9553 (株)マイクロアド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 433 | 438 | 421 | 422 | 225,100 | 422 |
| 2024-05-08 | 434 | 455 | 433 | 434 | 147,900 | 434 |
| 2024-05-07 | 431 | 446 | 431 | 439 | 133,000 | 439 |
| 2024-05-02 | 426 | 431 | 424 | 429 | 80,800 | 429 |
| 2024-05-01 | 434 | 438 | 427 | 431 | 70,600 | 431 |
| 2024-04-30 | 439 | 445 | 432 | 438 | 82,700 | 438 |
| 2024-04-26 | 424 | 432 | 417 | 432 | 106,500 | 432 |
| 2024-04-25 | 435 | 439 | 425 | 425 | 140,200 | 425 |
| 2024-04-24 | 438 | 448 | 437 | 443 | 87,300 | 443 |
| 2024-04-23 | 443 | 447 | 437 | 438 | 105,700 | 438 |
| 2024-04-22 | 424 | 439 | 424 | 439 | 140,800 | 439 |
| 2024-04-19 | 443 | 443 | 418 | 425 | 377,900 | 425 |
| 2024-04-18 | 451 | 453 | 436 | 450 | 154,700 | 450 |
| 2024-04-17 | 445 | 459 | 443 | 450 | 139,800 | 450 |
| 2024-04-16 | 447 | 453 | 441 | 443 | 210,500 | 443 |
| 2024-04-15 | 445 | 454 | 437 | 452 | 156,800 | 452 |
| 2024-04-12 | 475 | 477 | 451 | 451 | 229,500 | 451 |
| 2024-04-11 | 469 | 474 | 461 | 470 | 176,800 | 470 |
| 2024-04-10 | 478 | 486 | 473 | 479 | 152,900 | 479 |
| 2024-04-09 | 467 | 493 | 466 | 476 | 339,900 | 476 |
| 2024-04-08 | 459 | 464 | 452 | 464 | 216,300 | 464 |
| 2024-04-05 | 458 | 465 | 455 | 460 | 194,000 | 460 |
| 2024-04-04 | 476 | 478 | 460 | 461 | 332,800 | 461 |
| 2024-04-03 | 464 | 476 | 460 | 468 | 333,700 | 468 |
| 2024-04-02 | 510 | 511 | 468 | 470 | 954,000 | 470 |
| 2024-04-01 | 528 | 530 | 510 | 512 | 191,700 | 512 |
| 2024-03-29 | 514 | 535 | 512 | 527 | 305,800 | 527 |
| 2024-03-28 | 516 | 523 | 508 | 508 | 220,500 | 508 |
| 2024-03-27 | 519 | 521 | 507 | 511 | 173,400 | 511 |
| 2024-03-26 | 516 | 523 | 507 | 518 | 204,300 | 518 |
| 2024-03-25 | 513 | 532 | 513 | 513 | 272,900 | 513 |
| 2024-03-22 | 517 | 521 | 506 | 513 | 299,200 | 513 |
| 2024-03-21 | 518 | 527 | 513 | 517 | 228,500 | 517 |
| 2024-03-19 | 522 | 525 | 508 | 512 | 335,000 | 512 |
| 2024-03-18 | 514 | 533 | 514 | 525 | 250,600 | 525 |
| 2024-03-15 | 523 | 531 | 515 | 515 | 269,800 | 515 |
| 2024-03-14 | 535 | 540 | 524 | 529 | 382,700 | 529 |
| 2024-03-13 | 574 | 574 | 543 | 543 | 369,000 | 543 |
| 2024-03-12 | 551 | 578 | 550 | 574 | 279,700 | 574 |
| 2024-03-11 | 543 | 563 | 543 | 550 | 377,900 | 550 |
| 2024-03-08 | 568 | 575 | 555 | 556 | 551,100 | 556 |
| 2024-03-07 | 599 | 602 | 566 | 568 | 989,500 | 568 |
| 2024-03-06 | 606 | 613 | 601 | 603 | 215,300 | 603 |
| 2024-03-05 | 603 | 608 | 599 | 601 | 304,000 | 601 |
| 2024-03-04 | 607 | 620 | 598 | 609 | 341,900 | 609 |
| 2024-03-01 | 617 | 621 | 606 | 608 | 450,300 | 608 |
| 2024-02-29 | 623 | 635 | 616 | 619 | 326,000 | 619 |
| 2024-02-28 | 634 | 645 | 629 | 633 | 221,200 | 633 |
| 2024-02-27 | 651 | 651 | 622 | 639 | 425,200 | 639 |
| 2024-02-26 | 620 | 653 | 616 | 647 | 510,600 | 647 |
| 2024-02-22 | 617 | 626 | 610 | 613 | 380,200 | 613 |
| 2024-02-21 | 637 | 637 | 615 | 616 | 407,200 | 616 |
| 2024-02-20 | 668 | 676 | 638 | 643 | 405,300 | 643 |
| 2024-02-19 | 618 | 670 | 615 | 668 | 612,200 | 668 |
| 2024-02-16 | 612 | 627 | 606 | 610 | 507,200 | 610 |
| 2024-02-15 | 663 | 674 | 612 | 620 | 1,079,500 | 620 |
| 2024-02-14 | 625 | 642 | 616 | 616 | 567,700 | 616 |
| 2024-02-13 | 618 | 635 | 618 | 626 | 396,600 | 626 |
| 2024-02-09 | 619 | 624 | 607 | 619 | 245,300 | 619 |
| 2024-02-08 | 620 | 633 | 614 | 619 | 267,300 | 619 |
| 2024-02-07 | 631 | 633 | 616 | 621 | 222,800 | 621 |
| 2024-02-06 | 621 | 633 | 609 | 627 | 339,400 | 627 |
| 2024-02-05 | 599 | 625 | 594 | 619 | 308,500 | 619 |
| 2024-02-02 | 595 | 604 | 591 | 598 | 197,000 | 598 |
| 2024-02-01 | 607 | 611 | 593 | 595 | 347,900 | 595 |
| 2024-01-31 | 605 | 619 | 597 | 615 | 316,100 | 615 |
| 2024-01-30 | 620 | 624 | 601 | 606 | 389,600 | 606 |
| 2024-01-29 | 625 | 626 | 619 | 619 | 126,100 | 619 |
| 2024-01-26 | 630 | 635 | 619 | 622 | 217,000 | 622 |
| 2024-01-25 | 624 | 634 | 621 | 630 | 217,300 | 630 |
| 2024-01-24 | 631 | 633 | 618 | 626 | 341,700 | 626 |
| 2024-01-23 | 661 | 663 | 628 | 631 | 404,300 | 631 |
| 2024-01-22 | 640 | 646 | 630 | 641 | 262,800 | 641 |
| 2024-01-19 | 661 | 665 | 633 | 640 | 417,500 | 640 |
| 2024-01-18 | 621 | 657 | 621 | 643 | 456,600 | 643 |
| 2024-01-17 | 637 | 644 | 621 | 621 | 431,400 | 621 |
| 2024-01-16 | 675 | 676 | 639 | 639 | 500,000 | 639 |
| 2024-01-15 | 673 | 676 | 661 | 670 | 360,800 | 670 |
| 2024-01-12 | 705 | 706 | 672 | 681 | 537,900 | 681 |
| 2024-01-11 | 713 | 715 | 686 | 702 | 586,700 | 702 |
| 2024-01-10 | 700 | 735 | 696 | 708 | 1,148,700 | 708 |
| 2024-01-09 | 685 | 694 | 658 | 694 | 826,300 | 694 |
| 2024-01-05 | 681 | 696 | 667 | 667 | 738,300 | 667 |
| 2024-01-04 | 625 | 683 | 613 | 681 | 823,600 | 681 |
分割・併合履歴 ： [2023-09-28]1株→3株
