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
2022/12/30 1,796 1,830 1,660 1,677 1,304,800
2022/12/29 1,680 1,844 1,672 1,796 1,446,100
2022/12/28 1,778 1,897 1,700 1,727 1,844,600
2022/12/27 1,617 1,785 1,570 1,745 1,049,800
2022/12/26 1,599 1,680 1,432 1,617 873,600
2022/12/23 1,848 1,849 1,606 1,704 1,603,100
2022/12/22 1,740 1,888 1,680 1,888 1,817,500
2022/12/21 1,900 1,904 1,750 1,758 1,317,000
2022/12/20 1,777 1,920 1,695 1,812 2,335,900
2022/12/19 1,800 1,995 1,730 1,817 2,785,500
2022/12/16 1,770 1,818 1,740 1,778 957,700
2022/12/15 1,700 1,833 1,625 1,790 2,676,000
2022/12/14 1,510 1,747 1,472 1,698 2,338,600
2022/12/13 1,549 1,553 1,393 1,502 835,100
2022/12/12 1,562 1,587 1,488 1,491 932,600
2022/12/09 1,447 1,681 1,440 1,602 2,900,400
2022/12/08 1,399 1,525 1,381 1,439 1,539,700
2022/12/07 1,391 1,445 1,370 1,401 359,000
2022/12/06 1,320 1,439 1,291 1,421 655,400
2022/12/05 1,306 1,395 1,285 1,359 375,400
2022/12/02 1,377 1,407 1,312 1,327 517,200
2022/12/01 1,419 1,471 1,377 1,378 1,437,800
2022/11/30 1,274 1,406 1,220 1,403 906,800
2022/11/29 1,360 1,419 1,312 1,334 935,400
2022/11/28 1,368 1,429 1,308 1,352 1,465,700
2022/11/25 1,240 1,291 1,201 1,291 1,295,000
2022/11/24 1,078 1,209 1,065 1,191 1,046,500
2022/11/22 1,107 1,111 1,032 1,048 290,600
2022/11/21 1,117 1,122 1,051 1,097 457,200
2022/11/18 1,038 1,117 1,012 1,106 687,500
2022/11/17 960 1,027 941 1,024 338,900
2022/11/16 900 967 893 960 267,700
2022/11/15 912 946 900 905 176,100
2022/11/14 894 897 847 892 115,800
2022/11/11 868 875 856 875 35,300
2022/11/10 869 869 831 850 62,000
2022/11/09 885 885 868 869 30,900
2022/11/08 885 905 875 885 34,800
2022/11/07 909 909 871 882 45,900
2022/11/04 893 907 882 902 43,200
2022/11/02 923 924 889 908 68,400
2022/11/01 953 956 920 929 50,700
2022/10/31 962 962 931 954 80,200
2022/10/28 918 956 906 950 216,000
2022/10/27 882 902 873 894 46,200
2022/10/26 889 889 870 873 36,200
2022/10/25 872 895 868 888 46,300
2022/10/24 881 881 865 871 19,700
2022/10/21 870 880 864 868 24,000
2022/10/20 890 900 868 870 43,400
2022/10/19 885 917 881 893 180,400
2022/10/18 840 879 840 878 97,800
2022/10/17 824 842 821 836 17,200
2022/10/14 825 834 815 829 33,400
2022/10/13 840 840 803 814 57,400
2022/10/12 854 875 834 835 81,700
2022/10/11 835 877 823 855 185,700
2022/10/07 812 820 805 810 38,700
2022/10/06 812 830 810 825 71,500
2022/10/05 780 821 771 812 128,400
2022/10/04 785 792 769 776 78,000
2022/10/03 759 772 741 762 62,500
2022/09/30 796 797 764 769 82,900
2022/09/29 800 809 787 797 60,600
2022/09/28 818 818 781 792 78,000
2022/09/27 810 822 806 811 39,800
2022/09/26 820 823 801 802 53,500
2022/09/22 811 837 803 830 55,400
2022/09/21 848 848 818 824 93,100
2022/09/20 887 902 849 855 163,400
2022/09/16 902 908 882 887 119,900
2022/09/15 918 919 899 905 53,200
2022/09/14 906 918 903 918 41,200
2022/09/13 929 936 921 921 44,200
2022/09/12 940 944 932 938 39,900
2022/09/09 924 933 921 928 72,200
2022/09/08 947 947 920 921 63,700
2022/09/07 940 944 914 925 89,700
2022/09/06 953 962 931 939 155,900
2022/09/05 929 971 920 963 161,400
2022/09/02 920 936 907 918 63,300
2022/09/01 940 942 919 919 42,000
2022/08/31 921 955 916 946 147,400
2022/08/30 903 928 899 923 98,100
2022/08/29 890 901 888 892 88,300
2022/08/26 925 930 911 911 51,800
2022/08/25 916 929 916 924 38,600
2022/08/24 911 923 907 913 42,600
2022/08/23 930 940 911 911 135,300
2022/08/22 904 914 901 909 64,600
2022/08/19 925 926 912 913 96,500
2022/08/18 921 936 912 921 106,500
2022/08/17 958 964 922 922 267,800
2022/08/16 932 966 904 950 609,100
2022/08/15 950 999 938 996 332,600
2022/08/12 938 940 923 928 77,500
2022/08/10 969 969 936 940 86,400
2022/08/09 939 966 927 965 111,300
2022/08/08 954 954 936 950 51,500
2022/08/05 987 990 942 956 161,700
2022/08/04 1,020 1,023 980 993 182,000
2022/08/03 970 1,016 970 994 310,100
2022/08/02 968 977 941 960 101,800
2022/08/01 929 986 929 983 176,800
2022/07/29 932 933 921 921 30,800
2022/07/28 939 939 920 932 87,600
2022/07/27 920 938 912 932 84,500
2022/07/26 897 930 896 920 77,800
2022/07/25 916 920 896 898 72,500
2022/07/22 893 916 880 916 127,400
2022/07/21 899 904 886 887 78,200
2022/07/20 928 943 891 894 149,700
2022/07/19 903 927 891 913 128,900
2022/07/15 905 916 893 896 75,100
2022/07/14 898 905 887 898 70,600
2022/07/13 888 933 878 909 219,500
2022/07/12 926 930 894 898 179,000
2022/07/11 886 970 881 916 499,800
2022/07/08 910 914 881 885 238,100
2022/07/07 960 966 908 908 213,300
2022/07/06 980 1,007 952 955 189,500
2022/07/05 947 998 938 981 301,000
2022/07/04 1,037 1,037 932 932 559,400
2022/07/01 1,000 1,115 952 999 1,433,600
2022/06/30 1,203 1,265 1,026 1,035 1,474,900
2022/06/29 1,290 1,308 1,201 1,203 3,873,800

このページの先頭へ