7899 MICS化学(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 |
---|---|---|---|---|---|---|
2023-03-31 | 365 | 371 | 364 | 365 | 12,900 | 365 |
2023-03-30 | 357 | 362 | 355 | 362 | 8,300 | 362 |
2023-03-29 | 349 | 357 | 349 | 355 | 17,800 | 355 |
2023-03-28 | 359 | 359 | 348 | 351 | 28,200 | 351 |
2023-03-27 | 366 | 369 | 357 | 359 | 24,800 | 359 |
2023-03-24 | 372 | 372 | 363 | 364 | 33,800 | 364 |
2023-03-23 | 366 | 374 | 362 | 373 | 47,100 | 373 |
2023-03-22 | 385 | 414 | 371 | 373 | 191,600 | 373 |
2023-03-20 | 408 | 443 | 378 | 381 | 649,100 | 381 |
2023-03-17 | 346 | 363 | 340 | 363 | 86,500 | 363 |
2023-03-16 | 344 | 344 | 330 | 338 | 21,900 | 338 |
2023-03-15 | 346 | 351 | 341 | 344 | 14,800 | 344 |
2023-03-14 | 347 | 347 | 336 | 340 | 19,700 | 340 |
2023-03-13 | 350 | 351 | 339 | 349 | 27,000 | 349 |
2023-03-10 | 360 | 363 | 353 | 363 | 16,200 | 363 |
2023-03-09 | 365 | 367 | 361 | 364 | 10,600 | 364 |
2023-03-08 | 359 | 368 | 354 | 363 | 10,900 | 363 |
2023-03-07 | 365 | 365 | 356 | 359 | 6,100 | 359 |
2023-03-06 | 370 | 370 | 361 | 364 | 13,800 | 364 |
2023-03-03 | 353 | 368 | 352 | 368 | 75,300 | 368 |
2023-03-02 | 347 | 352 | 344 | 350 | 17,500 | 350 |
2023-03-01 | 349 | 349 | 336 | 341 | 12,800 | 341 |
2023-02-28 | 349 | 349 | 345 | 345 | 3,600 | 345 |
2023-02-27 | 346 | 353 | 346 | 347 | 9,600 | 347 |
2023-02-24 | 352 | 352 | 345 | 346 | 8,400 | 346 |
2023-02-22 | 346 | 354 | 342 | 350 | 14,400 | 350 |
2023-02-21 | 337 | 356 | 334 | 350 | 35,500 | 350 |
2023-02-20 | 331 | 338 | 329 | 337 | 7,700 | 337 |
2023-02-17 | 330 | 335 | 329 | 331 | 3,300 | 331 |
2023-02-16 | 333 | 336 | 327 | 336 | 12,700 | 336 |
2023-02-15 | 338 | 338 | 333 | 337 | 6,100 | 337 |
2023-02-14 | 342 | 343 | 337 | 338 | 20,200 | 338 |
2023-02-13 | 342 | 351 | 338 | 348 | 100,100 | 348 |
2023-02-10 | 340 | 342 | 337 | 341 | 15,000 | 341 |
2023-02-09 | 334 | 342 | 333 | 342 | 20,800 | 342 |
2023-02-08 | 335 | 337 | 328 | 333 | 41,200 | 333 |
2023-02-07 | 330 | 340 | 330 | 339 | 65,600 | 339 |
2023-02-06 | 327 | 333 | 326 | 328 | 39,200 | 328 |
2023-02-03 | 324 | 328 | 323 | 326 | 10,900 | 326 |
2023-02-02 | 324 | 327 | 320 | 324 | 16,300 | 324 |
2023-02-01 | 323 | 328 | 323 | 328 | 14,800 | 328 |
2023-01-31 | 324 | 324 | 321 | 323 | 2,200 | 323 |
2023-01-30 | 323 | 323 | 320 | 321 | 7,000 | 321 |
2023-01-27 | 323 | 323 | 319 | 320 | 400 | 320 |
2023-01-26 | 322 | 323 | 319 | 323 | 3,000 | 323 |
2023-01-25 | 322 | 322 | 317 | 322 | 4,200 | 322 |
2023-01-24 | 321 | 322 | 320 | 321 | 2,500 | 321 |
2023-01-23 | 319 | 320 | 315 | 319 | 4,500 | 319 |
2023-01-20 | 315 | 316 | 314 | 315 | 1,000 | 315 |
2023-01-19 | 315 | 317 | 314 | 314 | 1,500 | 314 |
2023-01-18 | 317 | 317 | 317 | 317 | 100 | 317 |
2023-01-17 | 317 | 317 | 314 | 316 | 500 | 316 |
2023-01-16 | 320 | 322 | 316 | 316 | 13,700 | 316 |
2023-01-13 | 313 | 319 | 310 | 314 | 7,400 | 314 |
2023-01-12 | 313 | 313 | 311 | 311 | 2,000 | 311 |
2023-01-11 | 315 | 317 | 313 | 315 | 2,000 | 315 |
2023-01-10 | 317 | 317 | 314 | 317 | 2,000 | 317 |
2023-01-06 | 308 | 317 | 307 | 317 | 3,400 | 317 |
2023-01-05 | 311 | 311 | 308 | 308 | 400 | 308 |
2023-01-04 | 312 | 312 | 310 | 311 | 700 | 311 |
分割・併合履歴 : なし