9227 マイクロ波化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 469 | 485 | 465 | 476 | 148,400 | 476 |
| 2025-05-12 | 471 | 482 | 450 | 464 | 454,700 | 464 |
| 2025-05-09 | 509 | 511 | 503 | 505 | 69,400 | 505 |
| 2025-05-08 | 515 | 516 | 507 | 509 | 60,200 | 509 |
| 2025-05-07 | 498 | 517 | 495 | 516 | 104,300 | 516 |
| 2025-05-02 | 496 | 500 | 487 | 490 | 48,900 | 490 |
| 2025-05-01 | 503 | 503 | 495 | 496 | 35,300 | 496 |
| 2025-04-30 | 505 | 505 | 492 | 502 | 69,600 | 502 |
| 2025-04-28 | 479 | 516 | 475 | 508 | 284,200 | 508 |
| 2025-04-25 | 476 | 479 | 471 | 472 | 40,800 | 472 |
| 2025-04-24 | 464 | 475 | 462 | 475 | 68,000 | 475 |
| 2025-04-23 | 471 | 473 | 461 | 462 | 46,200 | 462 |
| 2025-04-22 | 470 | 474 | 457 | 459 | 77,000 | 459 |
| 2025-04-21 | 454 | 470 | 452 | 470 | 74,500 | 470 |
| 2025-04-18 | 437 | 458 | 435 | 454 | 108,800 | 454 |
| 2025-04-17 | 423 | 436 | 423 | 435 | 56,400 | 435 |
| 2025-04-16 | 425 | 437 | 418 | 425 | 97,700 | 425 |
| 2025-04-15 | 433 | 436 | 427 | 433 | 63,600 | 433 |
| 2025-04-14 | 433 | 439 | 425 | 425 | 89,300 | 425 |
| 2025-04-11 | 410 | 430 | 400 | 427 | 182,300 | 427 |
| 2025-04-10 | 434 | 443 | 418 | 418 | 199,700 | 418 |
| 2025-04-09 | 401 | 405 | 378 | 395 | 416,500 | 395 |
| 2025-04-08 | 376 | 418 | 375 | 416 | 246,200 | 416 |
| 2025-04-07 | 350 | 377 | 345 | 350 | 496,200 | 350 |
| 2025-04-04 | 439 | 446 | 400 | 411 | 335,500 | 411 |
| 2025-04-03 | 448 | 466 | 442 | 455 | 207,900 | 455 |
| 2025-04-02 | 483 | 483 | 474 | 480 | 84,100 | 480 |
| 2025-04-01 | 501 | 510 | 481 | 481 | 192,400 | 481 |
| 2025-03-31 | 520 | 520 | 500 | 500 | 149,200 | 500 |
| 2025-03-28 | 521 | 543 | 521 | 523 | 144,200 | 523 |
| 2025-03-27 | 530 | 544 | 515 | 524 | 185,200 | 524 |
| 2025-03-26 | 547 | 550 | 536 | 538 | 97,200 | 538 |
| 2025-03-25 | 523 | 539 | 523 | 539 | 70,700 | 539 |
| 2025-03-24 | 539 | 544 | 522 | 522 | 81,300 | 522 |
| 2025-03-21 | 537 | 541 | 525 | 539 | 118,300 | 539 |
| 2025-03-19 | 537 | 545 | 536 | 537 | 54,900 | 537 |
| 2025-03-18 | 549 | 555 | 540 | 541 | 76,800 | 541 |
| 2025-03-17 | 559 | 559 | 541 | 549 | 127,800 | 549 |
| 2025-03-14 | 530 | 566 | 526 | 560 | 276,200 | 560 |
| 2025-03-13 | 533 | 537 | 528 | 531 | 52,900 | 531 |
| 2025-03-12 | 515 | 535 | 515 | 530 | 102,100 | 530 |
| 2025-03-11 | 511 | 523 | 509 | 521 | 67,800 | 521 |
| 2025-03-10 | 500 | 521 | 497 | 521 | 115,000 | 521 |
| 2025-03-07 | 509 | 510 | 496 | 501 | 179,500 | 501 |
| 2025-03-06 | 505 | 519 | 505 | 517 | 65,900 | 517 |
| 2025-03-05 | 500 | 507 | 498 | 506 | 55,000 | 506 |
| 2025-03-04 | 499 | 506 | 496 | 502 | 98,000 | 502 |
| 2025-03-03 | 502 | 509 | 501 | 502 | 78,000 | 502 |
| 2025-02-28 | 511 | 518 | 499 | 506 | 237,000 | 506 |
| 2025-02-27 | 519 | 528 | 519 | 520 | 49,200 | 520 |
| 2025-02-26 | 525 | 528 | 517 | 522 | 108,700 | 522 |
| 2025-02-25 | 523 | 534 | 522 | 525 | 80,000 | 525 |
| 2025-02-21 | 523 | 543 | 517 | 528 | 135,200 | 528 |
| 2025-02-20 | 546 | 549 | 525 | 525 | 263,300 | 525 |
| 2025-02-19 | 549 | 560 | 547 | 552 | 107,600 | 552 |
| 2025-02-18 | 550 | 563 | 535 | 548 | 439,600 | 548 |
| 2025-02-17 | 560 | 563 | 549 | 550 | 165,900 | 550 |
| 2025-02-14 | 564 | 576 | 542 | 557 | 453,700 | 557 |
| 2025-02-13 | 602 | 606 | 595 | 606 | 83,700 | 606 |
| 2025-02-12 | 597 | 605 | 590 | 603 | 89,100 | 603 |
| 2025-02-10 | 596 | 605 | 590 | 596 | 65,800 | 596 |
| 2025-02-07 | 588 | 601 | 584 | 596 | 72,100 | 596 |
| 2025-02-06 | 580 | 588 | 580 | 587 | 49,700 | 587 |
| 2025-02-05 | 581 | 584 | 574 | 580 | 92,100 | 580 |
| 2025-02-04 | 590 | 592 | 576 | 583 | 67,400 | 583 |
| 2025-02-03 | 599 | 599 | 582 | 582 | 94,500 | 582 |
| 2025-01-31 | 608 | 610 | 599 | 600 | 57,900 | 600 |
| 2025-01-30 | 610 | 613 | 602 | 608 | 66,700 | 608 |
| 2025-01-29 | 618 | 620 | 608 | 610 | 65,500 | 610 |
| 2025-01-28 | 614 | 621 | 606 | 619 | 49,600 | 619 |
| 2025-01-27 | 617 | 620 | 610 | 615 | 73,000 | 615 |
| 2025-01-24 | 578 | 607 | 578 | 601 | 97,600 | 601 |
| 2025-01-23 | 598 | 598 | 576 | 578 | 112,000 | 578 |
| 2025-01-22 | 584 | 603 | 584 | 598 | 87,800 | 598 |
| 2025-01-21 | 588 | 591 | 579 | 586 | 86,100 | 586 |
| 2025-01-20 | 586 | 595 | 578 | 587 | 101,500 | 587 |
| 2025-01-17 | 585 | 597 | 578 | 586 | 161,700 | 586 |
| 2025-01-16 | 637 | 644 | 587 | 590 | 271,200 | 590 |
| 2025-01-15 | 640 | 645 | 626 | 632 | 191,900 | 632 |
| 2025-01-14 | 644 | 672 | 632 | 640 | 382,200 | 640 |
| 2025-01-10 | 686 | 698 | 654 | 656 | 643,400 | 656 |
| 2025-01-09 | 647 | 703 | 639 | 695 | 655,000 | 695 |
| 2025-01-08 | 634 | 649 | 625 | 646 | 216,800 | 646 |
| 2025-01-07 | 628 | 636 | 617 | 635 | 179,900 | 635 |
| 2025-01-06 | 610 | 621 | 602 | 620 | 133,300 | 620 |
分割・併合履歴 ： なし