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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,048 | 1,057 | 1,030 | 1,035 | 108,700 |
| 2024/07/25 | 996 | 1,047 | 992 | 1,018 | 240,800 |
| 2024/07/24 | 1,040 | 1,042 | 1,015 | 1,015 | 86,600 |
| 2024/07/23 | 1,085 | 1,087 | 1,028 | 1,040 | 198,900 |
| 2024/07/22 | 1,052 | 1,062 | 1,030 | 1,034 | 93,200 |
| 2024/07/19 | 1,086 | 1,093 | 1,061 | 1,066 | 113,800 |
| 2024/07/18 | 1,108 | 1,139 | 1,092 | 1,092 | 240,500 |
| 2024/07/17 | 1,104 | 1,138 | 1,095 | 1,131 | 648,000 |
| 2024/07/16 | 1,067 | 1,079 | 1,038 | 1,044 | 118,600 |
| 2024/07/12 | 1,034 | 1,066 | 1,034 | 1,060 | 168,900 |
| 2024/07/11 | 1,011 | 1,037 | 1,004 | 1,034 | 117,600 |
| 2024/07/10 | 1,034 | 1,041 | 1,002 | 1,008 | 154,100 |
| 2024/07/09 | 1,021 | 1,030 | 1,014 | 1,026 | 95,200 |
| 2024/07/08 | 1,020 | 1,038 | 1,018 | 1,023 | 80,200 |
| 2024/07/05 | 1,028 | 1,050 | 1,028 | 1,028 | 107,900 |
| 2024/07/04 | 1,046 | 1,061 | 1,040 | 1,047 | 98,000 |
| 2024/07/03 | 1,020 | 1,045 | 1,020 | 1,036 | 79,400 |
| 2024/07/02 | 1,031 | 1,039 | 1,010 | 1,020 | 129,100 |
| 2024/07/01 | 1,041 | 1,042 | 1,024 | 1,032 | 102,100 |
| 2024/06/28 | 1,070 | 1,076 | 1,044 | 1,044 | 138,700 |
| 2024/06/27 | 1,055 | 1,077 | 1,049 | 1,067 | 124,600 |
| 2024/06/26 | 1,078 | 1,088 | 1,064 | 1,067 | 180,000 |
| 2024/06/25 | 1,032 | 1,079 | 1,031 | 1,055 | 212,800 |
| 2024/06/24 | 1,038 | 1,046 | 1,032 | 1,034 | 57,800 |
| 2024/06/21 | 1,029 | 1,045 | 1,027 | 1,036 | 70,900 |
| 2024/06/20 | 998 | 1,033 | 998 | 1,033 | 179,100 |
| 2024/06/19 | 1,025 | 1,030 | 991 | 993 | 244,600 |
| 2024/06/18 | 1,036 | 1,051 | 1,025 | 1,025 | 93,600 |
| 2024/06/17 | 1,037 | 1,045 | 1,013 | 1,031 | 109,500 |
| 2024/06/14 | 1,030 | 1,048 | 1,028 | 1,044 | 126,700 |
| 2024/06/13 | 1,055 | 1,077 | 1,045 | 1,045 | 67,200 |
| 2024/06/12 | 1,072 | 1,090 | 1,054 | 1,054 | 70,000 |
| 2024/06/11 | 1,066 | 1,083 | 1,062 | 1,069 | 103,200 |
| 2024/06/10 | 1,031 | 1,065 | 1,031 | 1,061 | 92,500 |
| 2024/06/07 | 1,028 | 1,039 | 1,020 | 1,032 | 67,400 |
| 2024/06/06 | 1,080 | 1,080 | 1,035 | 1,035 | 135,500 |
| 2024/06/05 | 1,078 | 1,095 | 1,067 | 1,067 | 124,600 |
| 2024/06/04 | 1,035 | 1,090 | 1,034 | 1,085 | 209,900 |
| 2024/06/03 | 1,037 | 1,048 | 1,025 | 1,029 | 83,800 |
| 2024/05/31 | 1,015 | 1,035 | 1,003 | 1,035 | 99,300 |
| 2024/05/30 | 998 | 1,023 | 993 | 1,015 | 159,200 |
| 2024/05/29 | 1,065 | 1,065 | 990 | 1,011 | 439,900 |
| 2024/05/28 | 1,076 | 1,104 | 1,068 | 1,071 | 217,500 |
| 2024/05/27 | 1,059 | 1,079 | 1,040 | 1,068 | 256,200 |
| 2024/05/24 | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 |
| 2024/05/23 | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 |
| 2024/05/22 | 1,173 | 1,176 | 1,120 | 1,134 | 292,700 |
| 2024/05/21 | 1,186 | 1,191 | 1,150 | 1,164 | 312,200 |
| 2024/05/20 | 1,200 | 1,232 | 1,178 | 1,182 | 458,800 |
| 2024/05/17 | 1,210 | 1,270 | 1,205 | 1,211 | 534,800 |
| 2024/05/16 | 1,270 | 1,290 | 1,210 | 1,224 | 645,900 |
| 2024/05/15 | 1,200 | 1,320 | 1,200 | 1,290 | 2,924,300 |
| 2024/05/14 | 1,068 | 1,213 | 1,068 | 1,198 | 938,900 |
| 2024/05/13 | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 |
| 2024/05/10 | 1,110 | 1,127 | 1,078 | 1,095 | 603,200 |
| 2024/05/09 | 1,078 | 1,086 | 1,055 | 1,060 | 287,300 |
| 2024/05/08 | 1,085 | 1,113 | 1,067 | 1,078 | 533,300 |
| 2024/05/07 | 1,048 | 1,106 | 1,031 | 1,076 | 1,015,800 |
| 2024/05/02 | 988 | 993 | 970 | 970 | 175,200 |
| 2024/05/01 | 997 | 1,020 | 986 | 991 | 140,400 |
| 2024/04/30 | 998 | 1,012 | 995 | 999 | 137,000 |
| 2024/04/26 | 985 | 997 | 974 | 994 | 139,400 |
| 2024/04/25 | 990 | 1,024 | 986 | 990 | 182,500 |
| 2024/04/24 | 1,009 | 1,020 | 993 | 993 | 298,400 |
| 2024/04/23 | 1,011 | 1,017 | 1,000 | 1,000 | 87,600 |
| 2024/04/22 | 955 | 1,020 | 950 | 1,010 | 222,200 |
| 2024/04/19 | 990 | 991 | 945 | 955 | 315,800 |
| 2024/04/18 | 985 | 996 | 966 | 991 | 142,600 |
| 2024/04/17 | 994 | 1,004 | 989 | 990 | 146,100 |
| 2024/04/16 | 999 | 1,001 | 978 | 990 | 278,800 |
| 2024/04/15 | 1,000 | 1,017 | 999 | 1,013 | 94,500 |
| 2024/04/12 | 1,030 | 1,030 | 1,004 | 1,004 | 193,400 |
| 2024/04/11 | 1,052 | 1,052 | 1,027 | 1,027 | 137,600 |
| 2024/04/10 | 1,045 | 1,078 | 1,045 | 1,055 | 200,100 |
| 2024/04/09 | 1,023 | 1,051 | 1,015 | 1,046 | 183,500 |
| 2024/04/08 | 1,015 | 1,037 | 1,000 | 1,018 | 255,400 |
| 2024/04/05 | 990 | 1,035 | 984 | 1,028 | 296,000 |
| 2024/04/04 | 1,023 | 1,031 | 993 | 999 | 402,900 |
| 2024/04/03 | 1,012 | 1,039 | 1,007 | 1,021 | 228,000 |
| 2024/04/02 | 1,050 | 1,051 | 1,023 | 1,035 | 255,900 |
| 2024/04/01 | 1,073 | 1,086 | 1,040 | 1,045 | 338,000 |
| 2024/03/29 | 1,135 | 1,147 | 1,067 | 1,080 | 772,600 |
| 2024/03/28 | 1,042 | 1,154 | 1,030 | 1,114 | 1,443,000 |
| 2024/03/27 | 1,055 | 1,067 | 1,011 | 1,012 | 417,500 |
| 2024/03/26 | 1,114 | 1,150 | 1,060 | 1,061 | 731,600 |
| 2024/03/25 | 1,069 | 1,160 | 1,020 | 1,117 | 991,200 |
| 2024/03/22 | 1,045 | 1,111 | 1,004 | 1,048 | 1,701,000 |
| 2024/03/21 | 938 | 1,077 | 938 | 1,028 | 3,359,000 |
| 2024/03/19 | 938 | 938 | 938 | 938 | 129,800 |
| 2024/03/18 | 1,252 | 1,278 | 1,238 | 1,238 | 137,500 |
| 2024/03/15 | 1,290 | 1,293 | 1,251 | 1,251 | 126,100 |
| 2024/03/14 | 1,276 | 1,314 | 1,268 | 1,302 | 150,300 |
| 2024/03/13 | 1,303 | 1,303 | 1,279 | 1,280 | 97,900 |
| 2024/03/12 | 1,241 | 1,306 | 1,225 | 1,295 | 203,400 |
| 2024/03/11 | 1,280 | 1,295 | 1,245 | 1,253 | 233,200 |
| 2024/03/08 | 1,283 | 1,319 | 1,283 | 1,299 | 166,100 |
| 2024/03/07 | 1,330 | 1,337 | 1,299 | 1,308 | 130,000 |
| 2024/03/06 | 1,309 | 1,342 | 1,308 | 1,326 | 132,600 |
| 2024/03/05 | 1,330 | 1,342 | 1,295 | 1,321 | 145,100 |
| 2024/03/04 | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 |
| 2024/03/01 | 1,286 | 1,312 | 1,277 | 1,282 | 180,100 |
| 2024/02/29 | 1,315 | 1,320 | 1,284 | 1,292 | 234,600 |
| 2024/02/28 | 1,334 | 1,345 | 1,321 | 1,326 | 148,500 |
| 2024/02/27 | 1,367 | 1,377 | 1,327 | 1,332 | 266,300 |
| 2024/02/26 | 1,350 | 1,380 | 1,343 | 1,363 | 194,800 |
| 2024/02/22 | 1,399 | 1,400 | 1,365 | 1,380 | 230,300 |
| 2024/02/21 | 1,444 | 1,455 | 1,395 | 1,396 | 294,600 |
| 2024/02/20 | 1,440 | 1,517 | 1,423 | 1,446 | 818,600 |
| 2024/02/19 | 1,445 | 1,447 | 1,415 | 1,440 | 234,500 |
| 2024/02/16 | 1,414 | 1,490 | 1,396 | 1,450 | 537,700 |
| 2024/02/15 | 1,335 | 1,405 | 1,330 | 1,397 | 479,200 |
| 2024/02/14 | 1,390 | 1,402 | 1,321 | 1,321 | 628,400 |
| 2024/02/13 | 1,467 | 1,532 | 1,396 | 1,407 | 1,074,500 |
| 2024/02/09 | 1,399 | 1,410 | 1,365 | 1,400 | 208,700 |
| 2024/02/08 | 1,398 | 1,419 | 1,363 | 1,391 | 348,200 |
| 2024/02/07 | 1,409 | 1,420 | 1,369 | 1,385 | 215,600 |
| 2024/02/06 | 1,395 | 1,423 | 1,387 | 1,408 | 157,600 |
| 2024/02/05 | 1,402 | 1,411 | 1,385 | 1,403 | 148,100 |
| 2024/02/02 | 1,390 | 1,413 | 1,376 | 1,397 | 146,600 |
| 2024/02/01 | 1,415 | 1,427 | 1,390 | 1,390 | 186,300 |
| 2024/01/31 | 1,417 | 1,438 | 1,397 | 1,438 | 167,500 |
| 2024/01/30 | 1,421 | 1,431 | 1,405 | 1,420 | 121,500 |
| 2024/01/29 | 1,450 | 1,452 | 1,416 | 1,416 | 123,100 |
| 2024/01/26 | 1,479 | 1,479 | 1,426 | 1,438 | 183,900 |
| 2024/01/25 | 1,449 | 1,498 | 1,441 | 1,480 | 261,200 |
| 2024/01/24 | 1,423 | 1,477 | 1,422 | 1,458 | 221,500 |
| 2024/01/23 | 1,445 | 1,454 | 1,412 | 1,423 | 208,400 |
| 2024/01/22 | 1,408 | 1,461 | 1,401 | 1,448 | 296,700 |
| 2024/01/19 | 1,450 | 1,462 | 1,405 | 1,430 | 328,800 |
| 2024/01/18 | 1,479 | 1,545 | 1,435 | 1,447 | 717,300 |
| 2024/01/17 | 1,460 | 1,508 | 1,450 | 1,474 | 620,100 |
| 2024/01/16 | 1,421 | 1,459 | 1,409 | 1,423 | 386,700 |
| 2024/01/15 | 1,355 | 1,409 | 1,342 | 1,407 | 342,300 |
| 2024/01/12 | 1,348 | 1,363 | 1,319 | 1,355 | 202,900 |
| 2024/01/11 | 1,374 | 1,374 | 1,332 | 1,351 | 285,900 |
| 2024/01/10 | 1,324 | 1,398 | 1,310 | 1,344 | 839,400 |
| 2024/01/09 | 1,326 | 1,336 | 1,287 | 1,323 | 298,800 |
| 2024/01/05 | 1,361 | 1,362 | 1,305 | 1,321 | 447,900 |
| 2024/01/04 | 1,238 | 1,366 | 1,233 | 1,365 | 495,500 |
| 2023/12/29 | 1,219 | 1,280 | 1,200 | 1,268 | 445,800 |
| 2023/12/28 | 1,165 | 1,231 | 1,142 | 1,225 | 410,800 |
| 2023/12/27 | 1,110 | 1,171 | 1,110 | 1,159 | 410,500 |
| 2023/12/26 | 1,112 | 1,155 | 1,112 | 1,124 | 460,800 |
| 2023/12/25 | 1,156 | 1,169 | 1,105 | 1,113 | 520,400 |
| 2023/12/22 | 1,163 | 1,179 | 1,152 | 1,164 | 237,600 |
| 2023/12/21 | 1,195 | 1,195 | 1,164 | 1,167 | 316,200 |
| 2023/12/20 | 1,235 | 1,245 | 1,198 | 1,200 | 225,900 |
| 2023/12/19 | 1,210 | 1,230 | 1,202 | 1,230 | 137,700 |
| 2023/12/18 | 1,240 | 1,252 | 1,204 | 1,212 | 178,200 |
| 2023/12/15 | 1,194 | 1,267 | 1,193 | 1,253 | 367,800 |
| 2023/12/14 | 1,260 | 1,260 | 1,190 | 1,190 | 478,300 |
| 2023/12/13 | 1,196 | 1,293 | 1,181 | 1,256 | 1,248,800 |
| 2023/12/12 | 1,244 | 1,249 | 1,201 | 1,204 | 324,800 |
| 2023/12/11 | 1,257 | 1,275 | 1,235 | 1,245 | 206,300 |
| 2023/12/08 | 1,284 | 1,294 | 1,241 | 1,246 | 434,300 |
| 2023/12/07 | 1,348 | 1,348 | 1,303 | 1,303 | 264,200 |
| 2023/12/06 | 1,349 | 1,357 | 1,329 | 1,350 | 207,200 |
| 2023/12/05 | 1,376 | 1,395 | 1,346 | 1,349 | 162,400 |
| 2023/12/04 | 1,351 | 1,388 | 1,348 | 1,380 | 183,100 |
| 2023/12/01 | 1,387 | 1,394 | 1,356 | 1,359 | 179,900 |
| 2023/11/30 | 1,410 | 1,419 | 1,368 | 1,380 | 192,700 |
| 2023/11/29 | 1,425 | 1,434 | 1,388 | 1,396 | 204,600 |
| 2023/11/28 | 1,467 | 1,467 | 1,424 | 1,426 | 203,200 |
| 2023/11/27 | 1,427 | 1,478 | 1,418 | 1,460 | 422,600 |
| 2023/11/24 | 1,389 | 1,433 | 1,388 | 1,399 | 155,500 |
| 2023/11/22 | 1,398 | 1,414 | 1,389 | 1,404 | 90,600 |
| 2023/11/21 | 1,427 | 1,431 | 1,408 | 1,414 | 113,900 |
| 2023/11/20 | 1,351 | 1,425 | 1,351 | 1,422 | 201,300 |
| 2023/11/17 | 1,377 | 1,390 | 1,355 | 1,361 | 183,700 |
| 2023/11/16 | 1,400 | 1,412 | 1,387 | 1,389 | 133,400 |
| 2023/11/15 | 1,467 | 1,473 | 1,412 | 1,414 | 161,500 |
| 2023/11/14 | 1,443 | 1,506 | 1,426 | 1,437 | 195,200 |
| 2023/11/13 | 1,400 | 1,480 | 1,389 | 1,449 | 470,400 |
| 2023/11/10 | 1,425 | 1,474 | 1,409 | 1,460 | 195,600 |
| 2023/11/09 | 1,430 | 1,439 | 1,410 | 1,435 | 106,900 |
| 2023/11/08 | 1,487 | 1,492 | 1,424 | 1,434 | 140,500 |
| 2023/11/07 | 1,470 | 1,492 | 1,459 | 1,474 | 128,400 |
| 2023/11/06 | 1,449 | 1,479 | 1,442 | 1,468 | 141,100 |
| 2023/11/02 | 1,387 | 1,434 | 1,387 | 1,422 | 165,800 |
| 2023/11/01 | 1,432 | 1,438 | 1,379 | 1,385 | 158,600 |
| 2023/10/31 | 1,378 | 1,443 | 1,346 | 1,411 | 419,100 |
| 2023/10/30 | 1,365 | 1,381 | 1,347 | 1,369 | 122,800 |
| 2023/10/27 | 1,340 | 1,368 | 1,321 | 1,368 | 157,800 |
| 2023/10/26 | 1,332 | 1,368 | 1,324 | 1,328 | 193,100 |
| 2023/10/25 | 1,401 | 1,414 | 1,369 | 1,370 | 134,400 |
| 2023/10/24 | 1,365 | 1,395 | 1,310 | 1,387 | 388,800 |
| 2023/10/23 | 1,434 | 1,450 | 1,360 | 1,373 | 248,200 |
| 2023/10/20 | 1,398 | 1,445 | 1,390 | 1,436 | 173,600 |
| 2023/10/19 | 1,421 | 1,427 | 1,390 | 1,412 | 193,900 |
| 2023/10/18 | 1,451 | 1,466 | 1,426 | 1,447 | 148,300 |
| 2023/10/17 | 1,496 | 1,535 | 1,450 | 1,466 | 443,800 |
| 2023/10/16 | 1,480 | 1,493 | 1,421 | 1,421 | 306,200 |
| 2023/10/13 | 1,528 | 1,532 | 1,490 | 1,496 | 184,100 |
| 2023/10/12 | 1,524 | 1,540 | 1,510 | 1,540 | 139,900 |
| 2023/10/11 | 1,549 | 1,559 | 1,514 | 1,516 | 158,500 |
| 2023/10/10 | 1,541 | 1,569 | 1,535 | 1,544 | 143,600 |
| 2023/10/06 | 1,551 | 1,574 | 1,517 | 1,531 | 178,400 |
| 2023/10/05 | 1,481 | 1,564 | 1,481 | 1,551 | 397,000 |
| 2023/10/04 | 1,493 | 1,530 | 1,471 | 1,484 | 548,700 |
| 2023/10/03 | 1,490 | 1,693 | 1,485 | 1,528 | 1,736,200 |