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

このページの先頭へ