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
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
2023/06/27 5,650 5,860 5,520 5,720 354,200
2023/06/26 5,960 6,150 5,660 5,750 645,400
2023/06/23 6,250 6,790 6,160 6,160 1,480,500
2023/06/22 6,190 6,390 6,010 6,050 663,700
2023/06/21 5,800 6,440 5,780 6,150 971,700
2023/06/20 5,830 6,160 5,640 5,900 904,600
2023/06/19 5,480 5,840 5,250 5,830 975,500
2023/06/16 5,110 5,590 5,100 5,580 1,087,300
2023/06/15 4,890 5,070 4,810 5,050 384,000
2023/06/14 5,050 5,080 4,855 4,860 245,800
2023/06/13 5,190 5,240 4,945 5,030 427,700
2023/06/12 4,900 5,180 4,805 5,130 498,900
2023/06/09 4,720 4,940 4,685 4,930 406,000
2023/06/08 4,615 4,685 4,575 4,670 135,300
2023/06/07 4,695 4,750 4,585 4,600 183,800
2023/06/06 4,680 4,790 4,650 4,695 233,200
2023/06/05 4,665 4,850 4,625 4,785 347,700
2023/06/02 4,590 4,720 4,545 4,645 260,900
2023/06/01 4,690 4,705 4,530 4,590 283,800
2023/05/31 4,765 4,825 4,680 4,725 265,100
2023/05/30 4,795 4,915 4,660 4,830 542,600
2023/05/29 4,815 4,965 4,585 4,735 734,500
2023/05/26 5,370 5,390 4,500 4,675 1,656,000
2023/05/25 4,835 5,470 4,765 5,470 1,157,700
2023/05/24 4,700 4,820 4,665 4,765 202,700
2023/05/23 4,865 4,965 4,685 4,765 577,400
2023/05/22 4,965 5,020 4,770 4,815 479,200
2023/05/19 5,140 5,390 4,885 4,965 984,600
2023/05/18 5,100 5,180 4,800 4,895 895,900
2023/05/17 4,785 5,270 4,635 5,200 2,329,200
2023/05/16 4,395 4,575 4,385 4,575 805,800
2023/05/15 4,100 4,100 3,840 3,875 633,200
2023/05/12 4,030 4,120 3,960 4,055 504,200
2023/05/11 3,830 4,130 3,805 4,050 962,800
2023/05/10 3,810 3,965 3,730 3,760 680,500
2023/05/09 4,070 4,075 3,810 3,810 825,700
2023/05/08 3,955 4,050 3,840 4,030 801,800
2023/05/02 3,685 3,940 3,620 3,890 1,252,300
2023/05/01 3,500 3,890 3,500 3,690 1,490,000
2023/04/28 3,310 3,485 3,220 3,485 462,800
2023/04/27 3,365 3,495 3,135 3,240 711,600
2023/04/26 3,660 3,715 3,380 3,425 831,700
2023/04/25 3,440 3,720 3,405 3,695 1,329,400
2023/04/24 3,250 3,540 3,165 3,415 957,900
2023/04/21 3,100 3,280 3,070 3,215 561,700
2023/04/20 2,955 3,105 2,923 3,085 236,700
2023/04/19 2,989 3,050 2,955 2,971 158,500
2023/04/18 2,891 3,015 2,882 3,000 245,700
2023/04/17 3,000 3,000 2,898 2,898 149,500
2023/04/14 3,025 3,065 2,973 2,980 163,200
2023/04/13 2,970 3,015 2,962 2,971 161,300
2023/04/12 3,060 3,080 2,971 2,992 213,700
2023/04/11 3,150 3,225 3,060 3,060 276,200
2023/04/10 3,040 3,235 2,983 3,145 387,400
2023/04/07 2,985 3,040 2,917 2,998 211,900
2023/04/06 3,120 3,130 2,990 2,994 230,700
2023/04/05 3,045 3,135 3,015 3,095 215,800
2023/04/04 3,245 3,245 3,065 3,100 354,300
2023/04/03 3,385 3,400 3,230 3,290 476,100
2023/03/31 3,095 3,360 3,015 3,325 777,600
2023/03/30 2,938 3,085 2,938 3,050 376,200
2023/03/29 2,821 2,913 2,750 2,911 149,700
2023/03/28 2,892 2,925 2,820 2,847 172,800
2023/03/27 3,040 3,040 2,885 2,902 203,500
2023/03/24 3,170 3,175 2,983 2,996 354,700
2023/03/23 2,900 3,180 2,852 3,180 575,500
2023/03/22 2,830 2,930 2,778 2,901 267,800
2023/03/20 2,950 2,970 2,710 2,710 352,900
2023/03/17 2,973 3,020 2,892 2,914 353,800
2023/03/16 2,800 2,950 2,795 2,923 326,000
2023/03/15 3,195 3,240 2,889 2,891 467,200
2023/03/14 3,185 3,195 2,965 3,015 500,500
2023/03/13 3,200 3,430 3,110 3,185 687,500
2023/03/10 3,140 3,285 3,110 3,210 360,200
2023/03/09 3,370 3,475 3,150 3,180 485,200
2023/03/08 3,205 3,505 3,125 3,300 985,800
2023/03/07 3,230 3,670 3,115 3,205 2,916,900
2023/03/06 3,095 3,285 3,005 3,185 1,528,300
2023/03/03 2,621 2,820 2,540 2,785 1,391,200
2023/03/02 2,595 2,774 2,524 2,585 1,205,700
2023/03/01 2,820 3,135 2,506 2,594 4,494,800
2023/02/28 2,413 2,899 2,413 2,899 2,404,400
2023/02/27 2,547 2,585 2,383 2,399 820,700
2023/02/24 2,354 2,438 2,243 2,363 1,211,200
2023/02/22 2,350 2,426 2,270 2,296 819,100
2023/02/21 2,500 2,619 2,230 2,377 1,940,700
2023/02/20 2,496 2,765 2,352 2,372 4,208,100
2023/02/17 2,550 2,669 2,451 2,669 4,432,700
2023/02/16 1,905 2,169 1,902 2,169 3,903,900
2023/02/15 1,769 1,769 1,769 1,769 150,100
2023/02/14 1,480 1,509 1,450 1,469 291,600
2023/02/13 1,493 1,500 1,466 1,490 130,900
2023/02/10 1,508 1,537 1,495 1,504 204,900
2023/02/09 1,473 1,545 1,467 1,509 289,200
2023/02/08 1,550 1,551 1,485 1,495 328,600
2023/02/07 1,449 1,586 1,416 1,528 980,000
2023/02/06 1,485 1,488 1,431 1,451 187,300
2023/02/03 1,533 1,537 1,474 1,474 211,600
2023/02/02 1,498 1,536 1,481 1,518 183,400
2023/02/01 1,478 1,516 1,470 1,480 155,100
2023/01/31 1,502 1,518 1,442 1,478 442,000
2023/01/30 1,551 1,551 1,502 1,520 347,200
2023/01/27 1,596 1,615 1,565 1,566 308,700
2023/01/26 1,595 1,699 1,550 1,609 1,537,300
2023/01/25 1,603 1,640 1,579 1,594 385,100
2023/01/24 1,621 1,709 1,596 1,609 1,356,300
2023/01/23 1,595 1,628 1,563 1,566 397,600
2023/01/20 1,571 1,607 1,522 1,595 589,400
2023/01/19 1,658 1,665 1,609 1,611 534,700
2023/01/18 1,625 1,710 1,589 1,691 828,600
2023/01/17 1,653 1,722 1,581 1,621 966,500
2023/01/16 1,684 1,742 1,627 1,630 1,061,100
2023/01/13 1,536 1,730 1,522 1,660 1,900,700
2023/01/12 1,540 1,583 1,495 1,506 622,300
2023/01/11 1,484 1,596 1,444 1,523 1,250,400
2023/01/10 1,395 1,513 1,375 1,457 917,400
2023/01/06 1,450 1,462 1,361 1,372 1,201,200
2023/01/05 1,513 1,584 1,377 1,378 1,239,600
2023/01/04 1,637 1,676 1,501 1,520 845,200

このページの先頭へ