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
2022/12/30 1,811 1,878 1,722 1,747 5,986,800
2022/12/29 1,700 1,879 1,662 1,810 11,743,300
2022/12/28 1,811 1,848 1,683 1,711 4,973,200
2022/12/27 1,990 2,038 1,830 1,835 5,462,800
2022/12/26 1,870 2,048 1,702 1,870 11,955,600
2022/12/23 2,550 2,555 1,990 1,990 10,957,600
2022/12/22 2,636 2,645 2,484 2,490 3,489,000
2022/12/21 2,744 2,762 2,588 2,612 4,803,700
2022/12/20 2,873 2,917 2,406 2,644 12,797,800
2022/12/19 2,728 2,827 2,646 2,794 6,561,700
2022/12/16 2,770 2,936 2,616 2,689 12,992,600
2022/12/15 2,450 2,784 2,435 2,770 13,656,000
2022/12/14 2,465 2,548 2,392 2,430 4,297,900
2022/12/13 2,421 2,500 2,362 2,383 2,836,800
2022/12/12 2,351 2,449 2,332 2,394 2,098,300
2022/12/09 2,371 2,433 2,311 2,350 2,177,900
2022/12/08 2,366 2,407 2,294 2,330 1,461,500
2022/12/07 2,364 2,527 2,355 2,391 2,043,400
2022/12/06 2,345 2,439 2,286 2,388 1,744,200
2022/12/05 2,500 2,560 2,361 2,412 2,321,600
2022/12/02 2,627 2,705 2,510 2,541 2,287,800
2022/12/01 2,727 2,768 2,627 2,650 4,188,700
2022/11/30 2,590 2,750 2,516 2,610 7,438,800
2022/11/29 2,337 2,640 2,306 2,583 7,869,100
2022/11/28 2,218 2,408 2,210 2,347 2,907,700
2022/11/25 2,550 2,551 2,191 2,300 6,587,900
2022/11/24 2,256 2,598 2,235 2,590 13,289,500
2022/11/22 2,820 2,844 2,362 2,362 10,510,400
2022/11/21 2,730 3,105 2,634 2,862 27,090,800
2022/11/18 2,312 2,630 2,293 2,604 15,498,100
2022/11/17 2,237 2,467 2,182 2,362 23,244,100
2022/11/16 1,747 2,147 1,703 2,147 8,372,800
2022/11/15 1,769 1,833 1,701 1,747 14,271,800
2022/11/14 1,497 1,767 1,424 1,767 19,230,300
2022/11/11 1,519 1,545 1,435 1,467 5,347,200
2022/11/10 1,481 1,518 1,452 1,482 3,664,500
2022/11/09 1,544 1,574 1,460 1,478 4,621,000
2022/11/08 1,509 1,640 1,505 1,561 13,883,500
2022/11/07 1,373 1,570 1,304 1,532 13,929,800
2022/11/04 1,340 1,413 1,332 1,352 5,695,500
2022/11/02 1,329 1,415 1,292 1,358 9,479,600
2022/11/01 1,201 1,333 1,184 1,291 7,028,800
2022/10/31 1,209 1,215 1,156 1,204 2,122,800
2022/10/28 1,207 1,235 1,182 1,193 2,456,700
2022/10/27 1,160 1,228 1,155 1,219 3,320,700
2022/10/26 1,167 1,201 1,136 1,161 3,081,900
2022/10/25 1,157 1,191 1,131 1,148 3,139,600
2022/10/24 1,060 1,157 1,057 1,145 3,803,300
2022/10/21 1,120 1,128 1,063 1,073 2,784,400
2022/10/20 1,199 1,226 1,139 1,141 5,290,500
2022/10/19 1,150 1,245 1,139 1,199 9,031,900
2022/10/18 1,110 1,154 1,085 1,144 4,528,200
2022/10/17 1,051 1,146 1,031 1,109 6,608,300
2022/10/14 1,094 1,125 1,030 1,072 8,531,700
2022/10/13 1,227 1,246 1,050 1,055 11,715,600
2022/10/12 1,343 1,361 1,259 1,287 11,566,200
2022/10/11 1,280 1,355 1,227 1,324 22,747,800
2022/10/07 1,053 1,313 1,043 1,302 26,519,500
2022/10/06 1,064 1,104 1,000 1,037 8,580,100
2022/10/05 1,047 1,173 1,007 1,034 25,938,300
2022/10/04 904 1,032 882 1,032 8,057,900
2022/10/03 824 882 819 882 1,068,200
2022/09/30 842 845 818 830 758,400
2022/09/29 866 902 850 865 1,289,700
2022/09/28 888 904 837 848 1,543,700
2022/09/27 864 915 845 888 2,470,000
2022/09/26 853 865 834 859 1,360,000
2022/09/22 855 869 821 860 3,499,800
2022/09/21 770 813 766 809 750,900
2022/09/20 786 803 778 778 583,500
2022/09/16 800 804 780 784 579,800
2022/09/15 770 792 761 785 389,600
2022/09/14 754 777 752 769 408,300
2022/09/13 796 801 778 779 652,500
2022/09/12 799 827 796 799 773,200
2022/09/09 795 807 781 796 601,300
2022/09/08 825 826 792 800 699,900
2022/09/07 830 835 800 810 575,800
2022/09/06 855 868 838 840 648,800
2022/09/05 832 858 828 848 464,400
2022/09/02 823 841 803 835 757,800
2022/09/01 849 859 815 815 986,600
2022/08/31 867 872 853 861 421,700
2022/08/30 849 881 845 876 567,200
2022/08/29 840 860 833 848 866,100
2022/08/26 892 911 866 870 1,689,100
2022/08/25 909 913 880 890 2,096,400
2022/08/24 867 915 864 904 3,327,200
2022/08/23 874 890 858 879 828,000
2022/08/22 830 887 821 881 1,592,000
2022/08/19 959 968 821 843 6,609,100
2022/08/18 851 912 845 899 2,433,400
2022/08/17 834 870 818 863 1,073,000
2022/08/16 783 849 778 849 1,454,600
2022/08/15 798 813 762 781 842,200
2022/08/12 780 790 745 771 653,900
2022/08/10 790 798 773 775 683,500
2022/08/09 823 828 797 806 478,500
2022/08/08 838 853 816 818 552,400
2022/08/05 872 904 811 838 2,332,000
2022/08/04 829 886 822 879 2,070,500
2022/08/03 808 834 803 833 656,000
2022/08/02 812 837 799 816 779,400
2022/08/01 809 829 781 827 923,100
2022/07/29 809 823 794 800 594,200
2022/07/28 831 834 791 797 945,500
2022/07/27 785 851 785 816 1,446,400
2022/07/26 811 815 784 784 648,300
2022/07/25 769 821 769 818 1,104,700
2022/07/22 814 814 771 771 985,200
2022/07/21 798 815 785 799 685,000
2022/07/20 840 867 793 800 1,682,000
2022/07/19 822 855 805 828 1,674,800
2022/07/15 841 857 800 826 3,904,700
2022/07/14 908 1,020 825 830 16,100,200
2022/07/13 735 870 727 870 1,305,300
2022/07/12 746 760 712 720 976,800
2022/07/11 711 795 702 782 3,630,100
2022/07/08 714 742 692 695 755,200
2022/07/07 725 744 698 700 518,600
2022/07/06 719 738 692 710 649,800
2022/07/05 720 757 677 707 1,665,600
2022/07/04 788 820 705 716 1,369,900
2022/07/01 890 895 731 758 3,478,800
2022/06/30 840 902 765 881 7,010,600
2022/06/29 904 908 801 833 6,604,600
2022/06/28 825 900 816 900 2,581,600
2022/06/27 690 750 662 750 11,981,500
2022/06/24 550 650 539 650 5,991,600

このページの先頭へ