016/01/07 | 280 | 284 | 275 | 276 | 6,400 |
2016/01/06 | 287 | 290 | 280 | 280 | 5,100 |
2016/01/05 | 285 | 287 | 282 | 287 | 1,000 |
2016/01/04 | 286 | 291 | 285 | 285 | 2,400 |