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
2023-03-3136537136436512,900365
2023-03-303573623553628,300362
2023-03-2934935734935517,800355
2023-03-2835935934835128,200351
2023-03-2736636935735924,800359
2023-03-2437237236336433,800364
2023-03-2336637436237347,100373
2023-03-22385414371373191,600373
2023-03-20408443378381649,100381
2023-03-1734636334036386,500363
2023-03-1634434433033821,900338
2023-03-1534635134134414,800344
2023-03-1434734733634019,700340
2023-03-1335035133934927,000349
2023-03-1036036335336316,200363
2023-03-0936536736136410,600364
2023-03-0835936835436310,900363
2023-03-073653653563596,100359
2023-03-0637037036136413,800364
2023-03-0335336835236875,300368
2023-03-0234735234435017,500350
2023-03-0134934933634112,800341
2023-02-283493493453453,600345
2023-02-273463533463479,600347
2023-02-243523523453468,400346
2023-02-2234635434235014,400350
2023-02-2133735633435035,500350
2023-02-203313383293377,700337
2023-02-173303353293313,300331
2023-02-1633333632733612,700336
2023-02-153383383333376,100337
2023-02-1434234333733820,200338
2023-02-13342351338348100,100348
2023-02-1034034233734115,000341
2023-02-0933434233334220,800342
2023-02-0833533732833341,200333
2023-02-0733034033033965,600339
2023-02-0632733332632839,200328
2023-02-0332432832332610,900326
2023-02-0232432732032416,300324
2023-02-0132332832332814,800328
2023-01-313243243213232,200323
2023-01-303233233203217,000321
2023-01-27323323319320400320
2023-01-263223233193233,000323
2023-01-253223223173224,200322
2023-01-243213223203212,500321
2023-01-233193203153194,500319
2023-01-203153163143151,000315
2023-01-193153173143141,500314
2023-01-18317317317317100317
2023-01-17317317314316500316
2023-01-1632032231631613,700316
2023-01-133133193103147,400314
2023-01-123133133113112,000311
2023-01-113153173133152,000315
2023-01-103173173143172,000317
2023-01-063083173073173,400317
2023-01-05311311308308400308
2023-01-04312312310311700311

分割・併合履歴 : なし