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
2026/03/11 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

このページの先頭へ