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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,448 | 1,448 | 1,448 | 1,448 | 100 | 1,448 |
| 2024-07-25 | 1,445 | 1,445 | 1,425 | 1,443 | 1,200 | 1,443 |
| 2024-07-24 | 1,485 | 1,485 | 1,449 | 1,470 | 5,000 | 1,470 |
| 2024-07-23 | 1,422 | 1,422 | 1,422 | 1,422 | 200 | 1,422 |
| 2024-07-22 | 1,441 | 1,441 | 1,440 | 1,440 | 500 | 1,440 |
| 2024-07-19 | 1,466 | 1,476 | 1,445 | 1,459 | 4,600 | 1,459 |
| 2024-07-18 | 1,514 | 1,514 | 1,485 | 1,496 | 3,300 | 1,496 |
| 2024-07-17 | 1,512 | 1,527 | 1,512 | 1,517 | 1,500 | 1,517 |
| 2024-07-16 | 1,501 | 1,511 | 1,490 | 1,511 | 2,200 | 1,511 |
| 2024-07-12 | 1,509 | 1,509 | 1,480 | 1,501 | 1,600 | 1,501 |
| 2024-07-11 | 1,568 | 1,568 | 1,511 | 1,511 | 10,800 | 1,511 |
| 2024-07-10 | 1,600 | 1,609 | 1,600 | 1,608 | 2,300 | 1,608 |
| 2024-07-09 | 1,575 | 1,605 | 1,575 | 1,600 | 5,500 | 1,600 |
| 2024-07-08 | 1,576 | 1,576 | 1,555 | 1,575 | 1,300 | 1,575 |
| 2024-07-05 | 1,575 | 1,575 | 1,555 | 1,565 | 1,000 | 1,565 |
| 2024-07-04 | 1,560 | 1,580 | 1,560 | 1,580 | 1,300 | 1,580 |
| 2024-07-03 | 1,541 | 1,565 | 1,541 | 1,550 | 1,500 | 1,550 |
| 2024-07-02 | 1,518 | 1,540 | 1,518 | 1,539 | 2,200 | 1,539 |
| 2024-07-01 | 1,509 | 1,525 | 1,499 | 1,515 | 2,700 | 1,515 |
| 2024-06-28 | 1,500 | 1,510 | 1,492 | 1,510 | 1,100 | 1,510 |
| 2024-06-27 | - | - | - | 1,470 | - | 1,470 |
| 2024-06-26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-06-25 | 1,450 | 1,470 | 1,447 | 1,470 | 400 | 1,470 |
| 2024-06-24 | 1,422 | 1,435 | 1,421 | 1,435 | 400 | 1,435 |
| 2024-06-21 | 1,424 | 1,429 | 1,424 | 1,429 | 600 | 1,429 |
| 2024-06-20 | 1,425 | 1,425 | 1,425 | 1,425 | 1,400 | 1,425 |
| 2024-06-19 | 1,454 | 1,462 | 1,450 | 1,450 | 1,200 | 1,450 |
| 2024-06-18 | 1,517 | 1,551 | 1,460 | 1,462 | 6,700 | 1,462 |
| 2024-06-17 | 1,475 | 1,495 | 1,475 | 1,495 | 1,000 | 1,495 |
| 2024-06-14 | 1,465 | 1,470 | 1,465 | 1,465 | 600 | 1,465 |
| 2024-06-13 | - | - | - | 1,450 | - | 1,450 |
| 2024-06-12 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2024-06-11 | 1,464 | 1,464 | 1,464 | 1,464 | 2,400 | 1,464 |
| 2024-06-10 | 1,440 | 1,465 | 1,440 | 1,465 | 700 | 1,465 |
| 2024-06-07 | 1,450 | 1,455 | 1,439 | 1,439 | 1,100 | 1,439 |
| 2024-06-06 | 1,427 | 1,438 | 1,427 | 1,438 | 400 | 1,438 |
| 2024-06-05 | 1,433 | 1,433 | 1,433 | 1,433 | 200 | 1,433 |
| 2024-06-04 | 1,400 | 1,456 | 1,400 | 1,433 | 1,500 | 1,433 |
| 2024-06-03 | 1,397 | 1,400 | 1,397 | 1,400 | 400 | 1,400 |
| 2024-05-31 | 1,400 | 1,405 | 1,400 | 1,405 | 900 | 1,405 |
| 2024-05-30 | 1,380 | 1,400 | 1,379 | 1,400 | 500 | 1,400 |
| 2024-05-29 | 1,395 | 1,397 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2024-05-28 | 1,397 | 1,397 | 1,364 | 1,397 | 900 | 1,397 |
| 2024-05-27 | 1,375 | 1,397 | 1,375 | 1,397 | 800 | 1,397 |
| 2024-05-24 | - | - | - | 1,375 | - | 1,375 |
| 2024-05-23 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2024-05-22 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2024-05-21 | 1,382 | 1,397 | 1,367 | 1,367 | 1,100 | 1,367 |
| 2024-05-20 | 1,406 | 1,409 | 1,406 | 1,409 | 3,700 | 1,409 |
| 2024-05-17 | 1,344 | 1,380 | 1,344 | 1,380 | 1,400 | 1,380 |
| 2024-05-16 | 1,485 | 1,486 | 1,352 | 1,359 | 11,000 | 1,359 |
| 2024-05-15 | 1,479 | 1,479 | 1,479 | 1,479 | 300 | 1,479 |
| 2024-05-14 | 1,472 | 1,487 | 1,472 | 1,487 | 400 | 1,487 |
| 2024-05-13 | 1,500 | 1,500 | 1,472 | 1,490 | 2,800 | 1,490 |
| 2024-05-10 | 1,498 | 1,500 | 1,488 | 1,500 | 800 | 1,500 |
| 2024-05-09 | 1,488 | 1,499 | 1,488 | 1,499 | 1,300 | 1,499 |
| 2024-05-08 | 1,470 | 1,485 | 1,470 | 1,485 | 1,000 | 1,485 |
| 2024-05-07 | 1,460 | 1,470 | 1,460 | 1,470 | 700 | 1,470 |
| 2024-05-02 | 1,450 | 1,460 | 1,450 | 1,460 | 1,300 | 1,460 |
| 2024-05-01 | 1,456 | 1,457 | 1,450 | 1,454 | 1,100 | 1,454 |
| 2024-04-30 | 1,444 | 1,474 | 1,444 | 1,445 | 1,100 | 1,445 |
| 2024-04-26 | 1,443 | 1,443 | 1,443 | 1,443 | 100 | 1,443 |
| 2024-04-25 | 1,443 | 1,443 | 1,443 | 1,443 | 400 | 1,443 |
| 2024-04-24 | 1,487 | 1,487 | 1,443 | 1,443 | 1,800 | 1,443 |
| 2024-04-23 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2024-04-22 | 1,473 | 1,473 | 1,423 | 1,423 | 800 | 1,423 |
| 2024-04-19 | 1,500 | 1,500 | 1,418 | 1,475 | 2,700 | 1,475 |
| 2024-04-18 | 1,505 | 1,505 | 1,435 | 1,505 | 3,100 | 1,505 |
| 2024-04-17 | 1,499 | 1,500 | 1,480 | 1,484 | 1,200 | 1,484 |
| 2024-04-16 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2024-04-15 | 1,453 | 1,480 | 1,450 | 1,480 | 2,500 | 1,480 |
| 2024-04-12 | 1,470 | 1,503 | 1,418 | 1,470 | 8,900 | 1,470 |
| 2024-04-11 | 1,466 | 1,466 | 1,404 | 1,459 | 8,000 | 1,459 |
| 2024-04-10 | 1,460 | 1,466 | 1,452 | 1,466 | 2,400 | 1,466 |
| 2024-04-09 | 1,441 | 1,460 | 1,441 | 1,460 | 2,500 | 1,460 |
| 2024-04-08 | 1,418 | 1,435 | 1,418 | 1,423 | 900 | 1,423 |
| 2024-04-05 | 1,386 | 1,386 | 1,386 | 1,386 | 100 | 1,386 |
| 2024-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2024-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2024-04-02 | 1,407 | 1,407 | 1,403 | 1,403 | 1,400 | 1,403 |
| 2024-04-01 | 1,406 | 1,406 | 1,405 | 1,405 | 700 | 1,405 |
| 2024-03-29 | 1,388 | 1,426 | 1,388 | 1,403 | 700 | 1,403 |
| 2024-03-28 | 1,399 | 1,399 | 1,387 | 1,387 | 400 | 1,387 |
| 2024-03-27 | 1,399 | 1,399 | 1,399 | 1,399 | 400 | 1,399 |
| 2024-03-26 | 1,400 | 1,415 | 1,399 | 1,399 | 800 | 1,399 |
| 2024-03-25 | 1,423 | 1,425 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2024-03-22 | 1,420 | 1,420 | 1,413 | 1,413 | 500 | 1,413 |
| 2024-03-21 | 1,405 | 1,422 | 1,405 | 1,422 | 900 | 1,422 |
| 2024-03-19 | 1,447 | 1,447 | 1,422 | 1,422 | 3,400 | 1,422 |
| 2024-03-18 | 1,430 | 1,440 | 1,425 | 1,427 | 900 | 1,427 |
| 2024-03-15 | 1,431 | 1,431 | 1,425 | 1,425 | 700 | 1,425 |
| 2024-03-14 | 1,441 | 1,441 | 1,433 | 1,437 | 1,200 | 1,437 |
| 2024-03-13 | 1,427 | 1,440 | 1,427 | 1,436 | 2,200 | 1,436 |
| 2024-03-12 | 1,388 | 1,413 | 1,388 | 1,400 | 400 | 1,400 |
| 2024-03-11 | 1,405 | 1,405 | 1,370 | 1,370 | 4,200 | 1,370 |
| 2024-03-08 | 1,402 | 1,410 | 1,394 | 1,410 | 900 | 1,410 |
| 2024-03-07 | 1,414 | 1,415 | 1,394 | 1,394 | 1,000 | 1,394 |
| 2024-03-06 | 1,415 | 1,415 | 1,391 | 1,400 | 1,000 | 1,400 |
| 2024-03-05 | 1,402 | 1,419 | 1,380 | 1,419 | 1,000 | 1,419 |
| 2024-03-04 | 1,397 | 1,402 | 1,382 | 1,402 | 1,200 | 1,402 |
| 2024-03-01 | 1,431 | 1,431 | 1,380 | 1,382 | 3,900 | 1,382 |
| 2024-02-29 | 1,410 | 1,418 | 1,409 | 1,413 | 1,200 | 1,413 |
| 2024-02-28 | 1,434 | 1,434 | 1,400 | 1,417 | 1,200 | 1,417 |
| 2024-02-27 | 1,421 | 1,435 | 1,410 | 1,434 | 2,300 | 1,434 |
| 2024-02-26 | 1,465 | 1,465 | 1,401 | 1,416 | 11,600 | 1,416 |
| 2024-02-22 | 1,495 | 1,495 | 1,461 | 1,463 | 4,600 | 1,463 |
| 2024-02-21 | 1,506 | 1,538 | 1,494 | 1,495 | 12,400 | 1,495 |
| 2024-02-20 | 1,757 | 1,757 | 1,511 | 1,586 | 63,100 | 1,586 |
| 2024-02-19 | 1,495 | 1,511 | 1,434 | 1,457 | 2,800 | 1,457 |
| 2024-02-16 | 1,484 | 1,484 | 1,481 | 1,484 | 1,500 | 1,484 |
| 2024-02-15 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 1,484 |
| 2024-02-14 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2024-02-13 | 1,513 | 1,513 | 1,479 | 1,484 | 3,900 | 1,484 |
| 2024-02-09 | 1,478 | 1,484 | 1,468 | 1,484 | 800 | 1,484 |
| 2024-02-08 | 1,468 | 1,468 | 1,465 | 1,465 | 400 | 1,465 |
| 2024-02-07 | 1,471 | 1,471 | 1,411 | 1,459 | 800 | 1,459 |
| 2024-02-06 | 1,492 | 1,492 | 1,465 | 1,474 | 1,200 | 1,474 |
| 2024-02-05 | 1,471 | 1,481 | 1,471 | 1,481 | 600 | 1,481 |
| 2024-02-02 | 1,429 | 1,480 | 1,429 | 1,479 | 1,300 | 1,479 |
| 2024-02-01 | - | - | - | 1,401 | - | 1,401 |
| 2024-01-31 | 1,445 | 1,445 | 1,401 | 1,401 | 400 | 1,401 |
| 2024-01-30 | - | - | - | 1,417 | - | 1,417 |
| 2024-01-29 | 1,445 | 1,445 | 1,417 | 1,417 | 400 | 1,417 |
| 2024-01-26 | 1,447 | 1,447 | 1,386 | 1,423 | 2,000 | 1,423 |
| 2024-01-25 | 1,487 | 1,487 | 1,446 | 1,465 | 2,600 | 1,465 |
| 2024-01-24 | 1,500 | 1,527 | 1,465 | 1,487 | 13,900 | 1,487 |
| 2024-01-23 | 1,490 | 1,490 | 1,457 | 1,457 | 500 | 1,457 |
| 2024-01-22 | 1,488 | 1,488 | 1,460 | 1,460 | 2,800 | 1,460 |
| 2024-01-19 | 1,501 | 1,501 | 1,489 | 1,489 | 1,500 | 1,489 |
| 2024-01-18 | 1,570 | 1,570 | 1,524 | 1,524 | 2,900 | 1,524 |
| 2024-01-17 | 1,570 | 1,572 | 1,557 | 1,557 | 1,100 | 1,557 |
| 2024-01-16 | 1,565 | 1,570 | 1,565 | 1,570 | 200 | 1,570 |
| 2024-01-15 | 1,550 | 1,566 | 1,550 | 1,560 | 1,100 | 1,560 |
| 2024-01-12 | 1,575 | 1,589 | 1,552 | 1,585 | 1,300 | 1,585 |
| 2024-01-11 | 1,550 | 1,575 | 1,545 | 1,575 | 4,300 | 1,575 |
| 2024-01-10 | 1,514 | 1,537 | 1,511 | 1,537 | 1,200 | 1,537 |
| 2024-01-09 | 1,512 | 1,515 | 1,512 | 1,512 | 600 | 1,512 |
| 2024-01-05 | 1,510 | 1,512 | 1,499 | 1,512 | 900 | 1,512 |
| 2024-01-04 | 1,471 | 1,502 | 1,471 | 1,500 | 700 | 1,500 |
分割・併合履歴 ： [2017-08-29]1株→3株
