6159 ミクロン精密(株) 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
2024-05-171,3441,3801,3441,3801,4001,380
2024-05-161,4851,4861,3521,35911,0001,359
2024-05-151,4791,4791,4791,4793001,479
2024-05-141,4721,4871,4721,4874001,487
2024-05-131,5001,5001,4721,4902,8001,490
2024-05-101,4981,5001,4881,5008001,500
2024-05-091,4881,4991,4881,4991,3001,499
2024-05-081,4701,4851,4701,4851,0001,485
2024-05-071,4601,4701,4601,4707001,470
2024-05-021,4501,4601,4501,4601,3001,460
2024-05-011,4561,4571,4501,4541,1001,454
2024-04-301,4441,4741,4441,4451,1001,445
2024-04-261,4431,4431,4431,4431001,443
2024-04-251,4431,4431,4431,4434001,443
2024-04-241,4871,4871,4431,4431,8001,443
2024-04-231,4301,4301,4301,4302001,430
2024-04-221,4731,4731,4231,4238001,423
2024-04-191,5001,5001,4181,4752,7001,475
2024-04-181,5051,5051,4351,5053,1001,505
2024-04-171,4991,5001,4801,4841,2001,484
2024-04-161,4901,4901,4901,4902001,490
2024-04-151,4531,4801,4501,4802,5001,480
2024-04-121,4701,5031,4181,4708,9001,470
2024-04-111,4661,4661,4041,4598,0001,459
2024-04-101,4601,4661,4521,4662,4001,466
2024-04-091,4411,4601,4411,4602,5001,460
2024-04-081,4181,4351,4181,4239001,423
2024-04-051,3861,3861,3861,3861001,386
2024-04-041,4001,4001,4001,4001001,400
2024-04-031,4001,4001,4001,4004001,400
2024-04-021,4071,4071,4031,4031,4001,403
2024-04-011,4061,4061,4051,4057001,405
2024-03-291,3881,4261,3881,4037001,403
2024-03-281,3991,3991,3871,3874001,387
2024-03-271,3991,3991,3991,3994001,399
2024-03-261,4001,4151,3991,3998001,399
2024-03-251,4231,4251,4001,4001,1001,400
2024-03-221,4201,4201,4131,4135001,413
2024-03-211,4051,4221,4051,4229001,422
2024-03-191,4471,4471,4221,4223,4001,422
2024-03-181,4301,4401,4251,4279001,427
2024-03-151,4311,4311,4251,4257001,425
2024-03-141,4411,4411,4331,4371,2001,437
2024-03-131,4271,4401,4271,4362,2001,436
2024-03-121,3881,4131,3881,4004001,400
2024-03-111,4051,4051,3701,3704,2001,370
2024-03-081,4021,4101,3941,4109001,410
2024-03-071,4141,4151,3941,3941,0001,394
2024-03-061,4151,4151,3911,4001,0001,400
2024-03-051,4021,4191,3801,4191,0001,419
2024-03-041,3971,4021,3821,4021,2001,402
2024-03-011,4311,4311,3801,3823,9001,382
2024-02-291,4101,4181,4091,4131,2001,413
2024-02-281,4341,4341,4001,4171,2001,417
2024-02-271,4211,4351,4101,4342,3001,434
2024-02-261,4651,4651,4011,41611,6001,416
2024-02-221,4951,4951,4611,4634,6001,463
2024-02-211,5061,5381,4941,49512,4001,495
2024-02-201,7571,7571,5111,58663,1001,586
2024-02-191,4951,5111,4341,4572,8001,457
2024-02-161,4841,4841,4811,4841,5001,484
2024-02-151,4841,4841,4841,4842001,484
2024-02-141,4681,4681,4681,4681001,468
2024-02-131,5131,5131,4791,4843,9001,484
2024-02-091,4781,4841,4681,4848001,484
2024-02-081,4681,4681,4651,4654001,465
2024-02-071,4711,4711,4111,4598001,459
2024-02-061,4921,4921,4651,4741,2001,474
2024-02-051,4711,4811,4711,4816001,481
2024-02-021,4291,4801,4291,4791,3001,479
2024-02-01---1,401-1,401
2024-01-311,4451,4451,4011,4014001,401
2024-01-30---1,417-1,417
2024-01-291,4451,4451,4171,4174001,417
2024-01-261,4471,4471,3861,4232,0001,423
2024-01-251,4871,4871,4461,4652,6001,465
2024-01-241,5001,5271,4651,48713,9001,487
2024-01-231,4901,4901,4571,4575001,457
2024-01-221,4881,4881,4601,4602,8001,460
2024-01-191,5011,5011,4891,4891,5001,489
2024-01-181,5701,5701,5241,5242,9001,524
2024-01-171,5701,5721,5571,5571,1001,557
2024-01-161,5651,5701,5651,5702001,570
2024-01-151,5501,5661,5501,5601,1001,560
2024-01-121,5751,5891,5521,5851,3001,585
2024-01-111,5501,5751,5451,5754,3001,575
2024-01-101,5141,5371,5111,5371,2001,537
2024-01-091,5121,5151,5121,5126001,512
2024-01-051,5101,5121,4991,5129001,512
2024-01-041,4711,5021,4711,5007001,500

分割・併合履歴 : [2017-08-29]1株→3株