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 |
|---|---|---|---|---|---|
| 2025/06/13 | 441 | 441 | 408 | 411 | 762,200 |
| 2025/06/12 | 426 | 434 | 421 | 429 | 732,900 |
| 2025/06/11 | 422 | 429 | 415 | 425 | 775,800 |
| 2025/06/10 | 397 | 415 | 392 | 414 | 729,500 |
| 2025/06/09 | 389 | 404 | 385 | 394 | 895,800 |
| 2025/06/06 | 375 | 385 | 366 | 373 | 654,700 |
| 2025/06/05 | 400 | 400 | 379 | 383 | 777,700 |
| 2025/06/04 | 380 | 418 | 373 | 399 | 2,918,500 |
| 2025/06/03 | 391 | 410 | 364 | 372 | 3,700,300 |
| 2025/06/02 | 335 | 356 | 330 | 356 | 308,400 |
| 2025/05/30 | 326 | 345 | 322 | 334 | 223,900 |
| 2025/05/29 | 334 | 336 | 328 | 329 | 171,600 |
| 2025/05/28 | 344 | 345 | 333 | 334 | 162,100 |
| 2025/05/27 | 334 | 341 | 332 | 339 | 143,900 |
| 2025/05/26 | 327 | 339 | 321 | 334 | 154,500 |
| 2025/05/23 | 343 | 345 | 329 | 329 | 326,400 |
| 2025/05/22 | 345 | 352 | 342 | 345 | 275,400 |
| 2025/05/21 | 359 | 359 | 349 | 351 | 197,300 |
| 2025/05/20 | 357 | 366 | 348 | 355 | 451,800 |
| 2025/05/19 | 384 | 384 | 353 | 355 | 988,600 |
| 2025/05/16 | 351 | 396 | 350 | 390 | 2,125,600 |
| 2025/05/15 | 330 | 338 | 317 | 331 | 617,200 |
| 2025/05/14 | 329 | 335 | 326 | 331 | 134,400 |
| 2025/05/13 | 327 | 335 | 326 | 327 | 192,500 |
| 2025/05/12 | 319 | 321 | 313 | 319 | 110,900 |
| 2025/05/09 | 310 | 322 | 309 | 319 | 126,700 |
| 2025/05/08 | 320 | 320 | 306 | 311 | 173,000 |
| 2025/05/07 | 328 | 328 | 316 | 321 | 114,800 |
| 2025/05/02 | 326 | 328 | 320 | 325 | 82,700 |
| 2025/05/01 | 331 | 335 | 322 | 327 | 119,800 |
| 2025/04/30 | 324 | 333 | 319 | 331 | 217,000 |
| 2025/04/28 | 324 | 331 | 313 | 319 | 429,000 |
| 2025/04/25 | 328 | 336 | 323 | 324 | 149,800 |
| 2025/04/24 | 333 | 341 | 321 | 328 | 377,900 |
| 2025/04/23 | 340 | 340 | 330 | 333 | 189,400 |
| 2025/04/22 | 334 | 339 | 331 | 334 | 228,900 |
| 2025/04/21 | 327 | 339 | 325 | 339 | 385,200 |
| 2025/04/18 | 308 | 325 | 308 | 325 | 268,900 |
| 2025/04/17 | 309 | 316 | 306 | 307 | 219,100 |
| 2025/04/16 | 312 | 315 | 304 | 309 | 216,300 |
| 2025/04/15 | 313 | 324 | 312 | 314 | 184,800 |
| 2025/04/14 | 312 | 318 | 308 | 313 | 293,500 |
| 2025/04/11 | 275 | 309 | 273 | 309 | 366,600 |
| 2025/04/10 | 286 | 286 | 272 | 281 | 222,800 |
| 2025/04/09 | 268 | 268 | 250 | 258 | 217,100 |
| 2025/04/08 | 251 | 274 | 251 | 268 | 336,900 |
| 2025/04/07 | 229 | 249 | 226 | 237 | 901,400 |
| 2025/04/04 | 291 | 293 | 259 | 269 | 678,300 |
| 2025/04/03 | 290 | 306 | 280 | 299 | 422,200 |
| 2025/04/02 | 306 | 310 | 302 | 306 | 179,900 |
| 2025/04/01 | 310 | 316 | 301 | 304 | 305,200 |
| 2025/03/31 | 310 | 318 | 306 | 309 | 404,700 |
| 2025/03/28 | 317 | 320 | 312 | 316 | 174,600 |
| 2025/03/27 | 318 | 318 | 308 | 317 | 319,000 |
| 2025/03/26 | 315 | 324 | 311 | 318 | 532,300 |
| 2025/03/25 | 299 | 321 | 299 | 312 | 898,900 |
| 2025/03/24 | 308 | 310 | 294 | 295 | 372,300 |
| 2025/03/21 | 304 | 307 | 299 | 303 | 377,200 |
| 2025/03/19 | 278 | 310 | 278 | 303 | 1,147,300 |
| 2025/03/18 | 273 | 276 | 271 | 274 | 166,900 |
| 2025/03/17 | 276 | 276 | 268 | 270 | 173,700 |
| 2025/03/14 | 271 | 272 | 264 | 270 | 222,000 |
| 2025/03/13 | 273 | 289 | 270 | 275 | 494,000 |
| 2025/03/12 | 272 | 291 | 270 | 272 | 618,800 |
| 2025/03/11 | 268 | 274 | 264 | 272 | 510,800 |
| 2025/03/10 | 256 | 276 | 252 | 274 | 715,900 |
| 2025/03/07 | 256 | 257 | 250 | 251 | 129,600 |
| 2025/03/06 | 265 | 266 | 254 | 258 | 261,000 |
| 2025/03/05 | 249 | 267 | 247 | 260 | 402,800 |
| 2025/03/04 | 250 | 250 | 243 | 248 | 109,500 |
| 2025/03/03 | 250 | 254 | 245 | 250 | 133,700 |
| 2025/02/28 | 244 | 250 | 242 | 249 | 177,300 |
| 2025/02/27 | 249 | 254 | 247 | 252 | 130,500 |
| 2025/02/26 | 250 | 254 | 241 | 250 | 178,300 |
| 2025/02/25 | 251 | 257 | 248 | 250 | 163,300 |
| 2025/02/21 | 256 | 262 | 252 | 255 | 221,500 |
| 2025/02/20 | 259 | 265 | 256 | 259 | 209,400 |
| 2025/02/19 | 260 | 267 | 254 | 261 | 309,900 |
| 2025/02/18 | 265 | 268 | 256 | 268 | 408,500 |
| 2025/02/17 | 238 | 261 | 238 | 258 | 639,600 |
| 2025/02/14 | 246 | 246 | 237 | 237 | 268,800 |
| 2025/02/13 | 241 | 248 | 235 | 245 | 311,600 |
| 2025/02/12 | 234 | 240 | 232 | 238 | 275,100 |
| 2025/02/10 | 229 | 234 | 224 | 233 | 139,100 |
| 2025/02/07 | 232 | 235 | 227 | 227 | 240,100 |
| 2025/02/06 | 223 | 231 | 223 | 230 | 103,000 |
| 2025/02/05 | 221 | 229 | 221 | 225 | 122,600 |
| 2025/02/04 | 224 | 228 | 222 | 222 | 103,600 |
| 2025/02/03 | 230 | 230 | 220 | 224 | 267,300 |
| 2025/01/31 | 231 | 237 | 228 | 232 | 180,500 |
| 2025/01/30 | 235 | 235 | 227 | 229 | 192,700 |
| 2025/01/29 | 240 | 243 | 234 | 235 | 258,900 |
| 2025/01/28 | 229 | 237 | 227 | 236 | 214,900 |
| 2025/01/27 | 234 | 236 | 226 | 226 | 235,800 |
| 2025/01/24 | 222 | 234 | 220 | 234 | 280,400 |
| 2025/01/23 | 220 | 222 | 215 | 220 | 98,500 |
| 2025/01/22 | 214 | 221 | 214 | 218 | 151,700 |
| 2025/01/21 | 214 | 215 | 210 | 212 | 96,600 |
| 2025/01/20 | 213 | 217 | 211 | 213 | 171,700 |
| 2025/01/17 | 214 | 217 | 210 | 217 | 185,900 |
| 2025/01/16 | 228 | 231 | 211 | 217 | 429,000 |
| 2025/01/15 | 229 | 233 | 223 | 224 | 203,000 |
| 2025/01/14 | 240 | 240 | 227 | 231 | 427,700 |
| 2025/01/10 | 247 | 251 | 241 | 244 | 697,200 |
| 2025/01/09 | 223 | 248 | 221 | 246 | 799,400 |
| 2025/01/08 | 234 | 238 | 221 | 222 | 417,200 |
| 2025/01/07 | 238 | 238 | 230 | 236 | 415,500 |
| 2025/01/06 | 240 | 243 | 228 | 239 | 872,500 |
| 2024/12/30 | 219 | 230 | 217 | 227 | 470,700 |
| 2024/12/27 | 208 | 218 | 204 | 218 | 338,300 |
| 2024/12/26 | 203 | 210 | 199 | 203 | 317,600 |
| 2024/12/25 | 197 | 207 | 197 | 206 | 401,200 |
| 2024/12/24 | 205 | 205 | 197 | 199 | 361,500 |
| 2024/12/23 | 215 | 215 | 202 | 206 | 1,261,700 |
| 2024/12/20 | 201 | 236 | 200 | 216 | 3,101,600 |
| 2024/12/19 | 198 | 200 | 195 | 200 | 112,800 |
| 2024/12/18 | 196 | 202 | 195 | 199 | 163,700 |
| 2024/12/17 | 187 | 200 | 187 | 196 | 259,800 |
| 2024/12/16 | 190 | 191 | 187 | 188 | 118,000 |
| 2024/12/13 | 185 | 191 | 185 | 190 | 137,200 |
| 2024/12/12 | 190 | 191 | 187 | 187 | 124,300 |
| 2024/12/11 | 192 | 193 | 188 | 188 | 102,100 |
| 2024/12/10 | 195 | 195 | 189 | 192 | 155,200 |
| 2024/12/09 | 187 | 201 | 187 | 196 | 382,100 |
| 2024/12/06 | 189 | 190 | 185 | 185 | 235,600 |
| 2024/12/05 | 192 | 193 | 190 | 190 | 106,300 |
| 2024/12/04 | 199 | 199 | 191 | 192 | 266,400 |
| 2024/12/03 | 199 | 203 | 198 | 199 | 156,300 |
| 2024/12/02 | 200 | 203 | 196 | 198 | 245,600 |
| 2024/11/29 | 201 | 201 | 198 | 198 | 242,900 |
| 2024/11/28 | 201 | 205 | 199 | 199 | 200,200 |
| 2024/11/27 | 207 | 207 | 197 | 200 | 203,400 |
| 2024/11/26 | 205 | 205 | 198 | 204 | 329,900 |
| 2024/11/25 | 207 | 209 | 201 | 203 | 292,100 |
| 2024/11/22 | 213 | 213 | 203 | 206 | 217,300 |
| 2024/11/21 | 213 | 215 | 209 | 211 | 100,600 |
| 2024/11/20 | 219 | 223 | 213 | 213 | 117,700 |
| 2024/11/19 | 210 | 222 | 210 | 218 | 231,000 |
| 2024/11/18 | 203 | 218 | 199 | 210 | 204,800 |
| 2024/11/15 | 205 | 217 | 204 | 205 | 248,000 |
| 2024/11/14 | 211 | 213 | 208 | 213 | 227,800 |
| 2024/11/13 | 209 | 215 | 208 | 211 | 166,300 |
| 2024/11/12 | 213 | 215 | 210 | 212 | 74,500 |
| 2024/11/11 | 211 | 214 | 209 | 213 | 53,200 |
| 2024/11/08 | 215 | 219 | 213 | 214 | 64,300 |
| 2024/11/07 | 218 | 221 | 214 | 216 | 105,500 |
| 2024/11/06 | 213 | 218 | 212 | 218 | 73,600 |
| 2024/11/05 | 217 | 218 | 213 | 213 | 52,800 |
| 2024/11/01 | 216 | 221 | 216 | 217 | 93,200 |
| 2024/10/31 | 216 | 222 | 215 | 222 | 65,500 |
| 2024/10/30 | 218 | 218 | 212 | 218 | 107,800 |
| 2024/10/29 | 215 | 218 | 213 | 216 | 100,900 |
| 2024/10/28 | 203 | 213 | 203 | 212 | 249,000 |
| 2024/10/25 | 207 | 208 | 201 | 205 | 170,900 |
| 2024/10/24 | 206 | 211 | 203 | 210 | 143,700 |
| 2024/10/23 | 209 | 210 | 206 | 209 | 164,000 |
| 2024/10/22 | 220 | 220 | 210 | 212 | 185,400 |
| 2024/10/21 | 218 | 224 | 218 | 221 | 111,300 |
| 2024/10/18 | 222 | 222 | 213 | 218 | 214,300 |
| 2024/10/17 | 223 | 223 | 217 | 222 | 236,500 |
| 2024/10/16 | 234 | 234 | 222 | 223 | 229,400 |
| 2024/10/15 | 235 | 242 | 235 | 238 | 79,700 |
| 2024/10/11 | 243 | 243 | 235 | 235 | 133,400 |
| 2024/10/10 | 250 | 250 | 240 | 244 | 61,000 |
| 2024/10/09 | 247 | 253 | 246 | 246 | 79,700 |
| 2024/10/08 | 245 | 253 | 243 | 249 | 281,000 |
| 2024/10/07 | 257 | 258 | 247 | 250 | 122,300 |
| 2024/10/04 | 259 | 267 | 250 | 251 | 160,600 |
| 2024/10/03 | 243 | 262 | 243 | 257 | 272,200 |
| 2024/10/02 | 241 | 244 | 234 | 240 | 117,500 |
| 2024/10/01 | 243 | 246 | 240 | 245 | 55,200 |
| 2024/09/30 | 245 | 249 | 241 | 243 | 109,300 |
| 2024/09/27 | 254 | 256 | 246 | 251 | 114,900 |
| 2024/09/26 | 253 | 253 | 246 | 250 | 58,900 |
| 2024/09/25 | 242 | 258 | 238 | 249 | 102,400 |
| 2024/09/24 | 255 | 256 | 242 | 243 | 147,600 |
| 2024/09/20 | 262 | 263 | 253 | 253 | 103,900 |
| 2024/09/19 | 256 | 264 | 253 | 262 | 86,900 |
| 2024/09/18 | 260 | 263 | 253 | 253 | 101,800 |
| 2024/09/17 | 273 | 273 | 252 | 257 | 176,200 |
| 2024/09/13 | 280 | 285 | 272 | 273 | 96,900 |
| 2024/09/12 | 283 | 289 | 280 | 281 | 86,400 |
| 2024/09/11 | 287 | 289 | 273 | 279 | 97,200 |
| 2024/09/10 | 290 | 299 | 287 | 288 | 85,300 |
| 2024/09/09 | 265 | 289 | 265 | 289 | 126,400 |
| 2024/09/06 | 293 | 298 | 278 | 279 | 169,700 |
| 2024/09/05 | 296 | 305 | 293 | 293 | 80,000 |
| 2024/09/04 | 300 | 309 | 297 | 299 | 154,400 |
| 2024/09/03 | 302 | 316 | 299 | 314 | 120,800 |
| 2024/09/02 | 306 | 309 | 295 | 302 | 115,100 |
| 2024/08/30 | 301 | 306 | 300 | 305 | 58,600 |
| 2024/08/29 | 302 | 309 | 301 | 301 | 66,600 |
| 2024/08/28 | 307 | 310 | 298 | 306 | 109,300 |
| 2024/08/27 | 305 | 310 | 302 | 308 | 73,500 |
| 2024/08/26 | 294 | 306 | 293 | 303 | 98,500 |
| 2024/08/23 | 306 | 306 | 294 | 297 | 170,100 |
| 2024/08/22 | 315 | 316 | 303 | 308 | 98,400 |
| 2024/08/21 | 316 | 316 | 305 | 307 | 159,200 |
| 2024/08/20 | 309 | 325 | 307 | 321 | 225,100 |
| 2024/08/19 | 310 | 313 | 301 | 301 | 158,000 |