- 2025年
- 2024年
300A MIC(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,646 | 2,730 | 2,595 | 2,715 | 43,500 | 2,715 |
| 2025-11-12 | 2,614 | 2,687 | 2,593 | 2,660 | 17,500 | 2,660 |
| 2025-11-11 | 2,572 | 2,650 | 2,548 | 2,564 | 22,400 | 2,564 |
| 2025-11-10 | 2,451 | 2,545 | 2,451 | 2,529 | 11,100 | 2,529 |
| 2025-11-07 | 2,546 | 2,546 | 2,483 | 2,501 | 5,600 | 2,501 |
| 2025-11-06 | 2,440 | 2,548 | 2,417 | 2,540 | 26,000 | 2,540 |
| 2025-11-05 | 2,490 | 2,491 | 2,320 | 2,432 | 34,100 | 2,432 |
| 2025-11-04 | 2,558 | 2,559 | 2,477 | 2,489 | 20,000 | 2,489 |
| 2025-10-31 | 2,508 | 2,559 | 2,479 | 2,538 | 13,300 | 2,538 |
| 2025-10-30 | 2,547 | 2,575 | 2,502 | 2,524 | 8,300 | 2,524 |
| 2025-10-29 | 2,567 | 2,614 | 2,500 | 2,516 | 18,700 | 2,516 |
| 2025-10-28 | 2,663 | 2,695 | 2,553 | 2,576 | 20,000 | 2,576 |
| 2025-10-27 | 2,673 | 2,687 | 2,606 | 2,613 | 8,800 | 2,613 |
| 2025-10-24 | 2,640 | 2,759 | 2,619 | 2,630 | 29,700 | 2,630 |
| 2025-10-23 | 2,601 | 2,623 | 2,586 | 2,605 | 14,300 | 2,605 |
| 2025-10-22 | 2,518 | 2,648 | 2,518 | 2,630 | 19,500 | 2,630 |
| 2025-10-21 | 2,546 | 2,598 | 2,510 | 2,540 | 8,400 | 2,540 |
| 2025-10-20 | 2,554 | 2,616 | 2,536 | 2,554 | 22,600 | 2,554 |
| 2025-10-17 | 2,502 | 2,635 | 2,499 | 2,528 | 25,000 | 2,528 |
| 2025-10-16 | 2,502 | 2,537 | 2,466 | 2,534 | 26,000 | 2,534 |
| 2025-10-15 | 2,479 | 2,565 | 2,450 | 2,519 | 13,300 | 2,519 |
| 2025-10-14 | 2,529 | 2,650 | 2,405 | 2,479 | 44,200 | 2,479 |
| 2025-10-10 | 2,607 | 2,610 | 2,541 | 2,566 | 17,700 | 2,566 |
| 2025-10-09 | 2,669 | 2,691 | 2,600 | 2,645 | 20,000 | 2,645 |
| 2025-10-08 | 2,691 | 2,718 | 2,672 | 2,685 | 6,800 | 2,685 |
| 2025-10-07 | 2,732 | 2,732 | 2,678 | 2,705 | 9,700 | 2,705 |
| 2025-10-06 | 2,720 | 2,730 | 2,653 | 2,730 | 15,800 | 2,730 |
| 2025-10-03 | 2,677 | 2,775 | 2,667 | 2,691 | 16,800 | 2,691 |
| 2025-10-02 | 2,700 | 2,715 | 2,631 | 2,673 | 17,000 | 2,673 |
| 2025-10-01 | 2,751 | 2,800 | 2,640 | 2,650 | 20,000 | 2,650 |
| 2025-09-30 | 2,807 | 2,839 | 2,751 | 2,751 | 6,100 | 2,751 |
| 2025-09-29 | 2,800 | 2,800 | 2,708 | 2,757 | 36,800 | 2,757 |
| 2025-09-26 | 2,690 | 2,828 | 2,690 | 2,781 | 10,100 | 2,781 |
| 2025-09-25 | 2,755 | 2,755 | 2,693 | 2,713 | 10,100 | 2,713 |
| 2025-09-24 | 2,756 | 2,797 | 2,733 | 2,755 | 11,000 | 2,755 |
| 2025-09-22 | 2,730 | 2,882 | 2,705 | 2,794 | 37,000 | 2,794 |
| 2025-09-19 | 2,740 | 2,740 | 2,606 | 2,642 | 22,000 | 2,642 |
| 2025-09-18 | 2,748 | 2,794 | 2,697 | 2,702 | 12,300 | 2,702 |
| 2025-09-17 | 2,700 | 2,747 | 2,686 | 2,720 | 12,600 | 2,720 |
| 2025-09-16 | 2,695 | 2,739 | 2,656 | 2,715 | 6,300 | 2,715 |
| 2025-09-12 | 2,789 | 2,789 | 2,655 | 2,655 | 14,800 | 2,655 |
| 2025-09-11 | 2,779 | 2,801 | 2,747 | 2,792 | 24,400 | 2,792 |
| 2025-09-10 | 2,756 | 2,779 | 2,671 | 2,775 | 12,900 | 2,775 |
| 2025-09-09 | 2,690 | 2,765 | 2,690 | 2,756 | 14,700 | 2,756 |
| 2025-09-08 | 2,635 | 2,748 | 2,635 | 2,690 | 15,700 | 2,690 |
| 2025-09-05 | 2,799 | 2,799 | 2,621 | 2,647 | 26,800 | 2,647 |
| 2025-09-04 | 2,797 | 2,797 | 2,749 | 2,767 | 8,300 | 2,767 |
| 2025-09-03 | 2,787 | 2,798 | 2,711 | 2,788 | 11,300 | 2,788 |
| 2025-09-02 | 2,864 | 2,864 | 2,762 | 2,789 | 29,000 | 2,789 |
| 2025-09-01 | 2,883 | 2,948 | 2,731 | 2,814 | 59,000 | 2,814 |
| 2025-08-29 | 2,850 | 2,879 | 2,798 | 2,859 | 27,500 | 2,859 |
| 2025-08-28 | 2,812 | 2,919 | 2,795 | 2,825 | 52,500 | 2,825 |
| 2025-08-27 | 2,636 | 2,798 | 2,593 | 2,763 | 76,100 | 2,763 |
| 2025-08-26 | 2,600 | 2,628 | 2,575 | 2,586 | 9,800 | 2,586 |
| 2025-08-25 | 2,599 | 2,626 | 2,573 | 2,624 | 17,900 | 2,624 |
| 2025-08-22 | 2,596 | 2,635 | 2,575 | 2,609 | 22,000 | 2,609 |
| 2025-08-21 | 2,581 | 2,629 | 2,579 | 2,579 | 21,300 | 2,579 |
| 2025-08-20 | 2,687 | 2,687 | 2,589 | 2,620 | 26,500 | 2,620 |
| 2025-08-19 | 2,690 | 2,721 | 2,664 | 2,688 | 16,600 | 2,688 |
| 2025-08-18 | 2,679 | 2,745 | 2,679 | 2,690 | 15,700 | 2,690 |
| 2025-08-15 | 2,667 | 2,714 | 2,603 | 2,695 | 43,400 | 2,695 |
| 2025-08-14 | 2,673 | 2,709 | 2,653 | 2,696 | 15,600 | 2,696 |
| 2025-08-13 | 2,723 | 2,736 | 2,657 | 2,672 | 36,200 | 2,672 |
| 2025-08-12 | 2,787 | 2,792 | 2,625 | 2,673 | 129,400 | 2,673 |
| 2025-08-08 | 2,609 | 2,784 | 2,587 | 2,744 | 277,900 | 2,744 |
| 2025-08-07 | 2,247 | 2,320 | 2,210 | 2,284 | 92,900 | 2,284 |
| 2025-08-06 | 2,258 | 2,258 | 2,203 | 2,203 | 29,500 | 2,203 |
| 2025-08-05 | 2,248 | 2,250 | 2,191 | 2,222 | 23,200 | 2,222 |
| 2025-08-04 | 2,159 | 2,238 | 2,155 | 2,235 | 15,300 | 2,235 |
| 2025-08-01 | 2,203 | 2,256 | 2,200 | 2,209 | 8,000 | 2,209 |
| 2025-07-31 | 2,269 | 2,269 | 2,183 | 2,217 | 28,400 | 2,217 |
| 2025-07-30 | 2,252 | 2,270 | 2,180 | 2,202 | 26,200 | 2,202 |
| 2025-07-29 | 2,268 | 2,268 | 2,219 | 2,249 | 7,900 | 2,249 |
| 2025-07-28 | 2,202 | 2,256 | 2,191 | 2,218 | 23,500 | 2,218 |
| 2025-07-25 | 2,215 | 2,220 | 2,180 | 2,202 | 12,400 | 2,202 |
| 2025-07-24 | 2,275 | 2,280 | 2,224 | 2,236 | 17,800 | 2,236 |
| 2025-07-23 | 2,294 | 2,310 | 2,236 | 2,243 | 17,300 | 2,243 |
| 2025-07-22 | 2,213 | 2,295 | 2,212 | 2,274 | 23,800 | 2,274 |
| 2025-07-18 | 2,201 | 2,227 | 2,161 | 2,163 | 16,100 | 2,163 |
| 2025-07-17 | 2,248 | 2,258 | 2,182 | 2,192 | 19,100 | 2,192 |
| 2025-07-16 | 2,159 | 2,249 | 2,142 | 2,245 | 26,800 | 2,245 |
| 2025-07-15 | 2,280 | 2,330 | 2,166 | 2,166 | 41,700 | 2,166 |
| 2025-07-14 | 2,309 | 2,323 | 2,270 | 2,280 | 14,000 | 2,280 |
| 2025-07-11 | 2,399 | 2,417 | 2,310 | 2,326 | 10,700 | 2,326 |
| 2025-07-10 | 2,408 | 2,413 | 2,351 | 2,370 | 18,300 | 2,370 |
| 2025-07-09 | 2,400 | 2,429 | 2,393 | 2,409 | 16,000 | 2,409 |
| 2025-07-08 | 2,308 | 2,391 | 2,308 | 2,390 | 26,800 | 2,390 |
| 2025-07-07 | 2,286 | 2,328 | 2,250 | 2,311 | 15,900 | 2,311 |
| 2025-07-04 | 2,355 | 2,355 | 2,240 | 2,245 | 21,600 | 2,245 |
| 2025-07-03 | 2,320 | 2,321 | 2,289 | 2,305 | 19,300 | 2,305 |
| 2025-07-02 | 2,355 | 2,360 | 2,271 | 2,296 | 35,900 | 2,296 |
| 2025-07-01 | 2,284 | 2,395 | 2,284 | 2,381 | 47,400 | 2,381 |
| 2025-06-30 | 2,350 | 2,363 | 2,269 | 2,284 | 50,400 | 2,284 |
| 2025-06-27 | 2,400 | 2,423 | 2,312 | 2,316 | 61,300 | 2,316 |
| 2025-06-26 | 2,420 | 2,464 | 2,403 | 2,404 | 26,100 | 2,404 |
| 2025-06-25 | 2,458 | 2,499 | 2,424 | 2,428 | 32,700 | 2,428 |
| 2025-06-24 | 2,485 | 2,520 | 2,431 | 2,440 | 60,300 | 2,440 |
| 2025-06-23 | 2,443 | 2,463 | 2,413 | 2,435 | 41,900 | 2,435 |
| 2025-06-20 | 2,436 | 2,504 | 2,435 | 2,443 | 66,700 | 2,443 |
| 2025-06-19 | 2,489 | 2,489 | 2,433 | 2,433 | 26,000 | 2,433 |
| 2025-06-18 | 2,530 | 2,530 | 2,450 | 2,454 | 43,500 | 2,454 |
| 2025-06-17 | 2,463 | 2,525 | 2,450 | 2,523 | 36,200 | 2,523 |
| 2025-06-16 | 2,415 | 2,539 | 2,406 | 2,499 | 43,900 | 2,499 |
| 2025-06-13 | 2,478 | 2,524 | 2,400 | 2,415 | 52,400 | 2,415 |
| 2025-06-12 | 2,451 | 2,549 | 2,451 | 2,476 | 43,700 | 2,476 |
| 2025-06-11 | 2,470 | 2,489 | 2,450 | 2,466 | 26,700 | 2,466 |
| 2025-06-10 | 2,497 | 2,514 | 2,456 | 2,465 | 35,800 | 2,465 |
| 2025-06-09 | 2,557 | 2,557 | 2,460 | 2,503 | 55,800 | 2,503 |
| 2025-06-06 | 2,500 | 2,528 | 2,432 | 2,507 | 57,300 | 2,507 |
| 2025-06-05 | 2,384 | 2,454 | 2,351 | 2,454 | 50,400 | 2,454 |
| 2025-06-04 | 2,453 | 2,459 | 2,366 | 2,394 | 59,300 | 2,394 |
| 2025-06-03 | 2,329 | 2,460 | 2,281 | 2,403 | 106,500 | 2,403 |
| 2025-06-02 | 2,231 | 2,320 | 2,222 | 2,299 | 40,000 | 2,299 |
| 2025-05-30 | 2,250 | 2,352 | 2,211 | 2,211 | 40,300 | 2,211 |
| 2025-05-29 | 2,234 | 2,242 | 2,196 | 2,242 | 31,500 | 2,242 |
| 2025-05-28 | 2,260 | 2,284 | 2,241 | 2,242 | 19,600 | 2,242 |
| 2025-05-27 | 2,240 | 2,339 | 2,208 | 2,241 | 70,100 | 2,241 |
| 2025-05-26 | 2,255 | 2,271 | 2,190 | 2,190 | 27,300 | 2,190 |
| 2025-05-23 | 2,299 | 2,330 | 2,245 | 2,252 | 43,200 | 2,252 |
| 2025-05-22 | 2,266 | 2,266 | 2,203 | 2,249 | 15,400 | 2,249 |
| 2025-05-21 | 2,309 | 2,339 | 2,221 | 2,244 | 22,500 | 2,244 |
| 2025-05-20 | 2,278 | 2,334 | 2,230 | 2,310 | 55,400 | 2,310 |
| 2025-05-19 | 2,272 | 2,295 | 2,202 | 2,279 | 58,000 | 2,279 |
| 2025-05-16 | 2,147 | 2,276 | 2,104 | 2,257 | 130,200 | 2,257 |
| 2025-05-15 | 2,070 | 2,140 | 2,020 | 2,116 | 405,600 | 2,116 |
| 2025-05-14 | 1,760 | 1,828 | 1,710 | 1,740 | 135,100 | 1,740 |
| 2025-05-13 | 1,799 | 1,799 | 1,720 | 1,742 | 28,800 | 1,742 |
| 2025-05-12 | 1,715 | 1,792 | 1,715 | 1,763 | 26,300 | 1,763 |
| 2025-05-09 | 1,683 | 1,730 | 1,677 | 1,710 | 23,100 | 1,710 |
| 2025-05-08 | 1,711 | 1,719 | 1,670 | 1,687 | 13,700 | 1,687 |
| 2025-05-07 | 1,662 | 1,745 | 1,662 | 1,711 | 11,200 | 1,711 |
| 2025-05-02 | 1,694 | 1,710 | 1,653 | 1,662 | 21,800 | 1,662 |
| 2025-05-01 | 1,727 | 1,743 | 1,680 | 1,700 | 15,500 | 1,700 |
| 2025-04-30 | 1,697 | 1,745 | 1,669 | 1,743 | 26,900 | 1,743 |
| 2025-04-28 | 1,698 | 1,708 | 1,620 | 1,669 | 59,700 | 1,669 |
| 2025-04-25 | 1,719 | 1,735 | 1,682 | 1,690 | 26,500 | 1,690 |
| 2025-04-24 | 1,766 | 1,768 | 1,725 | 1,725 | 17,400 | 1,725 |
| 2025-04-23 | 1,798 | 1,801 | 1,750 | 1,762 | 45,100 | 1,762 |
| 2025-04-22 | 1,730 | 1,787 | 1,700 | 1,780 | 39,500 | 1,780 |
| 2025-04-21 | 1,790 | 1,790 | 1,729 | 1,760 | 31,300 | 1,760 |
| 2025-04-18 | 1,756 | 1,810 | 1,721 | 1,796 | 37,000 | 1,796 |
| 2025-04-17 | 1,719 | 1,818 | 1,718 | 1,756 | 34,200 | 1,756 |
| 2025-04-16 | 1,734 | 1,759 | 1,680 | 1,692 | 23,000 | 1,692 |
| 2025-04-15 | 1,747 | 1,780 | 1,718 | 1,734 | 30,100 | 1,734 |
| 2025-04-14 | 1,771 | 1,771 | 1,700 | 1,717 | 26,200 | 1,717 |
| 2025-04-11 | 1,695 | 1,747 | 1,623 | 1,747 | 30,700 | 1,747 |
| 2025-04-10 | 1,790 | 1,798 | 1,630 | 1,713 | 82,900 | 1,713 |
| 2025-04-09 | 1,693 | 1,750 | 1,611 | 1,710 | 37,700 | 1,710 |
| 2025-04-08 | 1,700 | 1,748 | 1,660 | 1,733 | 53,900 | 1,733 |
| 2025-04-07 | 1,500 | 1,700 | 1,430 | 1,540 | 82,000 | 1,540 |
| 2025-04-04 | 1,734 | 1,814 | 1,631 | 1,712 | 75,400 | 1,712 |
| 2025-04-03 | 1,676 | 1,774 | 1,634 | 1,774 | 51,500 | 1,774 |
| 2025-04-02 | 1,779 | 1,779 | 1,712 | 1,716 | 23,700 | 1,716 |
| 2025-04-01 | 1,830 | 1,841 | 1,760 | 1,760 | 37,900 | 1,760 |
| 2025-03-31 | 1,756 | 1,845 | 1,716 | 1,845 | 82,300 | 1,845 |
| 2025-03-28 | 1,766 | 1,777 | 1,681 | 1,716 | 19,000 | 1,716 |
| 2025-03-27 | 1,790 | 1,812 | 1,742 | 1,750 | 51,700 | 1,750 |
| 2025-03-26 | 1,700 | 1,772 | 1,668 | 1,772 | 41,400 | 1,772 |
| 2025-03-25 | 1,665 | 1,698 | 1,609 | 1,698 | 22,600 | 1,698 |
| 2025-03-24 | 1,604 | 1,667 | 1,604 | 1,664 | 14,900 | 1,664 |
| 2025-03-21 | 1,700 | 1,710 | 1,622 | 1,627 | 49,200 | 1,627 |
| 2025-03-19 | 1,688 | 1,720 | 1,642 | 1,710 | 58,800 | 1,710 |
| 2025-03-18 | 1,650 | 1,715 | 1,627 | 1,653 | 53,700 | 1,653 |
| 2025-03-17 | 1,605 | 1,687 | 1,587 | 1,587 | 58,200 | 1,587 |
| 2025-03-14 | 1,491 | 1,590 | 1,491 | 1,554 | 34,900 | 1,554 |
| 2025-03-13 | 1,516 | 1,571 | 1,487 | 1,487 | 43,000 | 1,487 |
| 2025-03-12 | 1,461 | 1,515 | 1,454 | 1,515 | 39,100 | 1,515 |
| 2025-03-11 | 1,455 | 1,473 | 1,423 | 1,460 | 35,200 | 1,460 |
| 2025-03-10 | 1,463 | 1,495 | 1,454 | 1,463 | 16,600 | 1,463 |
| 2025-03-07 | 1,510 | 1,531 | 1,468 | 1,468 | 32,500 | 1,468 |
| 2025-03-06 | 1,540 | 1,560 | 1,514 | 1,539 | 28,900 | 1,539 |
| 2025-03-05 | 1,500 | 1,560 | 1,485 | 1,530 | 74,100 | 1,530 |
| 2025-03-04 | 1,487 | 1,525 | 1,476 | 1,490 | 33,500 | 1,490 |
| 2025-03-03 | 1,506 | 1,549 | 1,490 | 1,498 | 23,000 | 1,498 |
| 2025-02-28 | 1,530 | 1,530 | 1,450 | 1,494 | 77,900 | 1,494 |
| 2025-02-27 | 1,520 | 1,571 | 1,491 | 1,547 | 50,300 | 1,547 |
| 2025-02-26 | 1,470 | 1,563 | 1,441 | 1,517 | 89,000 | 1,517 |
| 2025-02-25 | 1,407 | 1,520 | 1,407 | 1,510 | 96,200 | 1,510 |
| 2025-02-21 | 1,473 | 1,499 | 1,401 | 1,415 | 76,900 | 1,415 |
| 2025-02-20 | 1,431 | 1,540 | 1,430 | 1,490 | 197,300 | 1,490 |
| 2025-02-19 | 1,450 | 1,550 | 1,420 | 1,458 | 165,800 | 1,458 |
| 2025-02-18 | 1,445 | 1,455 | 1,393 | 1,401 | 177,700 | 1,401 |
| 2025-02-17 | 1,431 | 1,606 | 1,391 | 1,415 | 692,000 | 1,415 |
| 2025-02-14 | 1,321 | 1,321 | 1,321 | 1,321 | 93,300 | 1,321 |
| 2025-02-13 | 1,019 | 1,047 | 1,000 | 1,021 | 50,000 | 1,021 |
| 2025-02-12 | 1,020 | 1,039 | 991 | 994 | 59,800 | 994 |
| 2025-02-10 | 1,000 | 1,038 | 991 | 1,027 | 63,100 | 1,027 |
| 2025-02-07 | 986 | 1,008 | 971 | 981 | 51,300 | 981 |
| 2025-02-06 | 971 | 995 | 968 | 986 | 29,700 | 986 |
| 2025-02-05 | 986 | 986 | 961 | 972 | 14,600 | 972 |
| 2025-02-04 | 968 | 999 | 967 | 972 | 17,200 | 972 |
| 2025-02-03 | 979 | 979 | 965 | 974 | 5,200 | 974 |
| 2025-01-31 | 1,000 | 1,003 | 960 | 978 | 26,000 | 978 |
| 2025-01-30 | 980 | 990 | 968 | 990 | 35,000 | 990 |
| 2025-01-29 | 930 | 960 | 930 | 960 | 24,700 | 960 |
| 2025-01-28 | 947 | 947 | 920 | 926 | 15,500 | 926 |
| 2025-01-27 | 939 | 963 | 928 | 947 | 26,900 | 947 |
| 2025-01-24 | 941 | 952 | 941 | 941 | 4,700 | 941 |
| 2025-01-23 | 967 | 970 | 941 | 941 | 13,700 | 941 |
| 2025-01-22 | 976 | 984 | 952 | 979 | 34,000 | 979 |
| 2025-01-21 | 981 | 987 | 980 | 984 | 13,200 | 984 |
| 2025-01-20 | 986 | 990 | 976 | 989 | 12,700 | 989 |
| 2025-01-17 | 1,000 | 1,000 | 973 | 985 | 41,500 | 985 |
| 2025-01-16 | 984 | 988 | 978 | 988 | 23,700 | 988 |
| 2025-01-15 | 980 | 995 | 970 | 985 | 45,000 | 985 |
| 2025-01-14 | 989 | 1,009 | 980 | 984 | 68,000 | 984 |
| 2025-01-10 | 982 | 989 | 974 | 982 | 56,900 | 982 |
| 2025-01-09 | 974 | 983 | 973 | 982 | 28,000 | 982 |
| 2025-01-08 | 980 | 991 | 971 | 979 | 57,800 | 979 |
| 2025-01-07 | 1,000 | 1,004 | 976 | 978 | 63,300 | 978 |
| 2025-01-06 | 1,000 | 1,013 | 973 | 994 | 90,300 | 994 |
分割・併合履歴 ： なし