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
2020/12/30 310 310 305 310 11,900
2020/12/29 307 312 307 310 10,300
2020/12/28 302 308 299 308 17,000
2020/12/25 292 302 292 302 17,500
2020/12/24 287 291 287 291 7,700
2020/12/23 287 290 286 288 5,400
2020/12/22 294 296 288 289 11,600
2020/12/21 300 300 295 295 7,100
2020/12/18 300 302 298 299 8,400
2020/12/17 303 308 301 301 9,600
2020/12/16 306 309 297 302 17,600
2020/12/15 309 319 308 314 30,300
2020/12/14 310 310 306 309 8,900
2020/12/11 313 313 305 305 19,500
2020/12/10 312 318 308 310 35,900
2020/12/09 303 313 300 312 78,600
2020/12/08 304 304 299 302 4,500
2020/12/07 309 309 299 301 20,100
2020/12/04 295 320 295 309 55,000
2020/12/03 292 293 291 293 3,700
2020/12/02 290 293 289 290 4,600
2020/12/01 293 293 287 288 7,500
2020/11/30 286 288 286 288 11,700
2020/11/27 289 290 287 290 5,100
2020/11/26 286 289 286 287 4,600
2020/11/25 294 297 280 283 30,800
2020/11/24 293 295 292 294 9,000
2020/11/20 290 291 285 290 8,400
2020/11/19 287 289 283 286 16,100
2020/11/18 291 294 290 290 4,900
2020/11/17 290 294 290 291 9,400
2020/11/16 291 298 290 298 8,000
2020/11/13 296 298 294 296 4,400
2020/11/12 297 299 295 297 6,200
2020/11/11 292 296 292 295 5,300
2020/11/10 292 293 289 290 11,600
2020/11/09 292 293 291 291 2,900
2020/11/06 294 295 291 291 2,300
2020/11/05 287 295 287 291 8,100
2020/11/04 290 290 286 287 3,500
2020/11/02 289 290 286 286 4,800
2020/10/30 298 303 286 287 22,700
2020/10/29 300 304 298 298 22,600
2020/10/28 308 310 304 304 25,300
2020/10/27 307 309 305 309 5,400
2020/10/26 309 313 309 309 4,000
2020/10/23 311 313 309 311 7,600
2020/10/22 313 316 311 313 6,300
2020/10/21 314 316 311 313 17,200
2020/10/20 313 313 310 310 3,000
2020/10/19 313 313 309 309 11,500
2020/10/16 311 314 311 312 7,000
2020/10/15 315 315 311 311 15,400
2020/10/14 317 317 314 314 5,400
2020/10/13 315 318 313 315 24,900
2020/10/12 318 318 314 316 11,800
2020/10/09 321 321 317 318 9,400
2020/10/08 321 321 318 319 5,100
2020/10/07 319 322 318 318 8,600
2020/10/06 316 320 315 317 9,400
2020/10/05 317 318 315 315 13,100
2020/10/02 322 322 315 315 13,200
2020/09/30 323 323 319 319 8,100
2020/09/29 321 322 320 322 13,700
2020/09/28 324 324 319 319 15,000
2020/09/25 325 325 322 322 3,000
2020/09/24 329 329 321 321 7,800
2020/09/23 328 329 325 326 5,300
2020/09/18 328 330 327 328 6,600
2020/09/17 330 330 326 326 9,700
2020/09/16 330 332 328 329 4,700
2020/09/15 336 337 328 329 18,300
2020/09/14 330 337 326 336 113,700
2020/09/11 351 367 345 365 67,900
2020/09/10 337 350 336 344 27,000
2020/09/09 327 336 327 334 9,700
2020/09/08 330 334 326 330 9,200
2020/09/07 330 331 327 329 10,100
2020/09/04 331 334 322 333 15,000
2020/09/03 331 334 330 330 900
2020/09/02 334 335 330 330 4,900
2020/09/01 331 335 329 332 8,800
2020/08/31 326 333 326 328 8,500
2020/08/28 333 334 325 326 14,500
2020/08/27 333 338 329 330 25,900
2020/08/26 350 350 339 339 13,400
2020/08/25 347 353 345 347 13,500
2020/08/24 341 346 339 345 7,500
2020/08/21 335 340 335 340 3,100
2020/08/20 340 340 333 336 5,700
2020/08/19 341 343 335 337 7,500
2020/08/18 339 339 333 338 3,800
2020/08/17 335 338 333 337 8,200
2020/08/14 329 331 328 330 2,200
2020/08/13 326 332 326 327 14,000
2020/08/12 325 331 323 328 9,000
2020/08/11 328 334 326 331 7,600
2020/08/07 324 327 323 326 6,200
2020/08/06 331 331 325 326 5,600
2020/08/05 339 339 324 331 10,000
2020/08/04 333 340 327 331 7,800
2020/08/03 326 332 325 328 12,800
2020/07/31 323 367 316 326 110,200
2020/07/30 316 323 310 319 11,500
2020/07/29 329 329 314 316 15,000
2020/07/28 336 337 327 328 9,500
2020/07/27 336 341 332 336 12,800
2020/07/22 342 342 334 340 13,700
2020/07/21 337 342 332 337 13,500
2020/07/20 330 336 323 330 6,700
2020/07/17 330 335 326 331 7,500
2020/07/16 321 331 321 330 11,400
2020/07/15 326 347 318 322 38,100
2020/07/14 321 324 318 324 1,000
2020/07/13 317 321 316 321 6,700
2020/07/10 319 323 313 316 10,200
2020/07/09 327 327 323 324 1,400
2020/07/08 318 327 318 326 7,900
2020/07/07 318 321 315 320 4,900
2020/07/06 314 318 313 317 4,100
2020/07/03 319 322 312 312 15,100
2020/07/02 325 327 318 318 9,700
2020/07/01 327 327 325 325 2,300
2020/06/30 337 337 325 325 6,700
2020/06/29 330 334 329 329 9,300
2020/06/26 326 336 326 335 10,700
2020/06/25 327 331 326 330 10,200
2020/06/24 338 338 331 333 7,800
2020/06/23 329 338 329 335 9,400
2020/06/22 323 333 323 329 17,600
2020/06/19 323 327 323 325 11,700
2020/06/18 328 328 323 325 6,900
2020/06/17 327 328 323 325 7,700
2020/06/16 323 327 321 323 18,600
2020/06/15 343 345 316 322 79,100
2020/06/12 347 362 346 356 35,900
2020/06/11 366 371 363 369 35,500
2020/06/10 355 368 353 362 33,900
2020/06/09 356 357 353 356 8,400
2020/06/08 358 358 351 356 16,600
2020/06/05 352 357 351 354 5,300
2020/06/04 359 359 351 353 12,000
2020/06/03 360 363 355 355 12,500
2020/06/02 362 364 354 359 17,200
2020/06/01 377 377 361 361 16,600
2020/05/29 365 372 359 371 19,400
2020/05/28 360 366 358 363 16,200
2020/05/27 351 358 350 356 17,200
2020/05/26 360 365 351 351 27,400
2020/05/25 361 372 360 360 19,100
2020/05/22 368 371 362 363 8,000
2020/05/21 370 375 364 368 27,400
2020/05/20 370 374 361 370 32,200
2020/05/19 358 381 353 378 77,300
2020/05/18 348 358 348 356 10,400
2020/05/15 354 355 346 354 16,100
2020/05/14 362 364 353 353 24,700
2020/05/13 370 370 363 363 9,500
2020/05/12 370 374 365 369 16,000
2020/05/11 365 375 360 374 35,200
2020/05/08 369 373 360 364 18,800
2020/05/07 358 377 358 368 36,600
2020/05/01 368 368 358 361 32,400
2020/04/30 377 385 365 371 56,900
2020/04/28 388 388 376 376 41,500
2020/04/27 400 405 393 393 63,100
2020/04/24 409 445 390 400 355,500
2020/04/23 360 377 360 369 28,000
2020/04/22 362 367 349 360 51,600
2020/04/21 398 398 368 368 60,300
2020/04/20 406 415 394 396 65,500
2020/04/17 422 437 396 406 155,300
2020/04/16 400 430 400 414 168,700
2020/04/15 389 439 383 405 403,200
2020/04/14 395 398 379 383 137,800
2020/04/13 387 415 375 390 179,600
2020/04/10 371 403 367 380 91,500
2020/04/09 381 413 362 367 164,400
2020/04/08 350 414 349 386 433,800
2020/04/07 339 350 333 347 37,900
2020/04/06 324 348 314 347 45,300
2020/04/03 322 341 317 324 57,200
2020/04/02 316 340 312 317 31,000
2020/04/01 345 345 318 320 64,100
2020/03/31 345 356 322 342 159,600
2020/03/30 287 360 284 343 226,000
2020/03/27 305 306 283 287 30,200
2020/03/26 276 335 267 290 154,400
2020/03/25 270 276 263 275 38,200
2020/03/24 257 264 255 256 21,800
2020/03/23 257 257 241 254 18,300
2020/03/19 258 258 242 249 26,600
2020/03/18 250 260 242 242 29,900
2020/03/17 231 254 225 251 51,700
2020/03/16 270 273 243 246 54,200
2020/03/13 234 276 230 276 79,200
2020/03/12 278 285 262 262 72,600
2020/03/11 292 310 282 285 31,100
2020/03/10 280 291 251 288 60,500
2020/03/09 301 328 283 283 88,500
2020/03/06 313 319 311 312 36,700
2020/03/05 329 341 326 328 23,700
2020/03/04 318 336 314 327 31,500
2020/03/03 357 360 323 325 67,900
2020/03/02 310 334 307 329 69,400
2020/02/28 360 360 296 305 146,700
2020/02/27 377 400 365 365 130,800
2020/02/26 399 399 370 373 129,600
2020/02/25 389 426 385 401 165,100
2020/02/21 412 416 392 406 247,700
2020/02/20 413 461 404 425 1,154,200
2020/02/19 418 419 378 381 316,700
2020/02/18 440 443 407 418 177,700
2020/02/17 433 469 432 450 466,700
2020/02/14 469 473 422 426 384,200
2020/02/13 476 493 438 449 462,000
2020/02/12 468 524 466 498 962,500
2020/02/10 450 515 431 470 992,600
2020/02/07 431 494 431 459 2,205,900
2020/02/06 483 483 402 414 1,163,600
2020/02/05 389 459 388 459 1,653,400
2020/02/04 386 390 359 379 441,900
2020/02/03 365 453 355 408 1,288,000
2020/01/31 358 393 335 373 472,000
2020/01/30 328 406 324 330 1,309,300
2020/01/29 329 330 326 326 2,700
2020/01/28 326 330 325 326 5,200
2020/01/27 332 333 330 330 3,400
2020/01/24 340 340 329 332 14,200
2020/01/23 332 333 331 332 3,500
2020/01/22 331 335 330 333 5,700
2020/01/21 333 335 332 332 3,600
2020/01/20 333 337 331 335 7,000
2020/01/17 325 333 325 328 8,800
2020/01/16 325 325 324 325 1,500
2020/01/15 327 327 323 327 4,700
2020/01/14 321 324 321 324 5,400
2020/01/10 321 323 321 322 3,000
2020/01/09 322 325 321 321 4,900
2020/01/08 324 327 318 322 26,200
2020/01/07 327 328 325 326 2,600
2020/01/06 322 326 321 323 8,800

このページの先頭へ