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
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
2023/10/02 1,550 1,554 1,500 1,501 200,400
2023/09/29 1,552 1,564 1,525 1,526 174,600
2023/09/28 1,585 1,603 1,546 1,552 171,700
2023/09/27 1,553 1,574 1,549 1,567 106,300
2023/09/26 1,604 1,611 1,557 1,568 119,800
2023/09/25 1,595 1,613 1,575 1,604 103,300
2023/09/22 1,544 1,602 1,525 1,595 200,200
2023/09/21 1,604 1,614 1,552 1,560 228,100
2023/09/20 1,606 1,623 1,600 1,606 83,900
2023/09/19 1,615 1,628 1,605 1,608 101,200
2023/09/15 1,660 1,670 1,619 1,621 195,700
2023/09/14 1,640 1,693 1,632 1,660 244,900
2023/09/13 1,619 1,645 1,606 1,640 144,500
2023/09/12 1,621 1,659 1,606 1,613 197,400
2023/09/11 1,646 1,656 1,605 1,610 201,000
2023/09/08 1,651 1,675 1,642 1,656 182,300
2023/09/07 1,673 1,697 1,657 1,667 196,600
2023/09/06 1,677 1,706 1,663 1,686 208,800
2023/09/05 1,670 1,694 1,654 1,680 218,100
2023/09/04 1,709 1,720 1,668 1,674 367,600
2023/09/01 1,715 1,729 1,690 1,717 275,100
2023/08/31 1,753 1,799 1,722 1,723 675,800
2023/08/30 1,707 1,767 1,688 1,752 1,061,700
2023/08/29 1,647 1,685 1,633 1,682 322,400
2023/08/28 1,653 1,667 1,622 1,625 299,300
2023/08/25 1,592 1,672 1,588 1,620 584,100
2023/08/24 1,637 1,657 1,596 1,616 609,700
2023/08/23 1,497 1,660 1,497 1,649 1,376,200
2023/08/22 1,537 1,543 1,491 1,503 226,200
2023/08/21 1,422 1,540 1,419 1,527 500,800
2023/08/18 1,491 1,515 1,468 1,482 579,900
2023/08/17 1,605 1,622 1,512 1,531 769,200
2023/08/16 1,603 1,634 1,601 1,607 235,100
2023/08/15 1,640 1,650 1,605 1,615 344,200
2023/08/14 1,642 1,686 1,631 1,633 323,000
2023/08/10 1,641 1,671 1,631 1,658 505,800
2023/08/09 1,736 1,776 1,673 1,680 999,400
2023/08/08 1,774 1,825 1,762 1,819 574,100
2023/08/07 1,733 1,766 1,725 1,749 303,000
2023/08/04 1,737 1,780 1,725 1,747 321,100
2023/08/03 1,783 1,795 1,751 1,751 456,900
2023/08/02 1,810 1,835 1,795 1,806 386,300
2023/08/01 1,845 1,885 1,814 1,815 934,600
2023/07/31 1,835 1,846 1,822 1,827 344,100
2023/07/28 1,843 1,853 1,810 1,827 522,500
2023/07/27 1,818 1,898 1,814 1,860 1,012,100
2023/07/26 1,852 1,862 1,825 1,833 301,100
2023/07/25 1,830 1,873 1,815 1,872 462,000
2023/07/24 1,840 1,854 1,815 1,830 499,000
2023/07/21 1,890 1,892 1,834 1,836 634,900
2023/07/20 1,959 1,974 1,910 1,912 512,400
2023/07/19 1,946 1,960 1,926 1,960 660,700
2023/07/18 1,866 1,925 1,851 1,923 783,900
2023/07/14 1,855 1,866 1,815 1,835 461,700
2023/07/13 1,859 1,863 1,811 1,834 781,800
2023/07/12 1,929 1,955 1,869 1,869 677,600
2023/07/11 1,940 1,983 1,918 1,929 877,600
2023/07/10 1,924 1,979 1,915 1,917 1,112,400
2023/07/07 1,916 1,988 1,913 1,926 1,003,100
2023/07/06 2,055 2,065 1,945 1,956 1,734,000
2023/07/05 2,120 2,154 2,072 2,095 1,720,900
2023/07/04 2,110 2,199 2,066 2,120 3,244,300
2023/07/03 2,027 2,096 1,991 2,096 1,601,900
2023/06/30 2,042 2,045 1,946 1,997 1,395,000
2023/06/29 2,056 2,109 2,002 2,010 2,513,500
2023/06/28 2,000 2,050 1,956 2,012 2,352,200
2023/06/27 1,875 2,067 1,871 2,030 7,724,000
2023/06/26 1,805 1,973 1,805 1,871 2,643,800
2023/06/23 1,889 1,926 1,785 1,823 1,325,800
2023/06/22 1,965 1,978 1,842 1,861 2,261,800
2023/06/21 1,817 1,942 1,801 1,936 1,797,500
2023/06/20 1,794 1,820 1,732 1,820 1,120,800
2023/06/19 1,761 1,887 1,754 1,794 1,537,200
2023/06/16 1,695 1,753 1,692 1,725 587,900
2023/06/15 1,750 1,757 1,705 1,708 588,000
2023/06/14 1,840 1,849 1,751 1,751 1,078,200
2023/06/13 1,801 1,909 1,785 1,816 2,312,100
2023/06/12 1,675 1,789 1,675 1,783 1,026,100
2023/06/09 1,682 1,692 1,661 1,673 263,800
2023/06/08 1,718 1,719 1,662 1,682 443,100
2023/06/07 1,729 1,748 1,671 1,708 541,400
2023/06/06 1,700 1,758 1,683 1,725 709,400
2023/06/05 1,699 1,716 1,663 1,693 639,600
2023/06/02 1,624 1,687 1,603 1,681 797,000
2023/06/01 1,605 1,624 1,600 1,606 325,100
2023/05/31 1,626 1,652 1,611 1,616 364,300
2023/05/30 1,611 1,643 1,592 1,641 596,100
2023/05/29 1,630 1,646 1,610 1,621 365,900
2023/05/26 1,620 1,664 1,606 1,616 579,500
2023/05/25 1,660 1,673 1,620 1,630 590,700
2023/05/24 1,666 1,731 1,663 1,673 662,800
2023/05/23 1,737 1,739 1,662 1,665 772,000
2023/05/22 1,744 1,749 1,709 1,716 507,600
2023/05/19 1,780 1,798 1,754 1,757 547,300
2023/05/18 1,819 1,877 1,772 1,776 1,201,800
2023/05/17 1,841 1,847 1,770 1,785 1,101,400
2023/05/16 1,730 1,838 1,722 1,819 1,404,600
2023/05/15 1,773 1,833 1,703 1,710 2,327,800
2023/05/12 1,615 1,849 1,612 1,770 6,103,200
2023/05/11 1,635 1,654 1,611 1,613 477,600
2023/05/10 1,670 1,677 1,633 1,637 426,500
2023/05/09 1,665 1,697 1,665 1,671 305,100
2023/05/08 1,650 1,697 1,638 1,682 453,400
2023/05/02 1,661 1,698 1,660 1,675 380,600
2023/05/01 1,700 1,703 1,678 1,689 586,300
2023/04/28 1,740 1,749 1,687 1,721 935,000
2023/04/27 1,715 1,867 1,684 1,750 3,587,000
2023/04/26 1,760 1,760 1,683 1,703 1,180,500
2023/04/25 1,830 1,850 1,778 1,794 899,100
2023/04/24 1,890 1,910 1,831 1,833 1,047,400
2023/04/21 1,860 2,008 1,853 1,919 2,910,400
2023/04/20 1,833 1,910 1,833 1,848 994,300
2023/04/19 1,859 1,869 1,798 1,830 937,500
2023/04/18 1,805 1,896 1,796 1,865 1,234,200
2023/04/17 1,916 1,924 1,801 1,820 1,682,300
2023/04/14 1,805 1,920 1,785 1,890 1,472,100
2023/04/13 1,822 1,829 1,784 1,789 594,100
2023/04/12 1,860 1,867 1,813 1,827 527,500
2023/04/11 1,787 1,882 1,787 1,852 1,133,100
2023/04/10 1,827 1,833 1,777 1,787 606,200
2023/04/07 1,784 1,833 1,773 1,827 775,400
2023/04/06 1,830 1,847 1,767 1,802 1,425,900
2023/04/05 1,975 1,986 1,877 1,877 1,853,100
2023/04/04 2,001 2,052 1,923 1,940 2,631,900
2023/04/03 2,132 2,189 2,006 2,020 5,174,800
2023/03/31 1,834 2,085 1,813 2,054 8,375,900
2023/03/30 1,623 2,026 1,620 1,794 5,545,800
2023/03/29 1,600 1,669 1,591 1,626 809,700
2023/03/28 1,690 1,722 1,622 1,630 837,100
2023/03/27 1,744 1,745 1,687 1,705 552,200
2023/03/24 1,700 1,769 1,652 1,739 842,100
2023/03/23 1,687 1,734 1,671 1,710 813,700
2023/03/22 1,760 1,786 1,698 1,705 920,400
2023/03/20 1,820 1,861 1,726 1,732 918,500
2023/03/17 1,803 1,854 1,744 1,834 1,253,300
2023/03/16 1,726 1,826 1,723 1,797 1,122,400
2023/03/15 1,908 1,908 1,790 1,812 943,500
2023/03/14 1,946 1,963 1,843 1,860 1,441,200
2023/03/13 1,963 2,020 1,931 1,975 851,600
2023/03/10 2,079 2,103 2,002 2,015 1,089,200
2023/03/09 1,987 2,145 1,982 2,090 2,626,000
2023/03/08 2,008 2,012 1,986 1,987 707,900
2023/03/07 2,013 2,037 1,981 2,028 870,700
2023/03/06 2,080 2,095 2,005 2,010 1,158,500
2023/03/03 1,990 2,084 1,986 2,058 1,715,900
2023/03/02 2,031 2,031 1,977 1,985 738,000
2023/03/01 2,019 2,031 1,958 2,030 1,082,600
2023/02/28 2,065 2,125 2,011 2,020 1,551,000
2023/02/27 2,014 2,069 1,961 2,050 1,357,800
2023/02/24 2,093 2,149 2,022 2,030 1,288,100
2023/02/22 2,050 2,150 2,031 2,091 1,633,700
2023/02/21 2,200 2,230 2,084 2,097 1,443,400
2023/02/20 2,156 2,210 2,111 2,183 1,104,600
2023/02/17 2,285 2,305 2,191 2,197 1,877,000
2023/02/16 2,350 2,385 2,315 2,324 1,188,600
2023/02/15 2,313 2,385 2,284 2,328 1,497,200
2023/02/14 2,440 2,475 2,314 2,334 1,690,700
2023/02/13 2,070 2,444 2,021 2,413 6,592,100
2023/02/10 2,440 2,450 2,366 2,420 1,697,600
2023/02/09 2,450 2,484 2,442 2,455 911,900
2023/02/08 2,456 2,506 2,429 2,478 1,259,700
2023/02/07 2,496 2,513 2,452 2,461 1,656,400
2023/02/06 2,552 2,555 2,490 2,497 1,555,100
2023/02/03 2,515 2,552 2,470 2,526 2,793,900
2023/02/02 2,517 2,600 2,486 2,492 3,560,700
2023/02/01 2,489 2,633 2,461 2,508 5,124,700
2023/01/31 2,423 2,509 2,402 2,483 1,987,200
2023/01/30 2,536 2,537 2,436 2,451 2,248,400
2023/01/27 2,418 2,546 2,401 2,486 4,144,700
2023/01/26 2,480 2,499 2,402 2,430 2,187,500
2023/01/25 2,481 2,550 2,455 2,464 2,945,700
2023/01/24 2,600 2,649 2,474 2,521 8,049,900
2023/01/23 2,380 2,555 2,336 2,535 9,848,200
2023/01/20 2,341 2,405 2,332 2,334 2,463,600
2023/01/19 2,461 2,462 2,370 2,388 3,449,400
2023/01/18 2,333 2,508 2,303 2,483 7,491,500
2023/01/17 2,531 2,546 2,311 2,357 4,922,900
2023/01/16 2,439 2,543 2,300 2,481 7,196,800
2023/01/13 2,602 2,626 2,437 2,501 6,845,000
2023/01/12 2,630 2,745 2,434 2,533 15,626,300
2023/01/11 2,320 2,680 2,288 2,569 23,416,900
2023/01/10 2,181 2,250 2,123 2,235 5,724,100
2023/01/06 2,026 2,169 2,025 2,101 9,686,800
2023/01/05 1,886 2,195 1,881 2,014 17,016,500
2023/01/04 1,719 1,934 1,680 1,879 10,224,800

このページの先頭へ