マイクロ波化学(9227)の株価時系列情報
マイクロ波化学(9227)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 543 | 550 | 540 | 543 | 60,000 |
| 2025/07/30 | 530 | 552 | 530 | 543 | 169,100 |
| 2025/07/29 | 539 | 542 | 529 | 529 | 130,700 |
| 2025/07/28 | 546 | 551 | 540 | 545 | 96,600 |
| 2025/07/25 | 527 | 541 | 527 | 540 | 95,900 |
| 2025/07/24 | 539 | 549 | 525 | 526 | 306,700 |
| 2025/07/23 | 506 | 533 | 506 | 533 | 416,300 |
| 2025/07/22 | 504 | 519 | 498 | 498 | 130,600 |
| 2025/07/18 | 520 | 522 | 507 | 508 | 73,200 |
| 2025/07/17 | 517 | 530 | 515 | 521 | 61,800 |
| 2025/07/16 | 510 | 520 | 507 | 519 | 43,100 |
| 2025/07/15 | 531 | 531 | 511 | 511 | 86,400 |
| 2025/07/14 | 528 | 536 | 522 | 531 | 48,700 |
| 2025/07/11 | 530 | 536 | 528 | 528 | 41,300 |
| 2025/07/10 | 545 | 545 | 528 | 528 | 49,000 |
| 2025/07/09 | 526 | 542 | 518 | 536 | 84,400 |
| 2025/07/08 | 518 | 528 | 512 | 521 | 48,000 |
| 2025/07/07 | 523 | 534 | 522 | 525 | 28,300 |
| 2025/07/04 | 534 | 546 | 524 | 526 | 117,300 |
| 2025/07/03 | 524 | 535 | 522 | 526 | 77,200 |
| 2025/07/02 | 541 | 543 | 527 | 527 | 116,100 |
| 2025/07/01 | 575 | 575 | 541 | 546 | 155,500 |
| 2025/06/30 | 575 | 586 | 568 | 575 | 97,000 |
| 2025/06/27 | 577 | 578 | 563 | 565 | 77,500 |
| 2025/06/26 | 565 | 578 | 565 | 576 | 71,600 |
| 2025/06/25 | 572 | 577 | 552 | 565 | 194,600 |
| 2025/06/24 | 567 | 586 | 567 | 579 | 116,900 |
| 2025/06/23 | 573 | 577 | 563 | 569 | 108,100 |
| 2025/06/20 | 593 | 598 | 569 | 583 | 199,600 |
| 2025/06/19 | 625 | 642 | 591 | 592 | 397,900 |
| 2025/06/18 | 585 | 621 | 585 | 609 | 308,200 |
| 2025/06/17 | 597 | 601 | 580 | 586 | 215,700 |
| 2025/06/16 | 551 | 593 | 551 | 593 | 297,900 |
| 2025/06/13 | 581 | 581 | 547 | 550 | 214,700 |
| 2025/06/12 | 556 | 574 | 554 | 573 | 99,800 |
| 2025/06/11 | 574 | 577 | 553 | 560 | 168,100 |
| 2025/06/10 | 531 | 573 | 523 | 559 | 412,800 |
| 2025/06/09 | 511 | 530 | 505 | 529 | 136,900 |
| 2025/06/06 | 510 | 529 | 505 | 505 | 168,100 |
| 2025/06/05 | 496 | 508 | 496 | 508 | 72,900 |
| 2025/06/04 | 495 | 504 | 494 | 501 | 73,300 |
| 2025/06/03 | 498 | 498 | 486 | 492 | 79,500 |
| 2025/06/02 | 519 | 522 | 497 | 502 | 178,500 |
| 2025/05/30 | 486 | 520 | 485 | 512 | 308,300 |
| 2025/05/29 | 485 | 496 | 481 | 487 | 142,700 |
| 2025/05/28 | 453 | 483 | 453 | 477 | 255,000 |
| 2025/05/27 | 441 | 452 | 441 | 450 | 56,200 |
| 2025/05/26 | 441 | 446 | 439 | 441 | 40,400 |
| 2025/05/23 | 459 | 459 | 436 | 436 | 211,600 |
| 2025/05/22 | 460 | 464 | 458 | 459 | 55,800 |
| 2025/05/21 | 486 | 487 | 465 | 465 | 98,600 |
| 2025/05/20 | 459 | 494 | 458 | 486 | 201,000 |
| 2025/05/19 | 464 | 469 | 456 | 458 | 47,600 |
| 2025/05/16 | 465 | 471 | 461 | 464 | 39,400 |
| 2025/05/15 | 475 | 478 | 464 | 464 | 79,300 |
| 2025/05/14 | 477 | 483 | 458 | 464 | 147,200 |
| 2025/05/13 | 469 | 485 | 465 | 476 | 148,400 |
| 2025/05/12 | 471 | 482 | 450 | 464 | 454,700 |
| 2025/05/09 | 509 | 511 | 503 | 505 | 69,400 |
| 2025/05/08 | 515 | 516 | 507 | 509 | 60,200 |
| 2025/05/07 | 498 | 517 | 495 | 516 | 104,300 |
| 2025/05/02 | 496 | 500 | 487 | 490 | 48,900 |
| 2025/05/01 | 503 | 503 | 495 | 496 | 35,300 |
| 2025/04/30 | 505 | 505 | 492 | 502 | 69,600 |
| 2025/04/28 | 479 | 516 | 475 | 508 | 284,200 |
| 2025/04/25 | 476 | 479 | 471 | 472 | 40,800 |
| 2025/04/24 | 464 | 475 | 462 | 475 | 68,000 |
| 2025/04/23 | 471 | 473 | 461 | 462 | 46,200 |
| 2025/04/22 | 470 | 474 | 457 | 459 | 77,000 |
| 2025/04/21 | 454 | 470 | 452 | 470 | 74,500 |
| 2025/04/18 | 437 | 458 | 435 | 454 | 108,800 |
| 2025/04/17 | 423 | 436 | 423 | 435 | 56,400 |
| 2025/04/16 | 425 | 437 | 418 | 425 | 97,700 |
| 2025/04/15 | 433 | 436 | 427 | 433 | 63,600 |
| 2025/04/14 | 433 | 439 | 425 | 425 | 89,300 |
| 2025/04/11 | 410 | 430 | 400 | 427 | 182,300 |
| 2025/04/10 | 434 | 443 | 418 | 418 | 199,700 |
| 2025/04/09 | 401 | 405 | 378 | 395 | 416,500 |
| 2025/04/08 | 376 | 418 | 375 | 416 | 246,200 |
| 2025/04/07 | 350 | 377 | 345 | 350 | 496,200 |
| 2025/04/04 | 439 | 446 | 400 | 411 | 335,500 |
| 2025/04/03 | 448 | 466 | 442 | 455 | 207,900 |
| 2025/04/02 | 483 | 483 | 474 | 480 | 84,100 |
| 2025/04/01 | 501 | 510 | 481 | 481 | 192,400 |
| 2025/03/31 | 520 | 520 | 500 | 500 | 149,200 |
| 2025/03/28 | 521 | 543 | 521 | 523 | 144,200 |
| 2025/03/27 | 530 | 544 | 515 | 524 | 185,200 |
| 2025/03/26 | 547 | 550 | 536 | 538 | 97,200 |
| 2025/03/25 | 523 | 539 | 523 | 539 | 70,700 |
| 2025/03/24 | 539 | 544 | 522 | 522 | 81,300 |
| 2025/03/21 | 537 | 541 | 525 | 539 | 118,300 |
| 2025/03/19 | 537 | 545 | 536 | 537 | 54,900 |
| 2025/03/18 | 549 | 555 | 540 | 541 | 76,800 |
| 2025/03/17 | 559 | 559 | 541 | 549 | 127,800 |
| 2025/03/14 | 530 | 566 | 526 | 560 | 276,200 |
| 2025/03/13 | 533 | 537 | 528 | 531 | 52,900 |
| 2025/03/12 | 515 | 535 | 515 | 530 | 102,100 |
| 2025/03/11 | 511 | 523 | 509 | 521 | 67,800 |
| 2025/03/10 | 500 | 521 | 497 | 521 | 115,000 |
| 2025/03/07 | 509 | 510 | 496 | 501 | 179,500 |
| 2025/03/06 | 505 | 519 | 505 | 517 | 65,900 |
| 2025/03/05 | 500 | 507 | 498 | 506 | 55,000 |
| 2025/03/04 | 499 | 506 | 496 | 502 | 98,000 |
| 2025/03/03 | 502 | 509 | 501 | 502 | 78,000 |
| 2025/02/28 | 511 | 518 | 499 | 506 | 237,000 |
| 2025/02/27 | 519 | 528 | 519 | 520 | 49,200 |
| 2025/02/26 | 525 | 528 | 517 | 522 | 108,700 |
| 2025/02/25 | 523 | 534 | 522 | 525 | 80,000 |
| 2025/02/21 | 523 | 543 | 517 | 528 | 135,200 |
| 2025/02/20 | 546 | 549 | 525 | 525 | 263,300 |
| 2025/02/19 | 549 | 560 | 547 | 552 | 107,600 |
| 2025/02/18 | 550 | 563 | 535 | 548 | 439,600 |
| 2025/02/17 | 560 | 563 | 549 | 550 | 165,900 |
| 2025/02/14 | 564 | 576 | 542 | 557 | 453,700 |
| 2025/02/13 | 602 | 606 | 595 | 606 | 83,700 |
| 2025/02/12 | 597 | 605 | 590 | 603 | 89,100 |
| 2025/02/10 | 596 | 605 | 590 | 596 | 65,800 |
| 2025/02/07 | 588 | 601 | 584 | 596 | 72,100 |
| 2025/02/06 | 580 | 588 | 580 | 587 | 49,700 |
| 2025/02/05 | 581 | 584 | 574 | 580 | 92,100 |
| 2025/02/04 | 590 | 592 | 576 | 583 | 67,400 |
| 2025/02/03 | 599 | 599 | 582 | 582 | 94,500 |
| 2025/01/31 | 608 | 610 | 599 | 600 | 57,900 |
| 2025/01/30 | 610 | 613 | 602 | 608 | 66,700 |
| 2025/01/29 | 618 | 620 | 608 | 610 | 65,500 |
| 2025/01/28 | 614 | 621 | 606 | 619 | 49,600 |
| 2025/01/27 | 617 | 620 | 610 | 615 | 73,000 |
| 2025/01/24 | 578 | 607 | 578 | 601 | 97,600 |
| 2025/01/23 | 598 | 598 | 576 | 578 | 112,000 |
| 2025/01/22 | 584 | 603 | 584 | 598 | 87,800 |
| 2025/01/21 | 588 | 591 | 579 | 586 | 86,100 |
| 2025/01/20 | 586 | 595 | 578 | 587 | 101,500 |
| 2025/01/17 | 585 | 597 | 578 | 586 | 161,700 |
| 2025/01/16 | 637 | 644 | 587 | 590 | 271,200 |
| 2025/01/15 | 640 | 645 | 626 | 632 | 191,900 |
| 2025/01/14 | 644 | 672 | 632 | 640 | 382,200 |
| 2025/01/10 | 686 | 698 | 654 | 656 | 643,400 |
| 2025/01/09 | 647 | 703 | 639 | 695 | 655,000 |
| 2025/01/08 | 634 | 649 | 625 | 646 | 216,800 |
| 2025/01/07 | 628 | 636 | 617 | 635 | 179,900 |
| 2025/01/06 | 610 | 621 | 602 | 620 | 133,300 |
| 2024/12/30 | 600 | 621 | 599 | 604 | 168,500 |
| 2024/12/27 | 609 | 622 | 600 | 602 | 295,300 |
| 2024/12/26 | 570 | 605 | 570 | 599 | 335,400 |
| 2024/12/25 | 571 | 583 | 565 | 574 | 176,200 |
| 2024/12/24 | 569 | 580 | 561 | 571 | 202,800 |
| 2024/12/23 | 552 | 580 | 550 | 578 | 339,400 |
| 2024/12/20 | 549 | 567 | 549 | 555 | 140,600 |
| 2024/12/19 | 559 | 572 | 556 | 559 | 240,300 |
| 2024/12/18 | 580 | 586 | 574 | 577 | 155,200 |
| 2024/12/17 | 580 | 591 | 580 | 586 | 166,800 |
| 2024/12/16 | 600 | 600 | 586 | 586 | 321,000 |
| 2024/12/13 | 619 | 630 | 604 | 607 | 255,300 |
| 2024/12/12 | 615 | 619 | 608 | 613 | 181,800 |
| 2024/12/11 | 622 | 625 | 606 | 618 | 207,300 |
| 2024/12/10 | 630 | 641 | 622 | 626 | 284,400 |
| 2024/12/09 | 645 | 648 | 630 | 632 | 154,300 |
| 2024/12/06 | 641 | 647 | 631 | 645 | 174,500 |
| 2024/12/05 | 649 | 657 | 643 | 645 | 102,400 |
| 2024/12/04 | 679 | 684 | 648 | 649 | 135,600 |
| 2024/12/03 | 653 | 682 | 653 | 673 | 161,900 |
| 2024/12/02 | 674 | 675 | 648 | 653 | 178,700 |
| 2024/11/29 | 680 | 682 | 668 | 677 | 81,300 |
| 2024/11/28 | 670 | 693 | 670 | 684 | 97,300 |
| 2024/11/27 | 697 | 697 | 670 | 679 | 223,400 |
| 2024/11/26 | 725 | 725 | 692 | 697 | 193,700 |
| 2024/11/25 | 721 | 732 | 720 | 722 | 73,200 |
| 2024/11/22 | 720 | 727 | 716 | 723 | 48,400 |
| 2024/11/21 | 736 | 745 | 720 | 721 | 66,800 |
| 2024/11/20 | 730 | 751 | 723 | 738 | 148,600 |
| 2024/11/19 | 715 | 739 | 715 | 726 | 75,700 |
| 2024/11/18 | 722 | 726 | 707 | 712 | 83,400 |
| 2024/11/15 | 723 | 744 | 716 | 722 | 151,900 |
| 2024/11/14 | 720 | 775 | 719 | 727 | 567,400 |
| 2024/11/13 | 701 | 705 | 685 | 689 | 145,300 |
| 2024/11/12 | 708 | 719 | 704 | 708 | 89,500 |
| 2024/11/11 | 707 | 711 | 697 | 711 | 90,600 |
| 2024/11/08 | 701 | 717 | 701 | 710 | 69,000 |
| 2024/11/07 | 719 | 727 | 702 | 702 | 96,900 |
| 2024/11/06 | 706 | 720 | 703 | 714 | 78,700 |
| 2024/11/05 | 711 | 716 | 705 | 707 | 39,600 |
| 2024/11/01 | 710 | 718 | 706 | 710 | 49,800 |
| 2024/10/31 | 715 | 724 | 715 | 723 | 51,900 |
| 2024/10/30 | 716 | 723 | 712 | 719 | 62,000 |
| 2024/10/29 | 710 | 717 | 706 | 714 | 65,000 |
| 2024/10/28 | 689 | 713 | 683 | 703 | 93,500 |
| 2024/10/25 | 695 | 698 | 682 | 689 | 93,100 |
| 2024/10/24 | 688 | 706 | 687 | 695 | 79,100 |
| 2024/10/23 | 689 | 703 | 685 | 698 | 81,100 |
| 2024/10/22 | 720 | 720 | 688 | 694 | 170,200 |
| 2024/10/21 | 725 | 736 | 718 | 725 | 82,500 |
| 2024/10/18 | 729 | 739 | 726 | 730 | 64,200 |
| 2024/10/17 | 738 | 738 | 723 | 727 | 129,800 |
| 2024/10/16 | 740 | 755 | 736 | 746 | 65,400 |
| 2024/10/15 | 713 | 761 | 713 | 754 | 200,900 |
| 2024/10/11 | 744 | 748 | 723 | 723 | 209,500 |
| 2024/10/10 | 762 | 764 | 746 | 750 | 122,500 |
| 2024/10/09 | 773 | 773 | 745 | 770 | 231,700 |
| 2024/10/08 | 804 | 804 | 770 | 770 | 346,000 |
| 2024/10/07 | 814 | 825 | 810 | 810 | 111,300 |