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 |
---|---|---|---|---|---|---|
2024-03-29 | 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