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 |
|---|---|---|---|---|---|
| 2024/07/26 | 330 | 335 | 327 | 327 | 232,100 |
| 2024/07/25 | 328 | 338 | 328 | 330 | 366,000 |
| 2024/07/24 | 355 | 360 | 337 | 340 | 396,200 |
| 2024/07/23 | 364 | 375 | 357 | 357 | 172,200 |
| 2024/07/22 | 372 | 374 | 359 | 364 | 233,400 |
| 2024/07/19 | 379 | 382 | 374 | 374 | 162,600 |
| 2024/07/18 | 380 | 388 | 379 | 385 | 98,800 |
| 2024/07/17 | 385 | 392 | 383 | 385 | 210,700 |
| 2024/07/16 | 390 | 391 | 378 | 380 | 134,100 |
| 2024/07/12 | 368 | 390 | 368 | 390 | 187,200 |
| 2024/07/11 | 368 | 374 | 363 | 372 | 230,400 |
| 2024/07/10 | 378 | 385 | 367 | 368 | 307,100 |
| 2024/07/09 | 372 | 385 | 372 | 380 | 152,700 |
| 2024/07/08 | 380 | 382 | 371 | 372 | 173,200 |
| 2024/07/05 | 383 | 391 | 383 | 383 | 114,200 |
| 2024/07/04 | 382 | 392 | 381 | 385 | 103,200 |
| 2024/07/03 | 385 | 389 | 382 | 382 | 135,400 |
| 2024/07/02 | 386 | 392 | 379 | 381 | 316,200 |
| 2024/07/01 | 408 | 409 | 389 | 389 | 512,500 |
| 2024/06/28 | 429 | 432 | 407 | 408 | 578,400 |
| 2024/06/27 | 424 | 436 | 416 | 430 | 223,600 |
| 2024/06/26 | 426 | 429 | 420 | 421 | 181,500 |
| 2024/06/25 | 428 | 429 | 420 | 426 | 117,100 |
| 2024/06/24 | 421 | 428 | 420 | 423 | 102,600 |
| 2024/06/21 | 419 | 433 | 419 | 420 | 136,100 |
| 2024/06/20 | 416 | 425 | 416 | 419 | 89,800 |
| 2024/06/19 | 421 | 430 | 418 | 418 | 138,300 |
| 2024/06/18 | 418 | 425 | 413 | 418 | 147,600 |
| 2024/06/17 | 438 | 441 | 413 | 414 | 446,800 |
| 2024/06/14 | 464 | 467 | 442 | 444 | 315,300 |
| 2024/06/13 | 464 | 491 | 464 | 470 | 221,600 |
| 2024/06/12 | 463 | 480 | 462 | 465 | 83,800 |
| 2024/06/11 | 475 | 478 | 462 | 462 | 153,300 |
| 2024/06/10 | 459 | 480 | 457 | 478 | 220,900 |
| 2024/06/07 | 438 | 444 | 435 | 444 | 64,200 |
| 2024/06/06 | 459 | 459 | 442 | 443 | 80,800 |
| 2024/06/05 | 453 | 463 | 449 | 451 | 111,400 |
| 2024/06/04 | 430 | 468 | 430 | 461 | 253,500 |
| 2024/06/03 | 430 | 432 | 424 | 430 | 82,700 |
| 2024/05/31 | 420 | 425 | 418 | 425 | 127,900 |
| 2024/05/30 | 414 | 431 | 414 | 421 | 221,300 |
| 2024/05/29 | 443 | 443 | 422 | 422 | 74,800 |
| 2024/05/28 | 428 | 448 | 428 | 442 | 135,600 |
| 2024/05/27 | 418 | 430 | 414 | 426 | 100,200 |
| 2024/05/24 | 421 | 427 | 414 | 419 | 128,800 |
| 2024/05/23 | 442 | 444 | 422 | 429 | 168,600 |
| 2024/05/22 | 438 | 445 | 430 | 440 | 138,700 |
| 2024/05/21 | 453 | 459 | 437 | 437 | 182,800 |
| 2024/05/20 | 434 | 465 | 434 | 455 | 262,000 |
| 2024/05/17 | 425 | 437 | 418 | 434 | 138,800 |
| 2024/05/16 | 434 | 454 | 410 | 425 | 615,900 |
| 2024/05/15 | 434 | 444 | 424 | 439 | 225,100 |
| 2024/05/14 | 418 | 439 | 417 | 434 | 209,700 |
| 2024/05/13 | 416 | 420 | 412 | 417 | 132,500 |
| 2024/05/10 | 422 | 427 | 410 | 413 | 277,300 |
| 2024/05/09 | 433 | 438 | 421 | 422 | 225,100 |
| 2024/05/08 | 434 | 455 | 433 | 434 | 147,900 |
| 2024/05/07 | 431 | 446 | 431 | 439 | 133,000 |
| 2024/05/02 | 426 | 431 | 424 | 429 | 80,800 |
| 2024/05/01 | 434 | 438 | 427 | 431 | 70,600 |
| 2024/04/30 | 439 | 445 | 432 | 438 | 82,700 |
| 2024/04/26 | 424 | 432 | 417 | 432 | 106,500 |
| 2024/04/25 | 435 | 439 | 425 | 425 | 140,200 |
| 2024/04/24 | 438 | 448 | 437 | 443 | 87,300 |
| 2024/04/23 | 443 | 447 | 437 | 438 | 105,700 |
| 2024/04/22 | 424 | 439 | 424 | 439 | 140,800 |
| 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 |