6159 ミクロン精密(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,580 | 1,580 | 1,579 | 1,579 | 200 | 1,579 |
| 2025-01-28 | 1,551 | 1,582 | 1,551 | 1,582 | 500 | 1,582 |
| 2025-01-27 | 1,600 | 1,600 | 1,550 | 1,551 | 1,800 | 1,551 |
| 2025-01-24 | - | - | - | 1,615 | - | 1,615 |
| 2025-01-23 | - | - | - | 1,615 | - | 1,615 |
| 2025-01-22 | 1,605 | 1,615 | 1,605 | 1,615 | 300 | 1,615 |
| 2025-01-21 | 1,556 | 1,600 | 1,525 | 1,565 | 1,900 | 1,565 |
| 2025-01-20 | 1,678 | 1,678 | 1,636 | 1,636 | 4,200 | 1,636 |
| 2025-01-17 | 1,570 | 1,600 | 1,570 | 1,599 | 2,000 | 1,599 |
| 2025-01-16 | 1,535 | 1,550 | 1,533 | 1,550 | 400 | 1,550 |
| 2025-01-15 | 1,534 | 1,544 | 1,517 | 1,517 | 1,400 | 1,517 |
| 2025-01-14 | 1,686 | 1,686 | 1,549 | 1,561 | 7,200 | 1,561 |
| 2025-01-10 | 1,646 | 1,664 | 1,637 | 1,664 | 1,400 | 1,664 |
| 2025-01-09 | 1,628 | 1,640 | 1,628 | 1,636 | 800 | 1,636 |
| 2025-01-08 | 1,606 | 1,606 | 1,606 | 1,606 | 200 | 1,606 |
| 2025-01-07 | 1,606 | 1,606 | 1,606 | 1,606 | 300 | 1,606 |
| 2025-01-06 | 1,605 | 1,605 | 1,605 | 1,605 | 400 | 1,605 |
分割・併合履歴 ： [2017-08-29]1株→3株