6159 ミクロン精密(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,4471,4471,4311,4316001,431
2023-06-071,4051,4471,4051,4471,0001,447
2023-06-061,4091,4091,3911,4031,1001,403
2023-06-051,3801,3811,3801,3813001,381
2023-06-021,3981,3981,3981,3981001,398
2023-06-01---1,373-1,373
2023-05-311,3611,3731,3611,3736001,373
2023-05-30---1,407-1,407
2023-05-291,3891,4071,3691,4075001,407
2023-05-26---1,390-1,390
2023-05-251,3601,3901,3601,3903001,390
2023-05-241,3901,3901,3721,3727001,372
2023-05-231,3851,3971,3371,3612,6001,361
2023-05-221,3971,3981,3711,3986001,398
2023-05-191,3971,4261,3851,3972,6001,397
2023-05-181,4581,4581,4201,4502,9001,450
2023-05-171,4421,4451,4311,4459001,445
2023-05-161,4351,4351,4301,4335001,433
2023-05-151,4061,4401,4061,4301,1001,430
2023-05-12---1,420-1,420
2023-05-111,4201,4201,4201,4203,1001,420
2023-05-101,3851,4201,3851,4201,0001,420
2023-05-091,3401,3561,3401,3563,5001,356
2023-05-081,3701,3701,3311,3312,6001,331
2023-05-021,3701,3701,3701,3701001,370
2023-05-011,3701,3701,3701,3701001,370
2023-04-281,3431,3431,3431,3431001,343
2023-04-271,3801,3801,3791,3807001,380
2023-04-26---1,430-1,430
2023-04-25---1,430-1,430
2023-04-24---1,430-1,430
2023-04-21---1,430-1,430
2023-04-201,4601,4601,4301,4309001,430
2023-04-191,4221,4301,4221,4307001,430
2023-04-181,4801,4801,4501,4502,4001,450
2023-04-171,4701,4761,4051,4741,5001,474
2023-04-141,4351,4651,4351,4609001,460
2023-04-131,4111,4801,4111,4351,4001,435
2023-04-121,4001,4101,4001,4101,3001,410
2023-04-111,4001,4001,3901,3903,2001,390
2023-04-101,3801,3991,3801,3981,9001,398
2023-04-071,3671,3701,3601,3704001,370
2023-04-061,3501,3501,3471,3473001,347
2023-04-051,3151,3331,3151,3336001,333
2023-04-041,3311,3311,3111,3112001,311
2023-04-031,3011,3011,3011,3014001,301
2023-03-311,3051,3051,3051,3052001,305
2023-03-301,3111,3111,3111,3111001,311
2023-03-29---1,370-1,370
2023-03-28---1,370-1,370
2023-03-271,3701,3701,3701,3701001,370
2023-03-241,3721,3721,3721,3721001,372
2023-03-23---1,372-1,372
2023-03-221,3511,3721,3501,3721,5001,372
2023-03-201,4001,4001,4001,4003,3001,400
2023-03-171,4001,4001,4001,4003001,400
2023-03-161,3991,3991,3951,3955001,395
2023-03-151,3991,4001,3911,4007001,400
2023-03-141,3911,3971,3911,3916001,391
2023-03-131,4101,4101,3901,3903,5001,390
2023-03-101,4061,4101,4061,4108001,410
2023-03-091,4051,4091,4041,4088001,408
2023-03-08---1,398-1,398
2023-03-071,4041,4041,3981,3984001,398
2023-03-061,4131,4131,4041,4048001,404
2023-03-031,4001,4011,4001,4012001,401
2023-03-021,4291,4291,4001,4002001,400
2023-03-01---1,430-1,430
2023-02-28---1,430-1,430
2023-02-27---1,430-1,430
2023-02-24---1,430-1,430
2023-02-221,4301,4301,4301,4301001,430
2023-02-211,4201,4301,4201,4308001,430
2023-02-201,4701,4701,4501,4503,3001,450
2023-02-171,4301,4501,4301,4501,0001,450
2023-02-161,4201,4291,4201,4257001,425
2023-02-151,4101,4101,4051,4054001,405
2023-02-141,4201,4201,3911,3915001,391
2023-02-131,4221,4221,3901,3903,6001,390
2023-02-101,4201,4201,4051,4101,4001,410
2023-02-091,4191,4201,4131,4156001,415
2023-02-081,4101,4101,3911,4008001,400
2023-02-071,3861,3861,3861,3863001,386
2023-02-061,4201,4201,3611,3902,1001,390
2023-02-031,3971,3971,3971,3971001,397
2023-02-021,4001,4061,4001,4062001,406
2023-02-011,3701,3701,3701,3701001,370
2023-01-31---1,379-1,379
2023-01-30---1,379-1,379
2023-01-271,3791,3791,3791,3791001,379
2023-01-26---1,379-1,379
2023-01-251,3791,3791,3791,3791001,379
2023-01-24---1,409-1,409
2023-01-231,3601,4091,3601,4091,1001,409
2023-01-201,4191,4191,4191,4191,1001,419
2023-01-191,3711,4011,3711,3821,2001,382
2023-01-181,4891,4891,4201,4203,1001,420
2023-01-171,4351,4351,4331,4334001,433
2023-01-161,4061,4061,4001,4001,0001,400
2023-01-131,4341,4341,4341,4342001,434
2023-01-121,4561,4561,4311,4313001,431
2023-01-111,4801,4801,4501,4563,1001,456
2023-01-101,4401,4531,4141,4511,9001,451
2023-01-061,3701,4201,3701,4101,2001,410
2023-01-051,3331,3601,3331,3521,0001,352
2023-01-041,3051,3051,3051,3051001,305

分割・併合履歴 : [2017-08-29]1株→3株