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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,599 | 1,599 | 1,579 | 1,580 | 2,500 | 1,580 |
| 2025-05-08 | - | - | - | 1,530 | - | 1,530 |
| 2025-05-07 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2025-05-02 | 1,565 | 1,565 | 1,496 | 1,530 | 800 | 1,530 |
| 2025-05-01 | 1,466 | 1,495 | 1,466 | 1,495 | 200 | 1,495 |
| 2025-04-30 | 1,490 | 1,495 | 1,468 | 1,468 | 500 | 1,468 |
| 2025-04-28 | 1,530 | 1,530 | 1,490 | 1,490 | 200 | 1,490 |
| 2025-04-25 | - | - | - | 1,530 | - | 1,530 |
| 2025-04-24 | - | - | - | 1,530 | - | 1,530 |
| 2025-04-23 | - | - | - | 1,530 | - | 1,530 |
| 2025-04-22 | - | - | - | 1,530 | - | 1,530 |
| 2025-04-21 | 1,516 | 1,537 | 1,516 | 1,530 | 1,100 | 1,530 |
| 2025-04-18 | 1,512 | 1,601 | 1,512 | 1,590 | 8,000 | 1,590 |
| 2025-04-17 | 1,444 | 1,482 | 1,444 | 1,482 | 400 | 1,482 |
| 2025-04-16 | 1,490 | 1,500 | 1,444 | 1,444 | 1,800 | 1,444 |
| 2025-04-15 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | 1,481 |
| 2025-04-14 | 1,480 | 1,500 | 1,475 | 1,481 | 1,600 | 1,481 |
| 2025-04-11 | 1,435 | 1,499 | 1,425 | 1,488 | 4,100 | 1,488 |
| 2025-04-10 | 1,465 | 1,465 | 1,435 | 1,448 | 1,200 | 1,448 |
| 2025-04-09 | 1,380 | 1,385 | 1,350 | 1,385 | 1,200 | 1,385 |
| 2025-04-08 | 1,330 | 1,388 | 1,330 | 1,388 | 500 | 1,388 |
| 2025-04-07 | 1,345 | 1,345 | 1,262 | 1,262 | 1,100 | 1,262 |
| 2025-04-04 | 1,490 | 1,490 | 1,401 | 1,401 | 2,200 | 1,401 |
| 2025-04-03 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2025-04-02 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2025-04-01 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2025-03-31 | 1,512 | 1,552 | 1,512 | 1,515 | 400 | 1,515 |
| 2025-03-28 | 1,512 | 1,512 | 1,512 | 1,512 | 400 | 1,512 |
| 2025-03-27 | 1,546 | 1,546 | 1,529 | 1,531 | 900 | 1,531 |
| 2025-03-26 | 1,560 | 1,560 | 1,541 | 1,541 | 600 | 1,541 |
| 2025-03-25 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 1,570 |
| 2025-03-24 | 1,580 | 1,580 | 1,570 | 1,570 | 200 | 1,570 |
| 2025-03-21 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2025-03-19 | 1,608 | 1,620 | 1,608 | 1,620 | 1,400 | 1,620 |
| 2025-03-18 | 1,632 | 1,635 | 1,625 | 1,635 | 3,100 | 1,635 |
| 2025-03-17 | 1,611 | 1,634 | 1,611 | 1,625 | 1,700 | 1,625 |
| 2025-03-14 | 1,593 | 1,610 | 1,589 | 1,589 | 500 | 1,589 |
| 2025-03-13 | 1,590 | 1,604 | 1,566 | 1,604 | 300 | 1,604 |
| 2025-03-12 | 1,566 | 1,581 | 1,565 | 1,580 | 900 | 1,580 |
| 2025-03-11 | 1,597 | 1,597 | 1,525 | 1,569 | 3,800 | 1,569 |
| 2025-03-10 | 1,587 | 1,610 | 1,580 | 1,610 | 2,000 | 1,610 |
| 2025-03-07 | 1,563 | 1,588 | 1,563 | 1,566 | 1,000 | 1,566 |
| 2025-03-06 | - | - | - | 1,491 | - | 1,491 |
| 2025-03-05 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2025-03-04 | 1,491 | 1,491 | 1,491 | 1,491 | 200 | 1,491 |
| 2025-03-03 | 1,496 | 1,496 | 1,491 | 1,491 | 400 | 1,491 |
| 2025-02-28 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2025-02-27 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2025-02-26 | 1,541 | 1,541 | 1,510 | 1,510 | 500 | 1,510 |
| 2025-02-25 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2025-02-21 | 1,599 | 1,599 | 1,590 | 1,590 | 400 | 1,590 |
| 2025-02-20 | 1,569 | 1,569 | 1,569 | 1,569 | 1,100 | 1,569 |
| 2025-02-19 | 1,606 | 1,606 | 1,577 | 1,580 | 1,400 | 1,580 |
| 2025-02-18 | 1,705 | 1,705 | 1,605 | 1,630 | 6,900 | 1,630 |
| 2025-02-17 | 1,614 | 1,665 | 1,614 | 1,665 | 800 | 1,665 |
| 2025-02-14 | 1,603 | 1,603 | 1,590 | 1,590 | 400 | 1,590 |
| 2025-02-13 | - | - | - | 1,604 | - | 1,604 |
| 2025-02-12 | 1,640 | 1,640 | 1,593 | 1,604 | 2,500 | 1,604 |
| 2025-02-10 | 1,619 | 1,651 | 1,615 | 1,638 | 2,600 | 1,638 |
| 2025-02-07 | 1,610 | 1,650 | 1,610 | 1,625 | 1,600 | 1,625 |
| 2025-02-06 | 1,609 | 1,609 | 1,604 | 1,604 | 300 | 1,604 |
| 2025-02-05 | 1,580 | 1,610 | 1,580 | 1,610 | 600 | 1,610 |
| 2025-02-04 | 1,537 | 1,553 | 1,537 | 1,553 | 300 | 1,553 |
| 2025-02-03 | 1,545 | 1,545 | 1,530 | 1,530 | 300 | 1,530 |
| 2025-01-31 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2025-01-30 | 1,570 | 1,570 | 1,550 | 1,550 | 600 | 1,550 |
| 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