9227 マイクロ波化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 736 | 745 | 720 | 721 | 66,800 | 721 |
| 2024-11-20 | 730 | 751 | 723 | 738 | 148,600 | 738 |
| 2024-11-19 | 715 | 739 | 715 | 726 | 75,700 | 726 |
| 2024-11-18 | 722 | 726 | 707 | 712 | 83,400 | 712 |
| 2024-11-15 | 723 | 744 | 716 | 722 | 151,900 | 722 |
| 2024-11-14 | 720 | 775 | 719 | 727 | 567,400 | 727 |
| 2024-11-13 | 701 | 705 | 685 | 689 | 145,300 | 689 |
| 2024-11-12 | 708 | 719 | 704 | 708 | 89,500 | 708 |
| 2024-11-11 | 707 | 711 | 697 | 711 | 90,600 | 711 |
| 2024-11-08 | 701 | 717 | 701 | 710 | 69,000 | 710 |
| 2024-11-07 | 719 | 727 | 702 | 702 | 96,900 | 702 |
| 2024-11-06 | 706 | 720 | 703 | 714 | 78,700 | 714 |
| 2024-11-05 | 711 | 716 | 705 | 707 | 39,600 | 707 |
| 2024-11-01 | 710 | 718 | 706 | 710 | 49,800 | 710 |
| 2024-10-31 | 715 | 724 | 715 | 723 | 51,900 | 723 |
| 2024-10-30 | 716 | 723 | 712 | 719 | 62,000 | 719 |
| 2024-10-29 | 710 | 717 | 706 | 714 | 65,000 | 714 |
| 2024-10-28 | 689 | 713 | 683 | 703 | 93,500 | 703 |
| 2024-10-25 | 695 | 698 | 682 | 689 | 93,100 | 689 |
| 2024-10-24 | 688 | 706 | 687 | 695 | 79,100 | 695 |
| 2024-10-23 | 689 | 703 | 685 | 698 | 81,100 | 698 |
| 2024-10-22 | 720 | 720 | 688 | 694 | 170,200 | 694 |
| 2024-10-21 | 725 | 736 | 718 | 725 | 82,500 | 725 |
| 2024-10-18 | 729 | 739 | 726 | 730 | 64,200 | 730 |
| 2024-10-17 | 738 | 738 | 723 | 727 | 129,800 | 727 |
| 2024-10-16 | 740 | 755 | 736 | 746 | 65,400 | 746 |
| 2024-10-15 | 713 | 761 | 713 | 754 | 200,900 | 754 |
| 2024-10-11 | 744 | 748 | 723 | 723 | 209,500 | 723 |
| 2024-10-10 | 762 | 764 | 746 | 750 | 122,500 | 750 |
| 2024-10-09 | 773 | 773 | 745 | 770 | 231,700 | 770 |
| 2024-10-08 | 804 | 804 | 770 | 770 | 346,000 | 770 |
| 2024-10-07 | 814 | 825 | 810 | 810 | 111,300 | 810 |
| 2024-10-04 | 804 | 811 | 793 | 806 | 155,200 | 806 |
| 2024-10-03 | 828 | 828 | 809 | 810 | 120,200 | 810 |
| 2024-10-02 | 822 | 832 | 805 | 809 | 143,300 | 809 |
| 2024-10-01 | 838 | 848 | 821 | 835 | 111,900 | 835 |
| 2024-09-30 | 839 | 865 | 824 | 824 | 176,400 | 824 |
| 2024-09-27 | 830 | 887 | 830 | 877 | 290,100 | 877 |
| 2024-09-26 | 798 | 826 | 798 | 824 | 173,100 | 824 |
| 2024-09-25 | 792 | 814 | 789 | 800 | 149,900 | 800 |
| 2024-09-24 | 804 | 812 | 789 | 792 | 139,300 | 792 |
| 2024-09-20 | 812 | 816 | 792 | 802 | 171,700 | 802 |
| 2024-09-19 | 802 | 821 | 798 | 806 | 190,100 | 806 |
| 2024-09-18 | 846 | 858 | 787 | 787 | 354,500 | 787 |
| 2024-09-17 | 856 | 863 | 834 | 843 | 72,000 | 843 |
| 2024-09-13 | 862 | 878 | 856 | 856 | 101,900 | 856 |
| 2024-09-12 | 836 | 865 | 823 | 865 | 154,100 | 865 |
| 2024-09-11 | 835 | 871 | 801 | 812 | 405,900 | 812 |
| 2024-09-10 | 825 | 851 | 810 | 830 | 172,400 | 830 |
| 2024-09-09 | 811 | 824 | 800 | 817 | 168,200 | 817 |
| 2024-09-06 | 888 | 894 | 834 | 843 | 279,500 | 843 |
| 2024-09-05 | 880 | 903 | 875 | 884 | 114,600 | 884 |
| 2024-09-04 | 907 | 911 | 885 | 888 | 196,700 | 888 |
| 2024-09-03 | 938 | 947 | 929 | 932 | 81,100 | 932 |
| 2024-09-02 | 950 | 950 | 934 | 935 | 64,200 | 935 |
| 2024-08-30 | 924 | 951 | 924 | 950 | 73,000 | 950 |
| 2024-08-29 | 919 | 942 | 919 | 926 | 53,900 | 926 |
| 2024-08-28 | 944 | 948 | 922 | 934 | 141,300 | 934 |
| 2024-08-27 | 951 | 957 | 944 | 951 | 51,200 | 951 |
| 2024-08-26 | 955 | 964 | 945 | 954 | 66,400 | 954 |
| 2024-08-23 | 955 | 963 | 948 | 960 | 72,000 | 960 |
| 2024-08-22 | 976 | 980 | 952 | 956 | 90,100 | 956 |
| 2024-08-21 | 982 | 994 | 976 | 977 | 94,900 | 977 |
| 2024-08-20 | 958 | 997 | 958 | 997 | 155,000 | 997 |
| 2024-08-19 | 963 | 975 | 941 | 943 | 147,600 | 943 |
| 2024-08-16 | 931 | 968 | 929 | 961 | 195,300 | 961 |
| 2024-08-15 | 948 | 960 | 916 | 916 | 156,500 | 916 |
| 2024-08-14 | 920 | 970 | 920 | 957 | 214,300 | 957 |
| 2024-08-13 | 855 | 922 | 851 | 910 | 236,400 | 910 |
| 2024-08-09 | 905 | 922 | 880 | 900 | 211,600 | 900 |
| 2024-08-08 | 885 | 920 | 882 | 904 | 175,900 | 904 |
| 2024-08-07 | 863 | 922 | 863 | 900 | 322,500 | 900 |
| 2024-08-06 | 843 | 904 | 843 | 880 | 348,600 | 880 |
| 2024-08-05 | 867 | 892 | 822 | 822 | 409,500 | 822 |
| 2024-08-02 | 1,000 | 1,009 | 926 | 972 | 568,800 | 972 |
| 2024-08-01 | 1,080 | 1,090 | 1,043 | 1,043 | 168,700 | 1,043 |
| 2024-07-31 | 1,075 | 1,095 | 1,052 | 1,095 | 109,900 | 1,095 |
| 2024-07-30 | 1,063 | 1,086 | 1,052 | 1,082 | 193,000 | 1,082 |
| 2024-07-29 | 1,042 | 1,050 | 1,033 | 1,043 | 76,900 | 1,043 |
| 2024-07-26 | 1,048 | 1,057 | 1,030 | 1,035 | 108,700 | 1,035 |
| 2024-07-25 | 996 | 1,047 | 992 | 1,018 | 240,800 | 1,018 |
| 2024-07-24 | 1,040 | 1,042 | 1,015 | 1,015 | 86,600 | 1,015 |
| 2024-07-23 | 1,085 | 1,087 | 1,028 | 1,040 | 198,900 | 1,040 |
| 2024-07-22 | 1,052 | 1,062 | 1,030 | 1,034 | 93,200 | 1,034 |
| 2024-07-19 | 1,086 | 1,093 | 1,061 | 1,066 | 113,800 | 1,066 |
| 2024-07-18 | 1,108 | 1,139 | 1,092 | 1,092 | 240,500 | 1,092 |
| 2024-07-17 | 1,104 | 1,138 | 1,095 | 1,131 | 648,000 | 1,131 |
| 2024-07-16 | 1,067 | 1,079 | 1,038 | 1,044 | 118,600 | 1,044 |
| 2024-07-12 | 1,034 | 1,066 | 1,034 | 1,060 | 168,900 | 1,060 |
| 2024-07-11 | 1,011 | 1,037 | 1,004 | 1,034 | 117,600 | 1,034 |
| 2024-07-10 | 1,034 | 1,041 | 1,002 | 1,008 | 154,100 | 1,008 |
| 2024-07-09 | 1,021 | 1,030 | 1,014 | 1,026 | 95,200 | 1,026 |
| 2024-07-08 | 1,020 | 1,038 | 1,018 | 1,023 | 80,200 | 1,023 |
| 2024-07-05 | 1,028 | 1,050 | 1,028 | 1,028 | 107,900 | 1,028 |
| 2024-07-04 | 1,046 | 1,061 | 1,040 | 1,047 | 98,000 | 1,047 |
| 2024-07-03 | 1,020 | 1,045 | 1,020 | 1,036 | 79,400 | 1,036 |
| 2024-07-02 | 1,031 | 1,039 | 1,010 | 1,020 | 129,100 | 1,020 |
| 2024-07-01 | 1,041 | 1,042 | 1,024 | 1,032 | 102,100 | 1,032 |
| 2024-06-28 | 1,070 | 1,076 | 1,044 | 1,044 | 138,700 | 1,044 |
| 2024-06-27 | 1,055 | 1,077 | 1,049 | 1,067 | 124,600 | 1,067 |
| 2024-06-26 | 1,078 | 1,088 | 1,064 | 1,067 | 180,000 | 1,067 |
| 2024-06-25 | 1,032 | 1,079 | 1,031 | 1,055 | 212,800 | 1,055 |
| 2024-06-24 | 1,038 | 1,046 | 1,032 | 1,034 | 57,800 | 1,034 |
| 2024-06-21 | 1,029 | 1,045 | 1,027 | 1,036 | 70,900 | 1,036 |
| 2024-06-20 | 998 | 1,033 | 998 | 1,033 | 179,100 | 1,033 |
| 2024-06-19 | 1,025 | 1,030 | 991 | 993 | 244,600 | 993 |
| 2024-06-18 | 1,036 | 1,051 | 1,025 | 1,025 | 93,600 | 1,025 |
| 2024-06-17 | 1,037 | 1,045 | 1,013 | 1,031 | 109,500 | 1,031 |
| 2024-06-14 | 1,030 | 1,048 | 1,028 | 1,044 | 126,700 | 1,044 |
| 2024-06-13 | 1,055 | 1,077 | 1,045 | 1,045 | 67,200 | 1,045 |
| 2024-06-12 | 1,072 | 1,090 | 1,054 | 1,054 | 70,000 | 1,054 |
| 2024-06-11 | 1,066 | 1,083 | 1,062 | 1,069 | 103,200 | 1,069 |
| 2024-06-10 | 1,031 | 1,065 | 1,031 | 1,061 | 92,500 | 1,061 |
| 2024-06-07 | 1,028 | 1,039 | 1,020 | 1,032 | 67,400 | 1,032 |
| 2024-06-06 | 1,080 | 1,080 | 1,035 | 1,035 | 135,500 | 1,035 |
| 2024-06-05 | 1,078 | 1,095 | 1,067 | 1,067 | 124,600 | 1,067 |
| 2024-06-04 | 1,035 | 1,090 | 1,034 | 1,085 | 209,900 | 1,085 |
| 2024-06-03 | 1,037 | 1,048 | 1,025 | 1,029 | 83,800 | 1,029 |
| 2024-05-31 | 1,015 | 1,035 | 1,003 | 1,035 | 99,300 | 1,035 |
| 2024-05-30 | 998 | 1,023 | 993 | 1,015 | 159,200 | 1,015 |
| 2024-05-29 | 1,065 | 1,065 | 990 | 1,011 | 439,900 | 1,011 |
| 2024-05-28 | 1,076 | 1,104 | 1,068 | 1,071 | 217,500 | 1,071 |
| 2024-05-27 | 1,059 | 1,079 | 1,040 | 1,068 | 256,200 | 1,068 |
| 2024-05-24 | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 | 1,071 |
| 2024-05-23 | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 | 1,099 |
| 2024-05-22 | 1,173 | 1,176 | 1,120 | 1,134 | 292,700 | 1,134 |
| 2024-05-21 | 1,186 | 1,191 | 1,150 | 1,164 | 312,200 | 1,164 |
| 2024-05-20 | 1,200 | 1,232 | 1,178 | 1,182 | 458,800 | 1,182 |
| 2024-05-17 | 1,210 | 1,270 | 1,205 | 1,211 | 534,800 | 1,211 |
| 2024-05-16 | 1,270 | 1,290 | 1,210 | 1,224 | 645,900 | 1,224 |
| 2024-05-15 | 1,200 | 1,320 | 1,200 | 1,290 | 2,924,300 | 1,290 |
| 2024-05-14 | 1,068 | 1,213 | 1,068 | 1,198 | 938,900 | 1,198 |
| 2024-05-13 | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 | 1,087 |
| 2024-05-10 | 1,110 | 1,127 | 1,078 | 1,095 | 603,200 | 1,095 |
| 2024-05-09 | 1,078 | 1,086 | 1,055 | 1,060 | 287,300 | 1,060 |
| 2024-05-08 | 1,085 | 1,113 | 1,067 | 1,078 | 533,300 | 1,078 |
| 2024-05-07 | 1,048 | 1,106 | 1,031 | 1,076 | 1,015,800 | 1,076 |
| 2024-05-02 | 988 | 993 | 970 | 970 | 175,200 | 970 |
| 2024-05-01 | 997 | 1,020 | 986 | 991 | 140,400 | 991 |
| 2024-04-30 | 998 | 1,012 | 995 | 999 | 137,000 | 999 |
| 2024-04-26 | 985 | 997 | 974 | 994 | 139,400 | 994 |
| 2024-04-25 | 990 | 1,024 | 986 | 990 | 182,500 | 990 |
| 2024-04-24 | 1,009 | 1,020 | 993 | 993 | 298,400 | 993 |
| 2024-04-23 | 1,011 | 1,017 | 1,000 | 1,000 | 87,600 | 1,000 |
| 2024-04-22 | 955 | 1,020 | 950 | 1,010 | 222,200 | 1,010 |
| 2024-04-19 | 990 | 991 | 945 | 955 | 315,800 | 955 |
| 2024-04-18 | 985 | 996 | 966 | 991 | 142,600 | 991 |
| 2024-04-17 | 994 | 1,004 | 989 | 990 | 146,100 | 990 |
| 2024-04-16 | 999 | 1,001 | 978 | 990 | 278,800 | 990 |
| 2024-04-15 | 1,000 | 1,017 | 999 | 1,013 | 94,500 | 1,013 |
| 2024-04-12 | 1,030 | 1,030 | 1,004 | 1,004 | 193,400 | 1,004 |
| 2024-04-11 | 1,052 | 1,052 | 1,027 | 1,027 | 137,600 | 1,027 |
| 2024-04-10 | 1,045 | 1,078 | 1,045 | 1,055 | 200,100 | 1,055 |
| 2024-04-09 | 1,023 | 1,051 | 1,015 | 1,046 | 183,500 | 1,046 |
| 2024-04-08 | 1,015 | 1,037 | 1,000 | 1,018 | 255,400 | 1,018 |
| 2024-04-05 | 990 | 1,035 | 984 | 1,028 | 296,000 | 1,028 |
| 2024-04-04 | 1,023 | 1,031 | 993 | 999 | 402,900 | 999 |
| 2024-04-03 | 1,012 | 1,039 | 1,007 | 1,021 | 228,000 | 1,021 |
| 2024-04-02 | 1,050 | 1,051 | 1,023 | 1,035 | 255,900 | 1,035 |
| 2024-04-01 | 1,073 | 1,086 | 1,040 | 1,045 | 338,000 | 1,045 |
| 2024-03-29 | 1,135 | 1,147 | 1,067 | 1,080 | 772,600 | 1,080 |
| 2024-03-28 | 1,042 | 1,154 | 1,030 | 1,114 | 1,443,000 | 1,114 |
| 2024-03-27 | 1,055 | 1,067 | 1,011 | 1,012 | 417,500 | 1,012 |
| 2024-03-26 | 1,114 | 1,150 | 1,060 | 1,061 | 731,600 | 1,061 |
| 2024-03-25 | 1,069 | 1,160 | 1,020 | 1,117 | 991,200 | 1,117 |
| 2024-03-22 | 1,045 | 1,111 | 1,004 | 1,048 | 1,701,000 | 1,048 |
| 2024-03-21 | 938 | 1,077 | 938 | 1,028 | 3,359,000 | 1,028 |
| 2024-03-19 | 938 | 938 | 938 | 938 | 129,800 | 938 |
| 2024-03-18 | 1,252 | 1,278 | 1,238 | 1,238 | 137,500 | 1,238 |
| 2024-03-15 | 1,290 | 1,293 | 1,251 | 1,251 | 126,100 | 1,251 |
| 2024-03-14 | 1,276 | 1,314 | 1,268 | 1,302 | 150,300 | 1,302 |
| 2024-03-13 | 1,303 | 1,303 | 1,279 | 1,280 | 97,900 | 1,280 |
| 2024-03-12 | 1,241 | 1,306 | 1,225 | 1,295 | 203,400 | 1,295 |
| 2024-03-11 | 1,280 | 1,295 | 1,245 | 1,253 | 233,200 | 1,253 |
| 2024-03-08 | 1,283 | 1,319 | 1,283 | 1,299 | 166,100 | 1,299 |
| 2024-03-07 | 1,330 | 1,337 | 1,299 | 1,308 | 130,000 | 1,308 |
| 2024-03-06 | 1,309 | 1,342 | 1,308 | 1,326 | 132,600 | 1,326 |
| 2024-03-05 | 1,330 | 1,342 | 1,295 | 1,321 | 145,100 | 1,321 |
| 2024-03-04 | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 | 1,334 |
| 2024-03-01 | 1,286 | 1,312 | 1,277 | 1,282 | 180,100 | 1,282 |
| 2024-02-29 | 1,315 | 1,320 | 1,284 | 1,292 | 234,600 | 1,292 |
| 2024-02-28 | 1,334 | 1,345 | 1,321 | 1,326 | 148,500 | 1,326 |
| 2024-02-27 | 1,367 | 1,377 | 1,327 | 1,332 | 266,300 | 1,332 |
| 2024-02-26 | 1,350 | 1,380 | 1,343 | 1,363 | 194,800 | 1,363 |
| 2024-02-22 | 1,399 | 1,400 | 1,365 | 1,380 | 230,300 | 1,380 |
| 2024-02-21 | 1,444 | 1,455 | 1,395 | 1,396 | 294,600 | 1,396 |
| 2024-02-20 | 1,440 | 1,517 | 1,423 | 1,446 | 818,600 | 1,446 |
| 2024-02-19 | 1,445 | 1,447 | 1,415 | 1,440 | 234,500 | 1,440 |
| 2024-02-16 | 1,414 | 1,490 | 1,396 | 1,450 | 537,700 | 1,450 |
| 2024-02-15 | 1,335 | 1,405 | 1,330 | 1,397 | 479,200 | 1,397 |
| 2024-02-14 | 1,390 | 1,402 | 1,321 | 1,321 | 628,400 | 1,321 |
| 2024-02-13 | 1,467 | 1,532 | 1,396 | 1,407 | 1,074,500 | 1,407 |
| 2024-02-09 | 1,399 | 1,410 | 1,365 | 1,400 | 208,700 | 1,400 |
| 2024-02-08 | 1,398 | 1,419 | 1,363 | 1,391 | 348,200 | 1,391 |
| 2024-02-07 | 1,409 | 1,420 | 1,369 | 1,385 | 215,600 | 1,385 |
| 2024-02-06 | 1,395 | 1,423 | 1,387 | 1,408 | 157,600 | 1,408 |
| 2024-02-05 | 1,402 | 1,411 | 1,385 | 1,403 | 148,100 | 1,403 |
| 2024-02-02 | 1,390 | 1,413 | 1,376 | 1,397 | 146,600 | 1,397 |
| 2024-02-01 | 1,415 | 1,427 | 1,390 | 1,390 | 186,300 | 1,390 |
| 2024-01-31 | 1,417 | 1,438 | 1,397 | 1,438 | 167,500 | 1,438 |
| 2024-01-30 | 1,421 | 1,431 | 1,405 | 1,420 | 121,500 | 1,420 |
| 2024-01-29 | 1,450 | 1,452 | 1,416 | 1,416 | 123,100 | 1,416 |
| 2024-01-26 | 1,479 | 1,479 | 1,426 | 1,438 | 183,900 | 1,438 |
| 2024-01-25 | 1,449 | 1,498 | 1,441 | 1,480 | 261,200 | 1,480 |
| 2024-01-24 | 1,423 | 1,477 | 1,422 | 1,458 | 221,500 | 1,458 |
| 2024-01-23 | 1,445 | 1,454 | 1,412 | 1,423 | 208,400 | 1,423 |
| 2024-01-22 | 1,408 | 1,461 | 1,401 | 1,448 | 296,700 | 1,448 |
| 2024-01-19 | 1,450 | 1,462 | 1,405 | 1,430 | 328,800 | 1,430 |
| 2024-01-18 | 1,479 | 1,545 | 1,435 | 1,447 | 717,300 | 1,447 |
| 2024-01-17 | 1,460 | 1,508 | 1,450 | 1,474 | 620,100 | 1,474 |
| 2024-01-16 | 1,421 | 1,459 | 1,409 | 1,423 | 386,700 | 1,423 |
| 2024-01-15 | 1,355 | 1,409 | 1,342 | 1,407 | 342,300 | 1,407 |
| 2024-01-12 | 1,348 | 1,363 | 1,319 | 1,355 | 202,900 | 1,355 |
| 2024-01-11 | 1,374 | 1,374 | 1,332 | 1,351 | 285,900 | 1,351 |
| 2024-01-10 | 1,324 | 1,398 | 1,310 | 1,344 | 839,400 | 1,344 |
| 2024-01-09 | 1,326 | 1,336 | 1,287 | 1,323 | 298,800 | 1,323 |
| 2024-01-05 | 1,361 | 1,362 | 1,305 | 1,321 | 447,900 | 1,321 |
| 2024-01-04 | 1,238 | 1,366 | 1,233 | 1,365 | 495,500 | 1,365 |
分割・併合履歴 ： なし
