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
2023-12-29	448	451	448	449	28,700	449
2023-12-28	444	448	443	448	13,500	448
2023-12-27	441	444	441	443	9,900	443
2023-12-26	440	441	438	441	9,300	441
2023-12-25	440	441	438	439	7,100	439
2023-12-22	440	441	439	440	5,200	440
2023-12-21	439	440	437	440	5,900	440
2023-12-20	435	440	435	437	9,100	437
2023-12-19	435	437	431	433	11,100	433
2023-12-18	435	436	432	434	6,700	434
2023-12-15	438	438	434	435	26,900	435
2023-12-14	442	443	439	439	12,200	439
2023-12-13	441	444	441	441	15,400	441
2023-12-12	442	442	440	441	4,600	441
2023-12-11	440	442	439	439	2,100	439
2023-12-08	444	444	439	439	15,300	439
2023-12-07	444	444	443	444	4,400	444
2023-12-06	442	444	442	444	9,500	444
2023-12-05	443	444	442	442	8,900	442
2023-12-04	444	445	443	445	9,100	445
2023-12-01	443	444	443	444	8,500	444
2023-11-30	441	443	440	441	10,900	441
2023-11-29	441	441	439	441	6,500	441
2023-11-28	440	441	439	441	6,600	441
2023-11-27	440	441	440	441	6,400	441
2023-11-24	444	445	440	440	12,900	440
2023-11-22	440	441	440	441	11,800	441
2023-11-21	437	441	437	438	9,300	438
2023-11-20	443	444	437	437	10,000	437
2023-11-17	439	442	439	441	23,600	441
2023-11-16	435	440	435	439	17,300	439
2023-11-15	437	439	434	436	24,200	436
2023-11-14	436	436	431	435	15,200	435
2023-11-13	442	443	434	434	17,400	434
2023-11-10	438	440	436	438	10,800	438
2023-11-09	437	443	436	441	13,500	441
2023-11-08	440	445	435	437	28,100	437
2023-11-07	448	449	441	441	10,600	441
2023-11-06	449	450	447	448	10,900	448
2023-11-02	448	452	440	443	58,500	443
2023-11-01	438	450	438	447	27,300	447
2023-10-31	435	437	434	436	10,500	436
2023-10-30	443	444	435	435	10,500	435
2023-10-27	441	455	441	452	62,200	452
2023-10-26	440	442	438	439	17,400	439
2023-10-25	440	443	438	438	23,200	438
2023-10-24	440	440	430	436	21,400	436
2023-10-23	441	442	440	440	22,000	440
2023-10-20	440	446	439	441	43,200	441
2023-10-19	440	444	436	438	118,300	438
2023-10-18	452	459	441	444	458,100	444
2023-10-17	396	399	390	399	21,700	399
2023-10-16	401	401	395	397	5,200	397
2023-10-13	399	402	397	399	5,100	399
2023-10-12	402	408	400	401	10,800	401
2023-10-11	401	403	399	402	17,200	402
2023-10-10	396	401	396	400	5,300	400
2023-10-06	390	395	390	395	2,800	395
2023-10-05	384	390	384	388	6,000	388
2023-10-04	385	385	377	382	17,500	382
2023-10-03	403	403	387	388	39,800	388
2023-10-02	405	408	400	403	22,100	403
2023-09-29	408	409	402	403	8,400	403
2023-09-28	408	408	405	408	4,800	408
2023-09-27	406	407	405	405	2,200	405
2023-09-26	406	410	404	404	15,100	404
2023-09-25	408	408	405	405	8,700	405
2023-09-22	400	407	400	407	7,400	407
2023-09-21	408	408	399	400	30,900	400
2023-09-20	412	413	407	407	9,500	407
2023-09-19	403	416	403	416	31,500	416
2023-09-15	403	409	396	403	108,700	403
2023-09-14	430	439	426	435	98,700	435
2023-09-13	427	428	422	428	9,200	428
2023-09-12	423	427	417	427	17,700	427
2023-09-11	414	428	414	423	22,800	423
2023-09-08	414	417	411	417	11,400	417
2023-09-07	417	417	411	411	10,400	411
2023-09-06	412	418	411	415	11,800	415
2023-09-05	409	413	408	410	8,500	410
2023-09-04	408	410	406	408	10,600	408
2023-09-01	409	409	405	406	5,700	406
2023-08-31	410	410	407	409	5,400	409
2023-08-30	405	409	404	407	22,100	407
2023-08-29	414	416	410	411	8,000	411
2023-08-28	413	414	410	412	2,700	412
2023-08-25	418	418	412	413	6,900	413
2023-08-24	411	417	409	415	11,900	415
2023-08-23	402	411	402	411	6,800	411
2023-08-22	401	406	400	404	3,900	404
2023-08-21	398	402	398	402	2,300	402
2023-08-18	400	403	399	400	3,900	400
2023-08-17	400	404	400	403	4,600	403
2023-08-16	402	402	399	399	17,500	399
2023-08-15	414	414	406	407	4,800	407
2023-08-14	409	410	405	410	2,600	410
2023-08-10	406	410	400	406	11,600	406
2023-08-09	411	413	400	406	15,000	406
2023-08-08	412	414	411	412	4,500	412
2023-08-07	418	418	408	411	12,700	411
2023-08-04	422	422	418	418	5,800	418
2023-08-03	421	422	420	420	12,200	420
2023-08-02	423	424	420	422	4,500	422
2023-08-01	426	426	422	425	6,000	425
2023-07-31	428	428	420	423	6,500	423
2023-07-28	425	425	420	425	6,500	425
2023-07-27	430	430	424	426	4,600	426
2023-07-26	430	430	425	430	4,700	430
2023-07-25	433	433	427	427	8,100	427
2023-07-24	431	434	430	430	19,100	430
2023-07-21	433	433	426	431	12,300	431
2023-07-20	426	434	426	434	44,700	434
2023-07-19	424	427	417	426	18,100	426
2023-07-18	412	430	411	425	20,900	425
2023-07-14	419	420	410	415	12,000	415
2023-07-13	414	421	414	420	8,400	420
2023-07-12	424	426	418	418	6,200	418
2023-07-11	426	428	410	427	37,600	427
2023-07-10	436	443	425	426	29,800	426
2023-07-07	425	440	421	434	85,200	434
2023-07-06	419	426	417	426	36,900	426
2023-07-05	417	420	414	418	22,600	418
2023-07-04	409	416	409	416	15,700	416
2023-07-03	412	414	410	411	7,600	411
2023-06-30	410	411	407	409	7,800	409
2023-06-29	414	414	407	408	7,900	408
2023-06-28	410	414	407	410	8,600	410
2023-06-27	407	412	404	412	16,800	412
2023-06-26	411	411	406	410	14,600	410
2023-06-23	420	420	410	411	24,700	411
2023-06-22	414	419	409	418	54,400	418
2023-06-21	410	414	408	413	18,700	413
2023-06-20	418	418	410	412	38,200	412
2023-06-19	415	415	411	415	25,000	415
2023-06-16	427	430	410	416	100,800	416
2023-06-15	467	467	424	430	325,500	430
2023-06-14	441	472	437	472	184,700	472
2023-06-13	418	435	418	435	67,300	435
2023-06-12	405	420	403	418	55,200	418
2023-06-09	404	405	399	402	13,500	402
2023-06-08	400	404	399	399	10,500	399
2023-06-07	402	403	399	403	9,600	403
2023-06-06	402	403	400	401	5,000	401
2023-06-05	405	405	400	402	8,100	402
2023-06-02	401	402	398	399	6,000	399
2023-06-01	398	402	397	401	11,000	401
2023-05-31	402	402	399	401	7,100	401
2023-05-30	402	403	400	401	6,800	401
2023-05-29	400	401	397	401	5,300	401
2023-05-26	402	402	397	400	20,300	400
2023-05-25	402	405	402	403	13,800	403
2023-05-24	402	407	400	404	11,500	404
2023-05-23	407	407	401	402	32,200	402
2023-05-22	401	406	401	405	18,200	405
2023-05-19	401	405	398	400	17,900	400
2023-05-18	408	408	401	403	12,200	403
2023-05-17	409	409	401	403	16,300	403
2023-05-16	400	403	396	402	14,900	402
2023-05-15	395	400	387	400	36,400	400
2023-05-12	395	396	391	393	18,900	393
2023-05-11	400	403	389	400	31,200	400
2023-05-10	406	407	399	399	52,700	399
2023-05-09	415	423	407	407	121,400	407
2023-05-08	403	450	400	408	751,700	408
2023-05-02	368	371	361	371	23,900	371
2023-05-01	370	370	367	368	4,600	368
2023-04-28	372	376	364	372	26,600	372
2023-04-27	372	372	365	372	14,400	372
2023-04-26	383	384	379	381	42,700	381
2023-04-25	392	392	384	386	21,400	386
2023-04-24	387	390	382	387	29,000	387
2023-04-21	383	383	379	380	5,700	380
2023-04-20	379	385	376	384	17,000	384
2023-04-19	378	379	375	379	17,900	379
2023-04-18	380	384	378	378	15,700	378
2023-04-17	392	392	381	382	21,300	382
2023-04-14	382	393	376	386	73,200	386
2023-04-13	370	383	370	383	49,500	383
2023-04-12	365	369	365	366	10,500	366
2023-04-11	365	369	365	367	6,000	367
2023-04-10	370	375	360	364	35,500	364
2023-04-07	367	371	360	367	22,000	367
2023-04-06	365	370	365	367	7,000	367
2023-04-05	370	373	366	368	13,700	368
2023-04-04	370	373	363	371	20,600	371
2023-04-03	366	375	365	369	11,100	369
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31