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
2024-03-291,1351,1471,0671,080772,6001,080
2024-03-281,0421,1541,0301,1141,443,0001,114
2024-03-271,0551,0671,0111,012417,5001,012
2024-03-261,1141,1501,0601,061731,6001,061
2024-03-251,0691,1601,0201,117991,2001,117
2024-03-221,0451,1111,0041,0481,701,0001,048
2024-03-219381,0779381,0283,359,0001,028
2024-03-19938938938938129,800938
2024-03-181,2521,2781,2381,238137,5001,238
2024-03-151,2901,2931,2511,251126,1001,251
2024-03-141,2761,3141,2681,302150,3001,302
2024-03-131,3031,3031,2791,28097,9001,280
2024-03-121,2411,3061,2251,295203,4001,295
2024-03-111,2801,2951,2451,253233,2001,253
2024-03-081,2831,3191,2831,299166,1001,299
2024-03-071,3301,3371,2991,308130,0001,308
2024-03-061,3091,3421,3081,326132,6001,326
2024-03-051,3301,3421,2951,321145,1001,321
2024-03-041,2701,3521,2681,334295,7001,334
2024-03-011,2861,3121,2771,282180,1001,282
2024-02-291,3151,3201,2841,292234,6001,292
2024-02-281,3341,3451,3211,326148,5001,326
2024-02-271,3671,3771,3271,332266,3001,332
2024-02-261,3501,3801,3431,363194,8001,363
2024-02-221,3991,4001,3651,380230,3001,380
2024-02-211,4441,4551,3951,396294,6001,396
2024-02-201,4401,5171,4231,446818,6001,446
2024-02-191,4451,4471,4151,440234,5001,440
2024-02-161,4141,4901,3961,450537,7001,450
2024-02-151,3351,4051,3301,397479,2001,397
2024-02-141,3901,4021,3211,321628,4001,321
2024-02-131,4671,5321,3961,4071,074,5001,407
2024-02-091,3991,4101,3651,400208,7001,400
2024-02-081,3981,4191,3631,391348,2001,391
2024-02-071,4091,4201,3691,385215,6001,385
2024-02-061,3951,4231,3871,408157,6001,408
2024-02-051,4021,4111,3851,403148,1001,403
2024-02-021,3901,4131,3761,397146,6001,397
2024-02-011,4151,4271,3901,390186,3001,390
2024-01-311,4171,4381,3971,438167,5001,438
2024-01-301,4211,4311,4051,420121,5001,420
2024-01-291,4501,4521,4161,416123,1001,416
2024-01-261,4791,4791,4261,438183,9001,438
2024-01-251,4491,4981,4411,480261,2001,480
2024-01-241,4231,4771,4221,458221,5001,458
2024-01-231,4451,4541,4121,423208,4001,423
2024-01-221,4081,4611,4011,448296,7001,448
2024-01-191,4501,4621,4051,430328,8001,430
2024-01-181,4791,5451,4351,447717,3001,447
2024-01-171,4601,5081,4501,474620,1001,474
2024-01-161,4211,4591,4091,423386,7001,423
2024-01-151,3551,4091,3421,407342,3001,407
2024-01-121,3481,3631,3191,355202,9001,355
2024-01-111,3741,3741,3321,351285,9001,351
2024-01-101,3241,3981,3101,344839,4001,344
2024-01-091,3261,3361,2871,323298,8001,323
2024-01-051,3611,3621,3051,321447,9001,321
2024-01-041,2381,3661,2331,365495,5001,365

分割・併合履歴 : なし