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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 304 | 317 | 287 | 310 | 385,200 |
| 2024/08/15 | 284 | 308 | 283 | 290 | 279,200 |
| 2024/08/14 | 263 | 286 | 246 | 286 | 583,400 |
| 2024/08/13 | 263 | 289 | 263 | 287 | 426,100 |
| 2024/08/09 | 265 | 265 | 251 | 259 | 174,000 |
| 2024/08/08 | 265 | 268 | 257 | 260 | 146,800 |
| 2024/08/07 | 252 | 277 | 249 | 270 | 310,800 |
| 2024/08/06 | 243 | 270 | 242 | 260 | 489,900 |
| 2024/08/05 | 262 | 281 | 214 | 223 | 1,036,700 |
| 2024/08/02 | 300 | 306 | 290 | 294 | 429,200 |
| 2024/08/01 | 326 | 329 | 312 | 318 | 185,200 |
| 2024/07/31 | 327 | 328 | 317 | 328 | 126,300 |
| 2024/07/30 | 339 | 339 | 321 | 327 | 223,400 |
| 2024/07/29 | 335 | 337 | 328 | 336 | 118,100 |
| 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 |