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
2025-02-171,6141,6651,6141,6658001,665
2025-02-141,6031,6031,5901,5904001,590
2025-02-13---1,604-1,604
2025-02-121,6401,6401,5931,6042,5001,604
2025-02-101,6191,6511,6151,6382,6001,638
2025-02-071,6101,6501,6101,6251,6001,625
2025-02-061,6091,6091,6041,6043001,604
2025-02-051,5801,6101,5801,6106001,610
2025-02-041,5371,5531,5371,5533001,553
2025-02-031,5451,5451,5301,5303001,530
2025-01-311,5451,5451,5451,5451001,545
2025-01-301,5701,5701,5501,5506001,550
2025-01-291,5801,5801,5791,5792001,579
2025-01-281,5511,5821,5511,5825001,582
2025-01-271,6001,6001,5501,5511,8001,551
2025-01-24---1,615-1,615
2025-01-23---1,615-1,615
2025-01-221,6051,6151,6051,6153001,615
2025-01-211,5561,6001,5251,5651,9001,565
2025-01-201,6781,6781,6361,6364,2001,636
2025-01-171,5701,6001,5701,5992,0001,599
2025-01-161,5351,5501,5331,5504001,550
2025-01-151,5341,5441,5171,5171,4001,517
2025-01-141,6861,6861,5491,5617,2001,561
2025-01-101,6461,6641,6371,6641,4001,664
2025-01-091,6281,6401,6281,6368001,636
2025-01-081,6061,6061,6061,6062001,606
2025-01-071,6061,6061,6061,6063001,606
2025-01-061,6051,6051,6051,6054001,605

分割・併合履歴 : [2017-08-29]1株→3株