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 |
---|---|---|---|---|---|
2018/12/28 | 289 | 298 | 287 | 298 | 3,200 |
2018/12/27 | 269 | 285 | 269 | 285 | 3,700 |
2018/12/26 | 271 | 271 | 255 | 257 | 3,700 |
2018/12/25 | 281 | 281 | 252 | 255 | 11,900 |
2018/12/21 | 306 | 306 | 288 | 292 | 8,300 |
2018/12/20 | 320 | 320 | 309 | 310 | 4,000 |
2018/12/19 | 318 | 320 | 317 | 320 | 3,000 |
2018/12/18 | 326 | 326 | 318 | 326 | 3,000 |
2018/12/17 | 331 | 331 | 325 | 329 | 3,400 |
2018/12/14 | 331 | 332 | 331 | 332 | 800 |
2018/12/13 | 334 | 334 | 328 | 331 | 3,600 |
2018/12/12 | 332 | 334 | 331 | 334 | 700 |
2018/12/11 | 338 | 338 | 330 | 336 | 1,000 |
2018/12/10 | 347 | 347 | 329 | 329 | 6,700 |
2018/12/07 | 333 | 333 | 331 | 332 | 1,200 |
2018/12/06 | 330 | 335 | 330 | 332 | 3,300 |
2018/12/05 | 332 | 334 | 332 | 332 | 800 |
2018/12/04 | 331 | 332 | 331 | 332 | 3,000 |
2018/12/03 | 335 | 335 | 333 | 334 | 2,100 |
2018/11/30 | 338 | 338 | 335 | 335 | 1,300 |
2018/11/29 | 336 | 336 | 333 | 333 | 800 |
2018/11/28 | 334 | 337 | 333 | 336 | 1,600 |
2018/11/27 | 332 | 336 | 332 | 333 | 800 |
2018/11/26 | 331 | 333 | 331 | 332 | 1,300 |
2018/11/22 | 340 | 340 | 333 | 333 | 1,300 |
2018/11/21 | 333 | 337 | 331 | 333 | 1,700 |
2018/11/20 | 339 | 339 | 339 | 339 | 100 |
2018/11/19 | 339 | 339 | 334 | 335 | 600 |
2018/11/16 | 339 | 339 | 339 | 339 | 100 |
2018/11/15 | 348 | 348 | 335 | 339 | 3,700 |
2018/11/14 | 344 | 344 | 343 | 343 | 200 |
2018/11/13 | 347 | 347 | 344 | 347 | 700 |
2018/11/12 | 348 | 348 | 348 | 348 | 300 |
2018/11/09 | 348 | 348 | 345 | 348 | 2,500 |
2018/11/08 | 345 | 348 | 345 | 348 | 500 |
2018/11/07 | 342 | 355 | 342 | 345 | 500 |
2018/11/06 | 340 | 360 | 331 | 342 | 14,500 |
2018/11/05 | 334 | 340 | 334 | 340 | 1,300 |
2018/11/02 | 332 | 339 | 332 | 339 | 1,100 |
2018/11/01 | 331 | 339 | 330 | 339 | 3,600 |
2018/10/31 | 342 | 342 | 324 | 333 | 14,800 |
2018/10/30 | 341 | 342 | 328 | 342 | 3,100 |
2018/10/29 | 339 | 345 | 337 | 342 | 1,700 |
2018/10/26 | 349 | 354 | 345 | 350 | 6,300 |
2018/10/25 | 350 | 355 | 345 | 350 | 7,000 |
2018/10/24 | 355 | 356 | 351 | 356 | 2,800 |
2018/10/23 | 357 | 357 | 350 | 355 | 4,500 |
2018/10/22 | 357 | 358 | 350 | 357 | 3,800 |
2018/10/19 | 356 | 358 | 352 | 357 | 2,200 |
2018/10/18 | 360 | 360 | 356 | 356 | 200 |
2018/10/17 | 356 | 362 | 352 | 360 | 6,400 |
2018/10/16 | 353 | 356 | 350 | 356 | 2,700 |
2018/10/15 | 356 | 356 | 351 | 354 | 2,100 |
2018/10/12 | 351 | 354 | 351 | 354 | 2,400 |
2018/10/11 | 350 | 354 | 345 | 354 | 7,200 |
2018/10/10 | 352 | 356 | 352 | 356 | 4,300 |
2018/10/09 | 355 | 355 | 352 | 352 | 1,100 |
2018/10/05 | 353 | 354 | 351 | 354 | 3,900 |
2018/10/04 | 350 | 353 | 350 | 352 | 800 |
2018/10/03 | 350 | 355 | 350 | 353 | 2,500 |
2018/10/02 | 350 | 352 | 349 | 349 | 7,000 |
2018/10/01 | 353 | 360 | 349 | 353 | 5,200 |
2018/09/28 | 357 | 360 | 352 | 353 | 7,800 |
2018/09/27 | 354 | 354 | 351 | 353 | 2,500 |
2018/09/26 | 349 | 355 | 348 | 354 | 3,900 |
2018/09/25 | 353 | 353 | 340 | 350 | 13,500 |
2018/09/21 | 345 | 349 | 345 | 349 | 2,000 |
2018/09/20 | 342 | 354 | 342 | 348 | 3,300 |
2018/09/19 | 345 | 347 | 342 | 342 | 2,700 |
2018/09/18 | 353 | 353 | 336 | 342 | 8,900 |
2018/09/14 | 360 | 360 | 342 | 349 | 14,600 |
2018/09/13 | 360 | 364 | 360 | 360 | 3,000 |
2018/09/12 | 358 | 360 | 356 | 360 | 700 |
2018/09/11 | 360 | 362 | 353 | 356 | 4,300 |
2018/09/10 | 360 | 360 | 360 | 360 | 900 |
2018/09/07 | 362 | 362 | 351 | 360 | 2,100 |
2018/09/06 | 363 | 365 | 356 | 362 | 2,300 |
2018/09/05 | 367 | 368 | 358 | 367 | 3,300 |
2018/09/04 | 357 | 368 | 353 | 368 | 8,400 |
2018/09/03 | 357 | 361 | 352 | 357 | 4,800 |
2018/08/31 | 358 | 358 | 351 | 357 | 1,300 |
2018/08/30 | 355 | 355 | 352 | 353 | 6,500 |
2018/08/29 | 350 | 355 | 349 | 355 | 8,800 |
2018/08/28 | 349 | 349 | 346 | 349 | 1,600 |
2018/08/27 | 349 | 351 | 348 | 349 | 1,900 |
2018/08/24 | 349 | 349 | 345 | 349 | 2,600 |
2018/08/23 | 349 | 349 | 333 | 349 | 4,100 |
2018/08/22 | 346 | 349 | 346 | 349 | 1,700 |
2018/08/21 | 343 | 349 | 342 | 347 | 1,200 |
2018/08/20 | 345 | 348 | 343 | 347 | 900 |
2018/08/17 | 346 | 346 | 344 | 345 | 600 |
2018/08/16 | 349 | 349 | 349 | 349 | 400 |
2018/08/15 | 353 | 353 | 345 | 352 | 4,200 |
2018/08/14 | 349 | 352 | 346 | 352 | 1,300 |
2018/08/13 | 353 | 353 | 338 | 349 | 5,800 |
2018/08/10 | 353 | 353 | 348 | 353 | 1,900 |
2018/08/09 | 350 | 353 | 346 | 353 | 5,800 |
2018/08/08 | 351 | 351 | 350 | 351 | 1,100 |
2018/08/07 | 350 | 350 | 347 | 350 | 2,000 |
2018/08/06 | 346 | 350 | 345 | 350 | 500 |
2018/08/03 | 347 | 350 | 346 | 350 | 1,100 |
2018/08/02 | 347 | 351 | 347 | 350 | 2,100 |
2018/08/01 | 351 | 353 | 346 | 351 | 2,400 |
2018/07/31 | 351 | 351 | 347 | 351 | 1,300 |
2018/07/30 | 348 | 348 | 344 | 347 | 1,100 |
2018/07/27 | 345 | 350 | 344 | 348 | 4,000 |
2018/07/26 | 348 | 352 | 344 | 345 | 5,400 |
2018/07/25 | 355 | 355 | 348 | 348 | 3,800 |
2018/07/24 | 348 | 348 | 342 | 348 | 2,300 |
2018/07/23 | 347 | 348 | 344 | 348 | 1,000 |
2018/07/20 | 349 | 349 | 344 | 349 | 2,000 |
2018/07/19 | 344 | 349 | 344 | 349 | 900 |
2018/07/18 | 348 | 348 | 344 | 344 | 1,400 |
2018/07/17 | 348 | 348 | 341 | 341 | 2,300 |
2018/07/13 | 341 | 348 | 340 | 348 | 1,600 |
2018/07/12 | 339 | 344 | 337 | 340 | 1,000 |
2018/07/11 | 342 | 342 | 338 | 338 | 300 |
2018/07/10 | 344 | 345 | 340 | 341 | 1,800 |
2018/07/09 | 343 | 343 | 335 | 341 | 1,700 |
2018/07/06 | 331 | 343 | 331 | 343 | 3,100 |
2018/07/05 | 345 | 345 | 328 | 329 | 8,400 |
2018/07/04 | 342 | 346 | 335 | 345 | 9,200 |
2018/07/03 | 348 | 348 | 341 | 346 | 3,300 |
2018/06/29 | 352 | 352 | 350 | 350 | 1,900 |
2018/06/28 | 348 | 350 | 347 | 350 | 1,400 |
2018/06/27 | 348 | 350 | 347 | 350 | 1,800 |
2018/06/26 | 347 | 350 | 347 | 350 | 800 |
2018/06/25 | 352 | 352 | 342 | 351 | 2,400 |
2018/06/22 | 356 | 356 | 338 | 352 | 8,800 |
2018/06/21 | 357 | 359 | 355 | 356 | 1,900 |
2018/06/20 | 359 | 359 | 353 | 355 | 3,000 |
2018/06/19 | 367 | 367 | 355 | 355 | 5,000 |
2018/06/18 | 360 | 367 | 360 | 367 | 1,000 |
2018/06/15 | 367 | 367 | 357 | 360 | 16,100 |
2018/06/14 | 367 | 369 | 362 | 366 | 10,100 |
2018/06/13 | 357 | 364 | 357 | 363 | 3,400 |
2018/06/12 | 362 | 362 | 359 | 361 | 1,300 |
2018/06/11 | 365 | 365 | 355 | 356 | 3,300 |
2018/06/08 | 361 | 363 | 360 | 360 | 4,700 |
2018/06/07 | 358 | 359 | 358 | 359 | 900 |
2018/06/06 | 358 | 358 | 356 | 357 | 2,000 |
2018/06/05 | 356 | 357 | 356 | 356 | 2,000 |
2018/06/04 | 355 | 357 | 355 | 356 | 1,100 |
2018/06/01 | 355 | 359 | 355 | 355 | 3,500 |
2018/05/31 | 358 | 358 | 356 | 357 | 1,800 |
2018/05/30 | 358 | 358 | 355 | 356 | 13,800 |
2018/05/29 | 358 | 360 | 358 | 358 | 1,600 |
2018/05/28 | 359 | 360 | 359 | 360 | 500 |
2018/05/25 | 360 | 361 | 359 | 361 | 2,900 |
2018/05/24 | 360 | 361 | 359 | 361 | 1,200 |
2018/05/23 | 360 | 362 | 359 | 361 | 2,400 |
2018/05/22 | 363 | 363 | 361 | 361 | 400 |
2018/05/21 | 363 | 364 | 358 | 364 | 10,300 |
2018/05/18 | 360 | 363 | 360 | 363 | 2,500 |
2018/05/17 | 357 | 361 | 357 | 360 | 1,400 |
2018/05/16 | 361 | 361 | 356 | 356 | 4,500 |
2018/05/15 | 362 | 362 | 359 | 360 | 3,600 |
2018/05/14 | 360 | 362 | 360 | 360 | 1,000 |
2018/05/11 | 361 | 361 | 360 | 360 | 600 |
2018/05/10 | 357 | 362 | 357 | 359 | 2,900 |
2018/05/09 | 357 | 360 | 353 | 357 | 10,900 |
2018/05/08 | 359 | 363 | 359 | 361 | 1,200 |
2018/05/07 | 358 | 361 | 358 | 359 | 3,700 |
2018/05/02 | 364 | 367 | 349 | 359 | 17,000 |
2018/05/01 | 368 | 372 | 361 | 366 | 5,600 |
2018/04/27 | 370 | 377 | 363 | 367 | 17,100 |
2018/04/26 | 376 | 380 | 373 | 373 | 8,900 |
2018/04/25 | 372 | 383 | 371 | 376 | 55,700 |
2018/04/24 | 391 | 394 | 385 | 388 | 38,200 |
2018/04/23 | 392 | 392 | 388 | 391 | 24,000 |
2018/04/20 | 387 | 392 | 383 | 392 | 31,100 |
2018/04/19 | 384 | 387 | 380 | 383 | 9,800 |
2018/04/18 | 383 | 385 | 377 | 380 | 10,800 |
2018/04/17 | 385 | 385 | 380 | 380 | 3,000 |
2018/04/16 | 387 | 387 | 381 | 381 | 9,600 |
2018/04/13 | 384 | 385 | 379 | 382 | 7,700 |
2018/04/12 | 383 | 383 | 379 | 381 | 4,700 |
2018/04/11 | 385 | 385 | 377 | 379 | 7,300 |
2018/04/10 | 383 | 387 | 379 | 380 | 9,000 |
2018/04/09 | 377 | 386 | 375 | 379 | 17,500 |
2018/04/06 | 394 | 394 | 381 | 381 | 18,700 |
2018/04/05 | 394 | 395 | 388 | 389 | 16,400 |
2018/04/04 | 385 | 395 | 384 | 387 | 43,800 |
2018/04/03 | 373 | 393 | 371 | 387 | 31,200 |
2018/04/02 | 369 | 374 | 369 | 374 | 3,800 |
2018/03/30 | 370 | 372 | 368 | 369 | 3,900 |
2018/03/29 | 367 | 370 | 366 | 370 | 5,300 |
2018/03/28 | 368 | 369 | 365 | 368 | 3,800 |
2018/03/27 | 367 | 368 | 366 | 366 | 4,500 |
2018/03/26 | 364 | 368 | 356 | 368 | 4,200 |
2018/03/23 | 368 | 368 | 363 | 363 | 1,700 |
2018/03/22 | 368 | 370 | 361 | 370 | 7,300 |
2018/03/20 | 354 | 362 | 354 | 360 | 2,400 |
2018/03/19 | 364 | 366 | 359 | 366 | 4,000 |
2018/03/16 | 368 | 368 | 361 | 366 | 5,100 |
2018/03/15 | 364 | 372 | 358 | 372 | 9,800 |
2018/03/14 | 359 | 366 | 356 | 366 | 6,100 |
2018/03/13 | 351 | 367 | 351 | 367 | 9,700 |
2018/03/12 | 359 | 360 | 356 | 356 | 3,600 |
2018/03/09 | 359 | 360 | 358 | 358 | 1,800 |
2018/03/08 | 360 | 360 | 359 | 359 | 1,000 |
2018/03/07 | 359 | 365 | 358 | 358 | 700 |
2018/03/06 | 360 | 362 | 359 | 359 | 1,600 |
2018/03/05 | 367 | 367 | 358 | 358 | 3,700 |
2018/03/02 | 363 | 364 | 362 | 364 | 1,900 |
2018/03/01 | 365 | 365 | 363 | 365 | 900 |
2018/02/28 | 364 | 365 | 363 | 365 | 2,400 |
2018/02/27 | 365 | 366 | 364 | 365 | 2,000 |
2018/02/26 | 365 | 365 | 362 | 363 | 1,900 |
2018/02/23 | 365 | 365 | 362 | 365 | 1,200 |
2018/02/22 | 361 | 365 | 361 | 365 | 1,500 |
2018/02/21 | 365 | 366 | 363 | 366 | 700 |
2018/02/20 | 364 | 364 | 362 | 362 | 700 |
2018/02/19 | 366 | 367 | 355 | 364 | 3,600 |
2018/02/16 | 361 | 366 | 360 | 365 | 1,500 |
2018/02/15 | 358 | 366 | 358 | 363 | 3,000 |
2018/02/14 | 369 | 369 | 356 | 363 | 3,100 |
2018/02/13 | 370 | 370 | 356 | 370 | 3,700 |
2018/02/09 | 347 | 370 | 343 | 368 | 21,900 |
2018/02/08 | 354 | 355 | 351 | 355 | 2,500 |
2018/02/07 | 352 | 355 | 350 | 351 | 3,800 |
2018/02/06 | 353 | 353 | 333 | 342 | 25,200 |
2018/02/05 | 365 | 365 | 358 | 359 | 10,300 |
2018/02/02 | 370 | 370 | 368 | 370 | 1,000 |
2018/02/01 | 371 | 374 | 371 | 372 | 800 |
2018/01/31 | 372 | 372 | 369 | 371 | 4,300 |
2018/01/30 | 375 | 376 | 370 | 370 | 6,600 |
2018/01/29 | 378 | 378 | 374 | 375 | 1,300 |
2018/01/26 | 378 | 378 | 375 | 375 | 4,900 |
2018/01/25 | 379 | 379 | 375 | 375 | 7,500 |
2018/01/24 | 377 | 380 | 377 | 379 | 4,300 |
2018/01/23 | 379 | 379 | 375 | 376 | 4,300 |
2018/01/22 | 379 | 379 | 374 | 376 | 5,400 |
2018/01/19 | 375 | 377 | 374 | 374 | 3,600 |
2018/01/18 | 377 | 380 | 375 | 375 | 5,300 |
2018/01/17 | 374 | 377 | 374 | 377 | 3,300 |
2018/01/16 | 378 | 379 | 374 | 374 | 10,400 |
2018/01/15 | 385 | 385 | 377 | 380 | 5,500 |
2018/01/12 | 379 | 381 | 374 | 380 | 6,800 |
2018/01/11 | 379 | 380 | 374 | 376 | 4,700 |
2018/01/10 | 378 | 379 | 376 | 379 | 6,300 |
2018/01/09 | 373 | 378 | 373 | 378 | 9,600 |
2018/01/05 | 372 | 373 | 370 | 373 | 6,200 |
2018/01/04 | 363 | 372 | 363 | 372 | 11,800 |