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 |
---|---|---|---|---|---|
2021/12/30 | 304 | 306 | 302 | 305 | 2,400 |
2021/12/29 | 300 | 305 | 298 | 305 | 8,700 |
2021/12/28 | 295 | 300 | 294 | 300 | 5,100 |
2021/12/27 | 294 | 296 | 293 | 295 | 10,000 |
2021/12/24 | 297 | 298 | 295 | 295 | 11,800 |
2021/12/23 | 295 | 296 | 294 | 294 | 15,100 |
2021/12/22 | 297 | 297 | 295 | 297 | 4,700 |
2021/12/21 | 302 | 303 | 295 | 295 | 21,400 |
2021/12/20 | 310 | 310 | 305 | 305 | 3,100 |
2021/12/17 | 305 | 311 | 305 | 311 | 5,300 |
2021/12/16 | 303 | 312 | 303 | 312 | 12,500 |
2021/12/15 | 311 | 315 | 300 | 305 | 22,900 |
2021/12/14 | 305 | 310 | 301 | 310 | 6,700 |
2021/12/13 | 305 | 308 | 301 | 302 | 5,000 |
2021/12/10 | 309 | 309 | 301 | 304 | 9,000 |
2021/12/09 | 303 | 308 | 302 | 306 | 9,600 |
2021/12/08 | 309 | 312 | 309 | 311 | 1,000 |
2021/12/07 | 307 | 312 | 306 | 308 | 1,900 |
2021/12/06 | 305 | 306 | 300 | 306 | 1,600 |
2021/12/03 | 304 | 304 | 300 | 301 | 1,800 |
2021/12/02 | 302 | 304 | 300 | 301 | 4,700 |
2021/12/01 | 307 | 308 | 294 | 304 | 15,000 |
2021/11/30 | 315 | 315 | 307 | 307 | 7,600 |
2021/11/29 | 314 | 319 | 308 | 313 | 11,000 |
2021/11/26 | 322 | 323 | 319 | 320 | 3,300 |
2021/11/25 | 327 | 327 | 323 | 326 | 1,900 |
2021/11/24 | 324 | 325 | 321 | 325 | 1,300 |
2021/11/22 | 325 | 325 | 324 | 324 | 400 |
2021/11/19 | 324 | 324 | 321 | 324 | 2,700 |
2021/11/18 | 325 | 325 | 325 | 325 | 200 |
2021/11/17 | 327 | 327 | 323 | 326 | 3,500 |
2021/11/16 | 325 | 327 | 325 | 327 | 1,600 |
2021/11/15 | 327 | 327 | 325 | 325 | 700 |
2021/11/12 | 322 | 328 | 322 | 324 | 6,600 |
2021/11/11 | 321 | 321 | 320 | 320 | 2,900 |
2021/11/10 | 325 | 325 | 321 | 321 | 8,200 |
2021/11/09 | 324 | 325 | 324 | 324 | 1,600 |
2021/11/08 | 324 | 325 | 324 | 325 | 2,200 |
2021/11/05 | 326 | 327 | 325 | 325 | 1,200 |
2021/11/04 | 328 | 328 | 324 | 327 | 5,400 |
2021/11/02 | 327 | 329 | 324 | 328 | 3,500 |
2021/11/01 | 327 | 327 | 324 | 327 | 4,900 |
2021/10/29 | 329 | 329 | 324 | 324 | 4,600 |
2021/10/28 | 326 | 328 | 324 | 328 | 5,900 |
2021/10/27 | 330 | 332 | 330 | 332 | 1,600 |
2021/10/26 | 330 | 332 | 329 | 331 | 5,600 |
2021/10/25 | 330 | 331 | 328 | 331 | 5,500 |
2021/10/22 | 328 | 331 | 326 | 328 | 7,600 |
2021/10/21 | 328 | 331 | 328 | 331 | 6,500 |
2021/10/20 | 333 | 335 | 328 | 328 | 19,400 |
2021/10/19 | 335 | 336 | 333 | 333 | 2,400 |
2021/10/18 | 333 | 334 | 331 | 333 | 9,000 |
2021/10/15 | 335 | 337 | 328 | 333 | 39,100 |
2021/10/14 | 338 | 338 | 338 | 338 | 300 |
2021/10/13 | 340 | 340 | 336 | 338 | 3,300 |
2021/10/12 | 341 | 341 | 338 | 340 | 3,400 |
2021/10/11 | 338 | 349 | 338 | 343 | 8,200 |
2021/10/08 | 337 | 342 | 337 | 338 | 1,900 |
2021/10/07 | 334 | 338 | 334 | 336 | 4,800 |
2021/10/06 | 338 | 338 | 334 | 335 | 3,900 |
2021/10/05 | 337 | 339 | 334 | 334 | 5,600 |
2021/10/04 | 342 | 342 | 337 | 337 | 1,500 |
2021/10/01 | 343 | 344 | 339 | 341 | 4,400 |
2021/09/30 | 345 | 345 | 343 | 343 | 3,900 |
2021/09/29 | 341 | 345 | 340 | 345 | 2,700 |
2021/09/28 | 353 | 354 | 334 | 344 | 38,400 |
2021/09/27 | 336 | 342 | 334 | 342 | 4,900 |
2021/09/24 | 335 | 336 | 333 | 334 | 3,200 |
2021/09/22 | 332 | 334 | 331 | 331 | 10,600 |
2021/09/21 | 332 | 335 | 332 | 334 | 7,900 |
2021/09/17 | 334 | 338 | 330 | 338 | 16,900 |
2021/09/16 | 335 | 339 | 334 | 337 | 14,300 |
2021/09/15 | 342 | 343 | 336 | 337 | 21,900 |
2021/09/14 | 339 | 347 | 335 | 342 | 26,800 |
2021/09/13 | 339 | 342 | 335 | 335 | 11,000 |
2021/09/10 | 338 | 340 | 337 | 339 | 5,300 |
2021/09/09 | 337 | 339 | 336 | 338 | 2,000 |
2021/09/08 | 338 | 340 | 337 | 337 | 2,000 |
2021/09/07 | 337 | 340 | 335 | 337 | 6,100 |
2021/09/06 | 338 | 339 | 330 | 335 | 8,700 |
2021/09/03 | 336 | 338 | 334 | 337 | 2,800 |
2021/09/02 | 335 | 338 | 333 | 335 | 3,300 |
2021/09/01 | 332 | 336 | 328 | 335 | 9,000 |
2021/08/31 | 334 | 334 | 333 | 333 | 1,400 |
2021/08/30 | 331 | 333 | 330 | 332 | 3,800 |
2021/08/27 | 329 | 336 | 329 | 331 | 2,500 |
2021/08/26 | 331 | 331 | 329 | 329 | 900 |
2021/08/25 | 332 | 332 | 329 | 330 | 2,900 |
2021/08/24 | 325 | 330 | 325 | 328 | 4,000 |
2021/08/23 | 321 | 326 | 321 | 326 | 1,900 |
2021/08/20 | 325 | 328 | 321 | 321 | 4,700 |
2021/08/19 | 326 | 330 | 324 | 324 | 9,100 |
2021/08/18 | 330 | 330 | 323 | 325 | 7,300 |
2021/08/17 | 335 | 337 | 328 | 329 | 10,000 |
2021/08/16 | 340 | 340 | 335 | 335 | 5,000 |
2021/08/13 | 341 | 341 | 338 | 339 | 5,400 |
2021/08/12 | 342 | 342 | 338 | 341 | 900 |
2021/08/11 | 338 | 340 | 337 | 340 | 2,700 |
2021/08/10 | 336 | 339 | 335 | 337 | 6,300 |
2021/08/06 | 338 | 339 | 336 | 339 | 1,200 |
2021/08/05 | 340 | 342 | 336 | 338 | 4,800 |
2021/08/04 | 342 | 343 | 338 | 339 | 5,200 |
2021/08/03 | 346 | 346 | 340 | 343 | 3,500 |
2021/08/02 | 345 | 347 | 343 | 346 | 2,900 |
2021/07/30 | 351 | 351 | 342 | 342 | 6,200 |
2021/07/29 | 349 | 351 | 344 | 351 | 11,200 |
2021/07/28 | 348 | 351 | 347 | 349 | 5,800 |
2021/07/27 | 347 | 352 | 346 | 348 | 8,300 |
2021/07/26 | 346 | 348 | 346 | 348 | 13,100 |
2021/07/21 | 345 | 348 | 345 | 346 | 8,900 |
2021/07/20 | 335 | 344 | 335 | 343 | 8,800 |
2021/07/19 | 341 | 341 | 335 | 336 | 9,000 |
2021/07/16 | 342 | 343 | 341 | 342 | 6,000 |
2021/07/15 | 345 | 345 | 342 | 342 | 5,100 |
2021/07/14 | 344 | 345 | 342 | 345 | 3,800 |
2021/07/13 | 345 | 345 | 343 | 344 | 4,900 |
2021/07/12 | 343 | 346 | 341 | 343 | 7,400 |
2021/07/09 | 339 | 339 | 335 | 339 | 14,400 |
2021/07/08 | 343 | 343 | 340 | 341 | 13,700 |
2021/07/07 | 349 | 349 | 341 | 343 | 24,400 |
2021/07/06 | 348 | 351 | 347 | 349 | 8,300 |
2021/07/05 | 355 | 355 | 348 | 348 | 10,100 |
2021/07/02 | 352 | 356 | 349 | 354 | 20,400 |
2021/07/01 | 354 | 355 | 351 | 353 | 8,700 |
2021/06/30 | 360 | 360 | 351 | 353 | 17,000 |
2021/06/29 | 360 | 360 | 357 | 357 | 8,000 |
2021/06/28 | 356 | 359 | 356 | 359 | 9,900 |
2021/06/25 | 359 | 359 | 353 | 356 | 16,800 |
2021/06/24 | 353 | 360 | 353 | 354 | 31,900 |
2021/06/23 | 357 | 360 | 353 | 355 | 29,800 |
2021/06/22 | 366 | 376 | 350 | 360 | 186,700 |
2021/06/21 | 347 | 428 | 338 | 366 | 791,600 |
2021/06/18 | 349 | 351 | 348 | 348 | 16,600 |
2021/06/17 | 350 | 352 | 350 | 350 | 8,000 |
2021/06/16 | 351 | 353 | 348 | 351 | 43,300 |
2021/06/15 | 352 | 356 | 348 | 353 | 60,000 |
2021/06/14 | 360 | 361 | 350 | 351 | 144,900 |
2021/06/11 | 369 | 405 | 368 | 399 | 108,800 |
2021/06/10 | 376 | 377 | 371 | 371 | 13,200 |
2021/06/09 | 368 | 384 | 364 | 378 | 36,600 |
2021/06/08 | 371 | 374 | 362 | 368 | 26,800 |
2021/06/07 | 379 | 382 | 367 | 371 | 20,900 |
2021/06/04 | 372 | 389 | 372 | 379 | 72,800 |
2021/06/03 | 361 | 379 | 361 | 367 | 64,200 |
2021/06/02 | 350 | 369 | 348 | 361 | 29,100 |
2021/06/01 | 346 | 381 | 345 | 354 | 97,200 |
2021/05/31 | 341 | 346 | 336 | 341 | 33,400 |
2021/05/28 | 339 | 339 | 334 | 337 | 24,500 |
2021/05/27 | 342 | 342 | 338 | 339 | 9,300 |
2021/05/26 | 340 | 343 | 337 | 340 | 15,200 |
2021/05/25 | 345 | 347 | 340 | 340 | 19,400 |
2021/05/24 | 343 | 347 | 343 | 346 | 5,800 |
2021/05/21 | 351 | 353 | 342 | 344 | 38,000 |
2021/05/20 | 350 | 356 | 348 | 351 | 20,700 |
2021/05/19 | 349 | 358 | 347 | 354 | 17,700 |
2021/05/18 | 344 | 353 | 341 | 349 | 28,000 |
2021/05/17 | 367 | 367 | 339 | 347 | 53,700 |
2021/05/14 | 348 | 370 | 345 | 359 | 37,200 |
2021/05/13 | 347 | 350 | 342 | 344 | 31,500 |
2021/05/12 | 365 | 370 | 347 | 354 | 72,200 |
2021/05/11 | 380 | 383 | 367 | 368 | 53,500 |
2021/05/10 | 386 | 395 | 378 | 379 | 45,300 |
2021/05/07 | 388 | 417 | 385 | 387 | 332,800 |
2021/05/06 | 356 | 375 | 356 | 372 | 57,600 |
2021/04/30 | 361 | 361 | 355 | 356 | 37,000 |
2021/04/28 | 370 | 374 | 362 | 366 | 77,600 |
2021/04/27 | 390 | 399 | 385 | 386 | 37,700 |
2021/04/26 | 407 | 407 | 392 | 394 | 31,500 |
2021/04/23 | 406 | 408 | 398 | 404 | 56,800 |
2021/04/22 | 402 | 410 | 399 | 410 | 66,900 |
2021/04/21 | 372 | 435 | 372 | 410 | 447,000 |
2021/04/20 | 376 | 381 | 372 | 379 | 53,800 |
2021/04/19 | 391 | 391 | 378 | 380 | 95,300 |
2021/04/16 | 400 | 400 | 384 | 392 | 81,500 |
2021/04/15 | 412 | 414 | 393 | 400 | 118,300 |
2021/04/14 | 406 | 416 | 404 | 416 | 67,600 |
2021/04/13 | 390 | 414 | 387 | 412 | 196,700 |
2021/04/12 | 390 | 393 | 386 | 390 | 46,400 |
2021/04/09 | 382 | 390 | 381 | 388 | 32,700 |
2021/04/08 | 384 | 385 | 377 | 384 | 26,200 |
2021/04/07 | 377 | 384 | 374 | 384 | 31,600 |
2021/04/06 | 386 | 386 | 375 | 379 | 61,800 |
2021/04/05 | 367 | 388 | 367 | 387 | 148,000 |
2021/04/02 | 365 | 367 | 361 | 366 | 43,600 |
2021/04/01 | 365 | 365 | 360 | 363 | 32,100 |
2021/03/31 | 364 | 365 | 360 | 365 | 47,500 |
2021/03/30 | 362 | 364 | 355 | 360 | 49,800 |
2021/03/29 | 370 | 371 | 354 | 354 | 117,000 |
2021/03/26 | 359 | 369 | 358 | 368 | 130,100 |
2021/03/25 | 366 | 389 | 355 | 365 | 357,100 |
2021/03/24 | 396 | 397 | 353 | 361 | 391,600 |
2021/03/23 | 486 | 500 | 386 | 397 | 3,055,400 |
2021/03/22 | 390 | 438 | 384 | 438 | 727,200 |
2021/03/19 | 350 | 359 | 344 | 358 | 29,900 |
2021/03/18 | 344 | 350 | 344 | 349 | 13,800 |
2021/03/17 | 350 | 350 | 341 | 347 | 41,700 |
2021/03/16 | 338 | 346 | 335 | 345 | 18,200 |
2021/03/15 | 338 | 338 | 334 | 337 | 5,100 |
2021/03/12 | 335 | 336 | 332 | 336 | 6,000 |
2021/03/11 | 330 | 337 | 330 | 335 | 12,500 |
2021/03/10 | 329 | 335 | 328 | 333 | 4,600 |
2021/03/09 | 326 | 330 | 322 | 329 | 7,900 |
2021/03/08 | 324 | 326 | 324 | 326 | 4,200 |
2021/03/05 | 327 | 327 | 316 | 324 | 6,500 |
2021/03/04 | 323 | 325 | 323 | 323 | 1,700 |
2021/03/03 | 323 | 325 | 322 | 324 | 1,400 |
2021/03/02 | 330 | 332 | 320 | 323 | 15,000 |
2021/03/01 | 331 | 331 | 325 | 329 | 4,300 |
2021/02/26 | 332 | 332 | 326 | 331 | 8,700 |
2021/02/25 | 337 | 337 | 331 | 334 | 8,600 |
2021/02/24 | 333 | 337 | 332 | 332 | 10,700 |
2021/02/22 | 327 | 336 | 327 | 333 | 11,700 |
2021/02/19 | 324 | 330 | 324 | 327 | 6,500 |
2021/02/18 | 325 | 328 | 324 | 326 | 7,100 |
2021/02/17 | 324 | 327 | 322 | 323 | 6,400 |
2021/02/16 | 324 | 327 | 322 | 325 | 8,900 |
2021/02/15 | 323 | 329 | 321 | 324 | 6,100 |
2021/02/12 | 320 | 325 | 319 | 323 | 4,900 |
2021/02/10 | 324 | 326 | 316 | 318 | 14,700 |
2021/02/09 | 323 | 333 | 322 | 325 | 15,500 |
2021/02/08 | 325 | 326 | 320 | 323 | 18,100 |
2021/02/05 | 326 | 330 | 322 | 323 | 11,200 |
2021/02/04 | 323 | 326 | 322 | 324 | 14,600 |
2021/02/03 | 329 | 333 | 323 | 325 | 50,400 |
2021/02/02 | 332 | 383 | 327 | 331 | 275,500 |
2021/02/01 | 329 | 345 | 327 | 332 | 51,800 |
2021/01/29 | 324 | 350 | 317 | 349 | 119,900 |
2021/01/28 | 320 | 325 | 316 | 320 | 10,900 |
2021/01/27 | 328 | 330 | 323 | 328 | 30,200 |
2021/01/26 | 322 | 328 | 318 | 328 | 12,900 |
2021/01/25 | 318 | 321 | 315 | 321 | 12,900 |
2021/01/22 | 318 | 318 | 316 | 317 | 2,500 |
2021/01/21 | 316 | 319 | 316 | 317 | 3,900 |
2021/01/20 | 317 | 318 | 314 | 316 | 5,200 |
2021/01/19 | 318 | 318 | 314 | 317 | 4,900 |
2021/01/18 | 314 | 317 | 314 | 317 | 1,500 |
2021/01/15 | 319 | 319 | 315 | 318 | 9,300 |
2021/01/14 | 316 | 320 | 313 | 318 | 40,600 |
2021/01/13 | 314 | 316 | 313 | 315 | 7,500 |
2021/01/12 | 310 | 314 | 308 | 314 | 18,200 |
2021/01/08 | 309 | 310 | 308 | 310 | 4,100 |
2021/01/07 | 309 | 309 | 307 | 308 | 4,400 |
2021/01/06 | 304 | 309 | 304 | 308 | 7,700 |
2021/01/05 | 304 | 309 | 304 | 309 | 2,300 |
2021/01/04 | 309 | 310 | 302 | 309 | 3,800 |