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

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
2026/06/18 891 903 870 887 157,900
2026/06/17 877 896 868 881 110,100
2026/06/16 904 906 862 865 172,200
2026/06/15 917 936 882 882 245,600
2026/06/12 879 890 851 865 127,600
2026/06/11 854 878 834 864 177,100
2026/06/10 920 920 851 865 302,700
2026/06/09 930 943 910 927 108,700
2026/06/08 902 928 882 915 208,700
2026/06/05 885 944 885 930 254,400
2026/06/04 894 912 878 887 224,700
2026/06/03 924 940 903 904 307,300
2026/06/02 939 960 890 912 635,100
2026/06/01 1,001 1,089 982 996 767,200
2026/05/29 1,103 1,103 1,025 1,031 805,900
2026/05/28 1,149 1,268 1,087 1,120 1,982,000
2026/05/27 1,179 1,415 1,133 1,209 9,484,400
2026/05/26 1,143 1,169 1,030 1,115 3,431,700
2026/05/25 1,093 1,093 1,093 1,093 88,200
2026/05/22 943 943 943 943 63,400
2026/05/21 776 806 767 793 225,200
2026/05/20 800 801 750 770 284,600
2026/05/19 828 857 797 799 305,200
2026/05/18 833 840 797 813 231,200
2026/05/15 836 855 809 822 356,600
2026/05/14 845 854 791 806 590,800
2026/05/13 842 876 840 854 485,500
2026/05/12 982 1,007 960 962 198,900
2026/05/11 1,012 1,015 980 980 226,800
2026/05/08 1,003 1,019 987 1,015 170,900
2026/05/07 1,042 1,047 1,004 1,006 183,500
2026/05/01 1,025 1,044 1,018 1,027 159,400
2026/04/30 1,042 1,084 1,018 1,024 342,000
2026/04/28 1,094 1,125 1,030 1,040 350,400
2026/04/27 1,070 1,072 1,030 1,034 216,200
2026/04/24 1,100 1,121 1,062 1,063 250,100
2026/04/23 1,163 1,165 1,082 1,095 363,200
2026/04/22 1,138 1,180 1,125 1,133 515,300
2026/04/21 1,300 1,315 1,166 1,181 1,492,800
2026/04/20 1,108 1,244 1,098 1,196 2,568,000
2026/04/17 1,033 1,064 1,019 1,061 297,900
2026/04/16 1,040 1,078 1,028 1,043 326,300
2026/04/15 1,022 1,048 995 1,017 288,300
2026/04/14 1,023 1,034 988 1,002 324,800
2026/04/13 945 1,000 939 1,000 240,800
2026/04/10 975 984 945 948 216,700
2026/04/09 998 1,000 967 972 176,800
2026/04/08 968 1,000 963 998 379,400
2026/04/07 953 962 923 928 216,800
2026/04/06 956 977 948 948 188,100
2026/04/03 976 995 953 956 187,200
2026/03/27 951 992 939 978 326,200
2026/03/26 1,021 1,029 959 972 374,100
2026/03/25 1,014 1,040 1,004 1,017 271,800
2026/03/24 1,020 1,027 968 999 412,200
2026/03/23 1,024 1,030 975 978 606,200
2026/03/19 1,145 1,180 1,056 1,074 1,672,800
2026/03/18 1,039 1,144 1,039 1,144 1,122,900
2026/03/17 1,021 1,039 990 994 257,900
2026/03/16 1,060 1,075 1,002 1,009 474,800
2026/03/13 1,020 1,025 990 998 203,100
2026/03/12 1,010 1,023 992 1,001 232,200
2026/03/11 1,050 1,062 1,023 1,028 278,600
2026/03/10 999 1,059 996 1,050 386,900
2026/03/09 962 1,000 930 969 499,600
2026/03/06 1,024 1,067 1,018 1,037 302,700
2026/03/05 1,020 1,068 1,011 1,028 577,000
2026/03/04 998 1,019 935 946 689,600
2026/03/03 1,061 1,065 995 995 336,100
2026/03/02 1,044 1,078 1,034 1,062 282,500
2026/02/27 1,077 1,108 1,068 1,104 372,700
2026/02/26 1,073 1,102 1,051 1,068 518,800
2026/02/25 1,011 1,133 1,010 1,121 1,458,500
2026/02/24 1,000 1,060 970 983 548,500
2026/02/20 1,070 1,126 991 1,012 733,600
2026/02/19 1,049 1,126 1,017 1,096 1,269,500
2026/02/18 1,065 1,110 1,033 1,046 717,700
2026/02/17 1,280 1,319 1,020 1,065 1,774,200
2026/02/16 1,220 1,327 1,219 1,284 977,000
2026/02/13 1,276 1,278 1,193 1,203 769,300
2026/02/12 1,179 1,343 1,179 1,320 1,549,900
2026/02/10 1,180 1,268 1,173 1,238 968,100
2026/02/09 1,270 1,298 1,176 1,180 1,105,300
2026/02/06 1,200 1,337 1,150 1,300 2,057,200
2026/02/05 1,350 1,380 1,210 1,239 2,160,900
2026/02/04 1,352 1,425 1,227 1,368 4,126,700
2026/02/03 1,160 1,350 1,135 1,276 6,377,700
2026/02/02 1,140 1,180 1,042 1,050 2,925,200
2026/01/30 949 1,027 932 1,010 865,000
2026/01/29 977 982 931 959 653,200
2026/01/28 1,046 1,046 991 992 576,400
2026/01/27 1,090 1,115 1,062 1,066 356,300
2026/01/26 1,137 1,167 1,090 1,091 754,600
2026/01/23 1,090 1,153 1,052 1,107 1,063,300
2026/01/22 1,238 1,258 1,080 1,096 1,342,000
2026/01/21 1,176 1,270 1,171 1,224 1,132,000
2026/01/20 1,420 1,558 1,233 1,289 3,446,100
2026/01/19 1,350 1,439 1,290 1,398 5,652,400
2026/01/16 1,435 1,534 1,120 1,204 6,939,500
2026/01/15 1,230 1,620 1,211 1,350 13,267,700
2026/01/14 1,128 1,320 1,124 1,320 6,944,100
2026/01/13 1,019 1,020 970 1,020 2,482,000
2026/01/09 800 905 768 870 9,451,000
2026/01/08 675 765 672 765 1,526,200
2026/01/07 634 676 628 665 574,400
2026/01/06 607 630 607 624 192,700
2026/01/05 594 613 594 607 218,500
2025/12/30 605 605 588 588 304,700
2025/12/29 600 624 596 613 441,700
2025/12/26 604 609 589 600 392,300
2025/12/25 610 616 600 610 209,700
2025/12/24 623 628 602 603 245,400
2025/12/23 607 623 606 622 161,400
2025/12/22 616 621 606 608 208,400
2025/12/19 616 623 612 616 138,700
2025/12/18 617 627 607 621 124,500
2025/12/17 642 645 619 622 175,200
2025/12/16 670 671 642 647 216,900
2025/12/15 671 683 667 675 134,000
2025/12/12 682 694 674 677 154,800
2025/12/11 709 715 686 688 107,300
2025/12/10 709 716 699 707 77,300
2025/12/09 719 722 698 709 104,600
2025/12/08 706 713 692 713 105,900
2025/12/05 722 725 691 696 210,400
2025/12/04 691 732 691 730 336,500
2025/12/03 664 702 654 698 240,200
2025/12/02 666 678 660 667 170,600
2025/12/01 712 712 672 672 291,100
2025/11/28 697 724 691 712 269,600
2025/11/27 707 715 687 698 252,600
2025/11/26 735 735 708 710 271,600
2025/11/25 728 770 721 737 353,800
2025/11/21 711 730 704 713 168,600
2025/11/20 757 775 722 722 230,000
2025/11/19 736 754 721 742 193,700
2025/11/18 766 766 726 731 184,900
2025/11/17 743 812 743 770 706,700
2025/11/14 702 756 702 729 349,900
2025/11/13 750 752 727 736 247,100
2025/11/12 734 753 730 750 152,300
2025/11/11 754 757 728 731 183,600
2025/11/10 725 753 723 752 197,600
2025/11/07 702 722 702 721 149,300
2025/11/06 733 734 714 717 150,600
2025/11/05 726 726 695 723 320,200
2025/11/04 734 743 708 738 222,500
2025/10/31 716 753 716 740 368,900
2025/10/30 740 748 720 720 419,400
2025/10/29 788 804 741 755 536,900
2025/10/28 787 820 766 773 588,500
2025/10/27 774 800 766 779 253,400
2025/10/24 797 803 761 771 376,700
2025/10/23 818 821 775 798 518,700
2025/10/22 832 854 797 816 821,700
2025/10/21 840 840 792 832 719,900
2025/10/20 782 835 782 826 703,000
2025/10/17 805 814 758 772 558,800
2025/10/16 840 864 807 819 917,000
2025/10/15 751 865 735 843 2,511,500
2025/10/14 690 765 686 745 838,200
2025/10/10 732 735 698 700 345,900
2025/10/09 758 773 737 739 407,000
2025/10/08 786 787 744 750 608,900
2025/10/07 743 824 715 771 1,850,000
2025/10/06 755 764 718 733 659,900
2025/10/03 675 716 671 706 511,200
2025/10/02 759 760 677 677 1,463,700
2025/10/01 730 847 725 759 5,074,500
2025/09/30 700 747 676 720 3,419,700
2025/09/29 641 653 623 647 318,100
2025/09/26 665 675 640 644 496,900
2025/09/25 636 638 623 625 115,000
2025/09/24 672 673 637 638 183,600
2025/09/22 658 676 650 669 252,800
2025/09/19 638 662 633 648 186,600
2025/09/18 646 652 632 638 128,300
2025/09/17 630 653 626 650 183,200
2025/09/16 622 634 615 630 267,000
2025/09/12 663 668 620 621 909,000
2025/09/11 695 794 662 670 4,777,500
2025/09/10 710 710 667 694 306,300
2025/09/09 715 736 700 711 520,500
2025/09/08 678 710 678 704 395,800
2025/09/05 680 683 660 664 173,100
2025/09/04 694 699 670 670 193,200
2025/09/03 666 713 645 674 593,100
2025/09/02 664 682 658 668 249,800
2025/09/01 649 665 637 655 142,100
2025/08/29 670 672 633 649 288,400
2025/08/28 671 675 654 670 240,700
2025/08/27 699 700 671 671 362,700
2025/08/26 710 716 699 702 304,800
2025/08/25 758 770 710 720 655,400
2025/08/22 727 756 686 702 1,905,900
2025/08/21 636 727 628 727 842,800
2025/08/20 670 671 626 627 488,900
2025/08/19 685 685 663 675 307,500
2025/08/18 677 701 669 680 736,000
2025/08/15 628 660 618 647 512,800

このページの先頭へ