マイクロアド(9553)の株価時系列情報
マイクロアド(9553)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 |
---|---|---|---|---|---|
2024/04/19 | 443 | 443 | 418 | 425 | 377,900 |
2024/04/18 | 451 | 453 | 436 | 450 | 154,700 |
2024/04/17 | 445 | 459 | 443 | 450 | 139,800 |
2024/04/16 | 447 | 453 | 441 | 443 | 210,500 |
2024/04/15 | 445 | 454 | 437 | 452 | 156,800 |
2024/04/12 | 475 | 477 | 451 | 451 | 229,500 |
2024/04/11 | 469 | 474 | 461 | 470 | 176,800 |
2024/04/10 | 478 | 486 | 473 | 479 | 152,900 |
2024/04/09 | 467 | 493 | 466 | 476 | 339,900 |
2024/04/08 | 459 | 464 | 452 | 464 | 216,300 |
2024/04/05 | 458 | 465 | 455 | 460 | 194,000 |
2024/04/04 | 476 | 478 | 460 | 461 | 332,800 |
2024/04/03 | 464 | 476 | 460 | 468 | 333,700 |
2024/04/02 | 510 | 511 | 468 | 470 | 954,000 |
2024/04/01 | 528 | 530 | 510 | 512 | 191,700 |
2024/03/29 | 514 | 535 | 512 | 527 | 305,800 |
2024/03/28 | 516 | 523 | 508 | 508 | 220,500 |
2024/03/27 | 519 | 521 | 507 | 511 | 173,400 |
2024/03/26 | 516 | 523 | 507 | 518 | 204,300 |
2024/03/25 | 513 | 532 | 513 | 513 | 272,900 |
2024/03/22 | 517 | 521 | 506 | 513 | 299,200 |
2024/03/21 | 518 | 527 | 513 | 517 | 228,500 |
2024/03/19 | 522 | 525 | 508 | 512 | 335,000 |
2024/03/18 | 514 | 533 | 514 | 525 | 250,600 |
2024/03/15 | 523 | 531 | 515 | 515 | 269,800 |
2024/03/14 | 535 | 540 | 524 | 529 | 382,700 |
2024/03/13 | 574 | 574 | 543 | 543 | 369,000 |
2024/03/12 | 551 | 578 | 550 | 574 | 279,700 |
2024/03/11 | 543 | 563 | 543 | 550 | 377,900 |
2024/03/08 | 568 | 575 | 555 | 556 | 551,100 |
2024/03/07 | 599 | 602 | 566 | 568 | 989,500 |
2024/03/06 | 606 | 613 | 601 | 603 | 215,300 |
2024/03/05 | 603 | 608 | 599 | 601 | 304,000 |
2024/03/04 | 607 | 620 | 598 | 609 | 341,900 |
2024/03/01 | 617 | 621 | 606 | 608 | 450,300 |
2024/02/29 | 623 | 635 | 616 | 619 | 326,000 |
2024/02/28 | 634 | 645 | 629 | 633 | 221,200 |
2024/02/27 | 651 | 651 | 622 | 639 | 425,200 |
2024/02/26 | 620 | 653 | 616 | 647 | 510,600 |
2024/02/22 | 617 | 626 | 610 | 613 | 380,200 |
2024/02/21 | 637 | 637 | 615 | 616 | 407,200 |
2024/02/20 | 668 | 676 | 638 | 643 | 405,300 |
2024/02/19 | 618 | 670 | 615 | 668 | 612,200 |
2024/02/16 | 612 | 627 | 606 | 610 | 507,200 |
2024/02/15 | 663 | 674 | 612 | 620 | 1,079,500 |
2024/02/14 | 625 | 642 | 616 | 616 | 567,700 |
2024/02/13 | 618 | 635 | 618 | 626 | 396,600 |
2024/02/09 | 619 | 624 | 607 | 619 | 245,300 |
2024/02/08 | 620 | 633 | 614 | 619 | 267,300 |
2024/02/07 | 631 | 633 | 616 | 621 | 222,800 |
2024/02/06 | 621 | 633 | 609 | 627 | 339,400 |
2024/02/05 | 599 | 625 | 594 | 619 | 308,500 |
2024/02/02 | 595 | 604 | 591 | 598 | 197,000 |
2024/02/01 | 607 | 611 | 593 | 595 | 347,900 |
2024/01/31 | 605 | 619 | 597 | 615 | 316,100 |
2024/01/30 | 620 | 624 | 601 | 606 | 389,600 |
2024/01/29 | 625 | 626 | 619 | 619 | 126,100 |
2024/01/26 | 630 | 635 | 619 | 622 | 217,000 |
2024/01/25 | 624 | 634 | 621 | 630 | 217,300 |
2024/01/24 | 631 | 633 | 618 | 626 | 341,700 |
2024/01/23 | 661 | 663 | 628 | 631 | 404,300 |
2024/01/22 | 640 | 646 | 630 | 641 | 262,800 |
2024/01/19 | 661 | 665 | 633 | 640 | 417,500 |
2024/01/18 | 621 | 657 | 621 | 643 | 456,600 |
2024/01/17 | 637 | 644 | 621 | 621 | 431,400 |
2024/01/16 | 675 | 676 | 639 | 639 | 500,000 |
2024/01/15 | 673 | 676 | 661 | 670 | 360,800 |
2024/01/12 | 705 | 706 | 672 | 681 | 537,900 |
2024/01/11 | 713 | 715 | 686 | 702 | 586,700 |
2024/01/10 | 700 | 735 | 696 | 708 | 1,148,700 |
2024/01/09 | 685 | 694 | 658 | 694 | 826,300 |
2024/01/05 | 681 | 696 | 667 | 667 | 738,300 |
2024/01/04 | 625 | 683 | 613 | 681 | 823,600 |
2023/12/29 | 620 | 648 | 620 | 635 | 779,000 |
2023/12/28 | 591 | 625 | 591 | 622 | 572,000 |
2023/12/27 | 605 | 608 | 591 | 592 | 898,900 |
2023/12/26 | 618 | 632 | 610 | 610 | 317,100 |
2023/12/25 | 625 | 630 | 617 | 624 | 444,700 |
2023/12/22 | 622 | 646 | 622 | 624 | 372,600 |
2023/12/21 | 632 | 636 | 622 | 625 | 444,400 |
2023/12/20 | 661 | 668 | 637 | 637 | 572,000 |
2023/12/19 | 646 | 667 | 641 | 658 | 612,300 |
2023/12/18 | 626 | 645 | 621 | 643 | 359,300 |
2023/12/15 | 630 | 643 | 625 | 633 | 448,400 |
2023/12/14 | 647 | 655 | 620 | 632 | 599,100 |
2023/12/13 | 650 | 656 | 621 | 642 | 727,400 |
2023/12/12 | 664 | 669 | 642 | 644 | 736,700 |
2023/12/11 | 685 | 694 | 659 | 674 | 715,900 |
2023/12/08 | 672 | 677 | 650 | 655 | 742,600 |
2023/12/07 | 699 | 700 | 676 | 682 | 864,200 |
2023/12/06 | 686 | 706 | 673 | 704 | 1,388,800 |
2023/12/05 | 682 | 701 | 670 | 683 | 1,337,500 |
2023/12/04 | 632 | 686 | 625 | 683 | 1,586,600 |
2023/12/01 | 644 | 668 | 628 | 628 | 992,000 |
2023/11/30 | 654 | 690 | 635 | 654 | 1,480,900 |
2023/11/29 | 690 | 709 | 660 | 660 | 1,189,600 |
2023/11/28 | 722 | 730 | 682 | 693 | 1,182,100 |
2023/11/27 | 740 | 777 | 713 | 720 | 2,195,200 |
2023/11/24 | 736 | 781 | 733 | 736 | 3,077,000 |
2023/11/22 | 716 | 755 | 708 | 735 | 1,701,200 |
2023/11/21 | 765 | 778 | 720 | 731 | 3,876,100 |
2023/11/20 | 680 | 766 | 670 | 755 | 5,559,000 |
2023/11/17 | 588 | 670 | 585 | 670 | 4,781,600 |
2023/11/16 | 575 | 652 | 571 | 608 | 6,565,400 |
2023/11/15 | 588 | 588 | 588 | 588 | 61,100 |
2023/11/14 | 744 | 761 | 704 | 738 | 2,300,400 |
2023/11/13 | 748 | 780 | 726 | 738 | 2,040,900 |
2023/11/10 | 820 | 843 | 746 | 772 | 4,078,700 |
2023/11/09 | 830 | 870 | 805 | 823 | 5,718,100 |
2023/11/08 | 779 | 849 | 772 | 822 | 8,400,900 |
2023/11/07 | 690 | 788 | 682 | 770 | 5,564,700 |
2023/11/06 | 722 | 771 | 690 | 700 | 5,428,700 |
2023/11/02 | 602 | 683 | 598 | 683 | 4,140,100 |
2023/11/01 | 616 | 619 | 581 | 583 | 1,031,600 |
2023/10/31 | 567 | 607 | 559 | 603 | 1,807,200 |
2023/10/30 | 568 | 634 | 565 | 575 | 1,866,500 |
2023/10/27 | 544 | 581 | 525 | 578 | 1,141,100 |
2023/10/26 | 569 | 571 | 534 | 534 | 997,600 |
2023/10/25 | 630 | 638 | 563 | 563 | 3,317,800 |
2023/10/24 | 528 | 543 | 509 | 538 | 724,600 |
2023/10/23 | 549 | 561 | 524 | 531 | 706,100 |
2023/10/20 | 540 | 567 | 539 | 548 | 647,000 |
2023/10/19 | 560 | 567 | 541 | 542 | 636,900 |
2023/10/18 | 568 | 580 | 562 | 575 | 424,300 |
2023/10/17 | 570 | 586 | 552 | 558 | 816,700 |
2023/10/16 | 570 | 577 | 557 | 560 | 684,000 |
2023/10/13 | 606 | 609 | 582 | 582 | 483,700 |
2023/10/12 | 609 | 618 | 587 | 614 | 773,600 |
2023/10/11 | 614 | 638 | 606 | 609 | 703,000 |
2023/10/10 | 599 | 609 | 581 | 604 | 995,100 |
2023/10/06 | 636 | 637 | 595 | 599 | 882,000 |
2023/10/05 | 639 | 649 | 607 | 626 | 924,400 |
2023/10/04 | 633 | 658 | 615 | 629 | 1,120,400 |
2023/10/03 | 707 | 710 | 634 | 651 | 1,501,000 |
2023/10/02 | 756 | 765 | 715 | 716 | 1,011,600 |
2023/09/29 | 740 | 830 | 735 | 769 | 1,773,900 |
2023/09/28 | 702 | 753 | 702 | 731 | 610,700 |
2023/09/28 | 1 -> 3.00 分割 | ||||
2023/09/27 | 2,097 | 2,179 | 2,060 | 2,144 | 327,400 |
2023/09/26 | 2,340 | 2,343 | 2,183 | 2,183 | 542,600 |
2023/09/25 | 2,283 | 2,482 | 2,231 | 2,309 | 1,907,600 |
2023/09/22 | 2,143 | 2,218 | 2,098 | 2,194 | 346,800 |
2023/09/21 | 2,023 | 2,179 | 2,022 | 2,143 | 363,500 |
2023/09/20 | 2,019 | 2,155 | 2,018 | 2,052 | 253,300 |
2023/09/19 | 2,124 | 2,124 | 2,033 | 2,057 | 330,800 |
2023/09/15 | 2,248 | 2,280 | 2,142 | 2,142 | 348,600 |
2023/09/14 | 2,191 | 2,280 | 2,155 | 2,241 | 305,000 |
2023/09/13 | 2,270 | 2,284 | 2,216 | 2,226 | 312,200 |
2023/09/12 | 2,266 | 2,320 | 2,222 | 2,301 | 604,800 |
2023/09/11 | 2,396 | 2,439 | 2,171 | 2,216 | 940,600 |
2023/09/08 | 2,485 | 2,535 | 2,375 | 2,437 | 1,354,000 |
2023/09/07 | 2,695 | 2,704 | 2,516 | 2,520 | 828,400 |
2023/09/06 | 2,821 | 2,834 | 2,709 | 2,709 | 343,400 |
2023/09/05 | 2,791 | 2,828 | 2,770 | 2,821 | 200,600 |
2023/09/04 | 2,854 | 2,893 | 2,785 | 2,794 | 585,600 |
2023/09/01 | 2,799 | 2,879 | 2,756 | 2,854 | 510,200 |
2023/08/31 | 3,005 | 3,015 | 2,817 | 2,833 | 817,600 |
2023/08/30 | 3,120 | 3,120 | 2,987 | 3,005 | 410,100 |
2023/08/29 | 2,990 | 3,135 | 2,972 | 3,070 | 418,700 |
2023/08/28 | 3,100 | 3,120 | 2,992 | 2,993 | 329,800 |
2023/08/25 | 3,115 | 3,160 | 2,992 | 3,035 | 525,900 |
2023/08/24 | 3,390 | 3,565 | 3,140 | 3,195 | 1,215,100 |
2023/08/23 | 2,981 | 3,400 | 2,956 | 3,320 | 1,592,600 |
2023/08/22 | 2,910 | 3,130 | 2,909 | 2,934 | 1,193,000 |
2023/08/21 | 2,775 | 3,015 | 2,775 | 2,860 | 1,237,300 |
2023/08/18 | 2,772 | 2,926 | 2,730 | 2,812 | 980,200 |
2023/08/17 | 3,165 | 3,265 | 2,810 | 2,872 | 1,792,500 |
2023/08/16 | 3,055 | 3,660 | 3,050 | 3,180 | 3,016,300 |
2023/08/15 | 3,800 | 3,865 | 2,995 | 3,125 | 4,148,800 |
2023/08/14 | 4,110 | 4,110 | 4,110 | 4,110 | 18,300 |
2023/08/10 | 4,810 | 4,810 | 4,810 | 4,810 | 16,800 |
2023/08/09 | 5,490 | 5,870 | 5,480 | 5,810 | 393,800 |
2023/08/08 | 5,550 | 5,620 | 5,400 | 5,490 | 214,400 |
2023/08/07 | 5,190 | 5,490 | 5,160 | 5,460 | 236,500 |
2023/08/04 | 5,010 | 5,140 | 4,930 | 5,140 | 86,900 |
2023/08/03 | 4,925 | 5,070 | 4,865 | 4,965 | 112,400 |
2023/08/02 | 5,090 | 5,160 | 4,995 | 4,995 | 98,400 |
2023/08/01 | 5,170 | 5,230 | 5,090 | 5,110 | 107,400 |
2023/07/31 | 4,980 | 5,250 | 4,950 | 5,220 | 227,400 |
2023/07/28 | 4,865 | 5,020 | 4,785 | 4,935 | 293,100 |
2023/07/27 | 4,765 | 4,965 | 4,750 | 4,835 | 222,600 |
2023/07/26 | 4,855 | 4,885 | 4,695 | 4,785 | 279,100 |
2023/07/25 | 5,050 | 5,100 | 4,665 | 4,905 | 631,400 |
2023/07/24 | 5,120 | 5,190 | 5,070 | 5,120 | 62,300 |
2023/07/21 | 5,270 | 5,310 | 5,110 | 5,130 | 175,900 |
2023/07/20 | 5,480 | 5,630 | 5,350 | 5,370 | 210,100 |
2023/07/19 | 5,350 | 5,440 | 5,300 | 5,430 | 93,200 |
2023/07/18 | 5,280 | 5,530 | 5,280 | 5,290 | 161,700 |
2023/07/14 | 5,300 | 5,420 | 5,060 | 5,380 | 217,500 |
2023/07/13 | 5,100 | 5,230 | 5,030 | 5,140 | 164,500 |
2023/07/12 | 5,450 | 5,480 | 5,080 | 5,110 | 210,000 |
2023/07/11 | 5,370 | 5,490 | 5,320 | 5,360 | 145,700 |
2023/07/10 | 5,510 | 5,540 | 5,220 | 5,320 | 240,000 |
2023/07/07 | 5,350 | 5,740 | 5,350 | 5,490 | 339,200 |
2023/07/06 | 5,740 | 5,800 | 5,310 | 5,450 | 473,700 |
2023/07/05 | 6,030 | 6,030 | 5,760 | 5,820 | 229,300 |
2023/07/04 | 5,920 | 6,050 | 5,860 | 5,990 | 166,700 |
2023/07/03 | 5,930 | 5,970 | 5,840 | 5,970 | 157,800 |
2023/06/30 | 5,920 | 6,090 | 5,830 | 5,880 | 325,300 |
2023/06/29 | 5,800 | 5,930 | 5,740 | 5,900 | 252,200 |
2023/06/28 | 5,880 | 5,950 | 5,720 | 5,740 | 300,900 |