9553 (株)マイクロアド 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 213 | 213 | 203 | 206 | 217,300 | 206 |
| 2024-11-21 | 213 | 215 | 209 | 211 | 100,600 | 211 |
| 2024-11-20 | 219 | 223 | 213 | 213 | 117,700 | 213 |
| 2024-11-19 | 210 | 222 | 210 | 218 | 231,000 | 218 |
| 2024-11-18 | 203 | 218 | 199 | 210 | 204,800 | 210 |
| 2024-11-15 | 205 | 217 | 204 | 205 | 248,000 | 205 |
| 2024-11-14 | 211 | 213 | 208 | 213 | 227,800 | 213 |
| 2024-11-13 | 209 | 215 | 208 | 211 | 166,300 | 211 |
| 2024-11-12 | 213 | 215 | 210 | 212 | 74,500 | 212 |
| 2024-11-11 | 211 | 214 | 209 | 213 | 53,200 | 213 |
| 2024-11-08 | 215 | 219 | 213 | 214 | 64,300 | 214 |
| 2024-11-07 | 218 | 221 | 214 | 216 | 105,500 | 216 |
| 2024-11-06 | 213 | 218 | 212 | 218 | 73,600 | 218 |
| 2024-11-05 | 217 | 218 | 213 | 213 | 52,800 | 213 |
| 2024-11-01 | 216 | 221 | 216 | 217 | 93,200 | 217 |
| 2024-10-31 | 216 | 222 | 215 | 222 | 65,500 | 222 |
| 2024-10-30 | 218 | 218 | 212 | 218 | 107,800 | 218 |
| 2024-10-29 | 215 | 218 | 213 | 216 | 100,900 | 216 |
| 2024-10-28 | 203 | 213 | 203 | 212 | 249,000 | 212 |
| 2024-10-25 | 207 | 208 | 201 | 205 | 170,900 | 205 |
| 2024-10-24 | 206 | 211 | 203 | 210 | 143,700 | 210 |
| 2024-10-23 | 209 | 210 | 206 | 209 | 164,000 | 209 |
| 2024-10-22 | 220 | 220 | 210 | 212 | 185,400 | 212 |
| 2024-10-21 | 218 | 224 | 218 | 221 | 111,300 | 221 |
| 2024-10-18 | 222 | 222 | 213 | 218 | 214,300 | 218 |
| 2024-10-17 | 223 | 223 | 217 | 222 | 236,500 | 222 |
| 2024-10-16 | 234 | 234 | 222 | 223 | 229,400 | 223 |
| 2024-10-15 | 235 | 242 | 235 | 238 | 79,700 | 238 |
| 2024-10-11 | 243 | 243 | 235 | 235 | 133,400 | 235 |
| 2024-10-10 | 250 | 250 | 240 | 244 | 61,000 | 244 |
| 2024-10-09 | 247 | 253 | 246 | 246 | 79,700 | 246 |
| 2024-10-08 | 245 | 253 | 243 | 249 | 281,000 | 249 |
| 2024-10-07 | 257 | 258 | 247 | 250 | 122,300 | 250 |
| 2024-10-04 | 259 | 267 | 250 | 251 | 160,600 | 251 |
| 2024-10-03 | 243 | 262 | 243 | 257 | 272,200 | 257 |
| 2024-10-02 | 241 | 244 | 234 | 240 | 117,500 | 240 |
| 2024-10-01 | 243 | 246 | 240 | 245 | 55,200 | 245 |
| 2024-09-30 | 245 | 249 | 241 | 243 | 109,300 | 243 |
| 2024-09-27 | 254 | 256 | 246 | 251 | 114,900 | 251 |
| 2024-09-26 | 253 | 253 | 246 | 250 | 58,900 | 250 |
| 2024-09-25 | 242 | 258 | 238 | 249 | 102,400 | 249 |
| 2024-09-24 | 255 | 256 | 242 | 243 | 147,600 | 243 |
| 2024-09-20 | 262 | 263 | 253 | 253 | 103,900 | 253 |
| 2024-09-19 | 256 | 264 | 253 | 262 | 86,900 | 262 |
| 2024-09-18 | 260 | 263 | 253 | 253 | 101,800 | 253 |
| 2024-09-17 | 273 | 273 | 252 | 257 | 176,200 | 257 |
| 2024-09-13 | 280 | 285 | 272 | 273 | 96,900 | 273 |
| 2024-09-12 | 283 | 289 | 280 | 281 | 86,400 | 281 |
| 2024-09-11 | 287 | 289 | 273 | 279 | 97,200 | 279 |
| 2024-09-10 | 290 | 299 | 287 | 288 | 85,300 | 288 |
| 2024-09-09 | 265 | 289 | 265 | 289 | 126,400 | 289 |
| 2024-09-06 | 293 | 298 | 278 | 279 | 169,700 | 279 |
| 2024-09-05 | 296 | 305 | 293 | 293 | 80,000 | 293 |
| 2024-09-04 | 300 | 309 | 297 | 299 | 154,400 | 299 |
| 2024-09-03 | 302 | 316 | 299 | 314 | 120,800 | 314 |
| 2024-09-02 | 306 | 309 | 295 | 302 | 115,100 | 302 |
| 2024-08-30 | 301 | 306 | 300 | 305 | 58,600 | 305 |
| 2024-08-29 | 302 | 309 | 301 | 301 | 66,600 | 301 |
| 2024-08-28 | 307 | 310 | 298 | 306 | 109,300 | 306 |
| 2024-08-27 | 305 | 310 | 302 | 308 | 73,500 | 308 |
| 2024-08-26 | 294 | 306 | 293 | 303 | 98,500 | 303 |
| 2024-08-23 | 306 | 306 | 294 | 297 | 170,100 | 297 |
| 2024-08-22 | 315 | 316 | 303 | 308 | 98,400 | 308 |
| 2024-08-21 | 316 | 316 | 305 | 307 | 159,200 | 307 |
| 2024-08-20 | 309 | 325 | 307 | 321 | 225,100 | 321 |
| 2024-08-19 | 310 | 313 | 301 | 301 | 158,000 | 301 |
| 2024-08-16 | 304 | 317 | 287 | 310 | 385,200 | 310 |
| 2024-08-15 | 284 | 308 | 283 | 290 | 279,200 | 290 |
| 2024-08-14 | 263 | 286 | 246 | 286 | 583,400 | 286 |
| 2024-08-13 | 263 | 289 | 263 | 287 | 426,100 | 287 |
| 2024-08-09 | 265 | 265 | 251 | 259 | 174,000 | 259 |
| 2024-08-08 | 265 | 268 | 257 | 260 | 146,800 | 260 |
| 2024-08-07 | 252 | 277 | 249 | 270 | 310,800 | 270 |
| 2024-08-06 | 243 | 270 | 242 | 260 | 489,900 | 260 |
| 2024-08-05 | 262 | 281 | 214 | 223 | 1,036,700 | 223 |
| 2024-08-02 | 300 | 306 | 290 | 294 | 429,200 | 294 |
| 2024-08-01 | 326 | 329 | 312 | 318 | 185,200 | 318 |
| 2024-07-31 | 327 | 328 | 317 | 328 | 126,300 | 328 |
| 2024-07-30 | 339 | 339 | 321 | 327 | 223,400 | 327 |
| 2024-07-29 | 335 | 337 | 328 | 336 | 118,100 | 336 |
| 2024-07-26 | 330 | 335 | 327 | 327 | 232,100 | 327 |
| 2024-07-25 | 328 | 338 | 328 | 330 | 366,000 | 330 |
| 2024-07-24 | 355 | 360 | 337 | 340 | 396,200 | 340 |
| 2024-07-23 | 364 | 375 | 357 | 357 | 172,200 | 357 |
| 2024-07-22 | 372 | 374 | 359 | 364 | 233,400 | 364 |
| 2024-07-19 | 379 | 382 | 374 | 374 | 162,600 | 374 |
| 2024-07-18 | 380 | 388 | 379 | 385 | 98,800 | 385 |
| 2024-07-17 | 385 | 392 | 383 | 385 | 210,700 | 385 |
| 2024-07-16 | 390 | 391 | 378 | 380 | 134,100 | 380 |
| 2024-07-12 | 368 | 390 | 368 | 390 | 187,200 | 390 |
| 2024-07-11 | 368 | 374 | 363 | 372 | 230,400 | 372 |
| 2024-07-10 | 378 | 385 | 367 | 368 | 307,100 | 368 |
| 2024-07-09 | 372 | 385 | 372 | 380 | 152,700 | 380 |
| 2024-07-08 | 380 | 382 | 371 | 372 | 173,200 | 372 |
| 2024-07-05 | 383 | 391 | 383 | 383 | 114,200 | 383 |
| 2024-07-04 | 382 | 392 | 381 | 385 | 103,200 | 385 |
| 2024-07-03 | 385 | 389 | 382 | 382 | 135,400 | 382 |
| 2024-07-02 | 386 | 392 | 379 | 381 | 316,200 | 381 |
| 2024-07-01 | 408 | 409 | 389 | 389 | 512,500 | 389 |
| 2024-06-28 | 429 | 432 | 407 | 408 | 578,400 | 408 |
| 2024-06-27 | 424 | 436 | 416 | 430 | 223,600 | 430 |
| 2024-06-26 | 426 | 429 | 420 | 421 | 181,500 | 421 |
| 2024-06-25 | 428 | 429 | 420 | 426 | 117,100 | 426 |
| 2024-06-24 | 421 | 428 | 420 | 423 | 102,600 | 423 |
| 2024-06-21 | 419 | 433 | 419 | 420 | 136,100 | 420 |
| 2024-06-20 | 416 | 425 | 416 | 419 | 89,800 | 419 |
| 2024-06-19 | 421 | 430 | 418 | 418 | 138,300 | 418 |
| 2024-06-18 | 418 | 425 | 413 | 418 | 147,600 | 418 |
| 2024-06-17 | 438 | 441 | 413 | 414 | 446,800 | 414 |
| 2024-06-14 | 464 | 467 | 442 | 444 | 315,300 | 444 |
| 2024-06-13 | 464 | 491 | 464 | 470 | 221,600 | 470 |
| 2024-06-12 | 463 | 480 | 462 | 465 | 83,800 | 465 |
| 2024-06-11 | 475 | 478 | 462 | 462 | 153,300 | 462 |
| 2024-06-10 | 459 | 480 | 457 | 478 | 220,900 | 478 |
| 2024-06-07 | 438 | 444 | 435 | 444 | 64,200 | 444 |
| 2024-06-06 | 459 | 459 | 442 | 443 | 80,800 | 443 |
| 2024-06-05 | 453 | 463 | 449 | 451 | 111,400 | 451 |
| 2024-06-04 | 430 | 468 | 430 | 461 | 253,500 | 461 |
| 2024-06-03 | 430 | 432 | 424 | 430 | 82,700 | 430 |
| 2024-05-31 | 420 | 425 | 418 | 425 | 127,900 | 425 |
| 2024-05-30 | 414 | 431 | 414 | 421 | 221,300 | 421 |
| 2024-05-29 | 443 | 443 | 422 | 422 | 74,800 | 422 |
| 2024-05-28 | 428 | 448 | 428 | 442 | 135,600 | 442 |
| 2024-05-27 | 418 | 430 | 414 | 426 | 100,200 | 426 |
| 2024-05-24 | 421 | 427 | 414 | 419 | 128,800 | 419 |
| 2024-05-23 | 442 | 444 | 422 | 429 | 168,600 | 429 |
| 2024-05-22 | 438 | 445 | 430 | 440 | 138,700 | 440 |
| 2024-05-21 | 453 | 459 | 437 | 437 | 182,800 | 437 |
| 2024-05-20 | 434 | 465 | 434 | 455 | 262,000 | 455 |
| 2024-05-17 | 425 | 437 | 418 | 434 | 138,800 | 434 |
| 2024-05-16 | 434 | 454 | 410 | 425 | 615,900 | 425 |
| 2024-05-15 | 434 | 444 | 424 | 439 | 225,100 | 439 |
| 2024-05-14 | 418 | 439 | 417 | 434 | 209,700 | 434 |
| 2024-05-13 | 416 | 420 | 412 | 417 | 132,500 | 417 |
| 2024-05-10 | 422 | 427 | 410 | 413 | 277,300 | 413 |
| 2024-05-09 | 433 | 438 | 421 | 422 | 225,100 | 422 |
| 2024-05-08 | 434 | 455 | 433 | 434 | 147,900 | 434 |
| 2024-05-07 | 431 | 446 | 431 | 439 | 133,000 | 439 |
| 2024-05-02 | 426 | 431 | 424 | 429 | 80,800 | 429 |
| 2024-05-01 | 434 | 438 | 427 | 431 | 70,600 | 431 |
| 2024-04-30 | 439 | 445 | 432 | 438 | 82,700 | 438 |
| 2024-04-26 | 424 | 432 | 417 | 432 | 106,500 | 432 |
| 2024-04-25 | 435 | 439 | 425 | 425 | 140,200 | 425 |
| 2024-04-24 | 438 | 448 | 437 | 443 | 87,300 | 443 |
| 2024-04-23 | 443 | 447 | 437 | 438 | 105,700 | 438 |
| 2024-04-22 | 424 | 439 | 424 | 439 | 140,800 | 439 |
| 2024-04-19 | 443 | 443 | 418 | 425 | 377,900 | 425 |
| 2024-04-18 | 451 | 453 | 436 | 450 | 154,700 | 450 |
| 2024-04-17 | 445 | 459 | 443 | 450 | 139,800 | 450 |
| 2024-04-16 | 447 | 453 | 441 | 443 | 210,500 | 443 |
| 2024-04-15 | 445 | 454 | 437 | 452 | 156,800 | 452 |
| 2024-04-12 | 475 | 477 | 451 | 451 | 229,500 | 451 |
| 2024-04-11 | 469 | 474 | 461 | 470 | 176,800 | 470 |
| 2024-04-10 | 478 | 486 | 473 | 479 | 152,900 | 479 |
| 2024-04-09 | 467 | 493 | 466 | 476 | 339,900 | 476 |
| 2024-04-08 | 459 | 464 | 452 | 464 | 216,300 | 464 |
| 2024-04-05 | 458 | 465 | 455 | 460 | 194,000 | 460 |
| 2024-04-04 | 476 | 478 | 460 | 461 | 332,800 | 461 |
| 2024-04-03 | 464 | 476 | 460 | 468 | 333,700 | 468 |
| 2024-04-02 | 510 | 511 | 468 | 470 | 954,000 | 470 |
| 2024-04-01 | 528 | 530 | 510 | 512 | 191,700 | 512 |
| 2024-03-29 | 514 | 535 | 512 | 527 | 305,800 | 527 |
| 2024-03-28 | 516 | 523 | 508 | 508 | 220,500 | 508 |
| 2024-03-27 | 519 | 521 | 507 | 511 | 173,400 | 511 |
| 2024-03-26 | 516 | 523 | 507 | 518 | 204,300 | 518 |
| 2024-03-25 | 513 | 532 | 513 | 513 | 272,900 | 513 |
| 2024-03-22 | 517 | 521 | 506 | 513 | 299,200 | 513 |
| 2024-03-21 | 518 | 527 | 513 | 517 | 228,500 | 517 |
| 2024-03-19 | 522 | 525 | 508 | 512 | 335,000 | 512 |
| 2024-03-18 | 514 | 533 | 514 | 525 | 250,600 | 525 |
| 2024-03-15 | 523 | 531 | 515 | 515 | 269,800 | 515 |
| 2024-03-14 | 535 | 540 | 524 | 529 | 382,700 | 529 |
| 2024-03-13 | 574 | 574 | 543 | 543 | 369,000 | 543 |
| 2024-03-12 | 551 | 578 | 550 | 574 | 279,700 | 574 |
| 2024-03-11 | 543 | 563 | 543 | 550 | 377,900 | 550 |
| 2024-03-08 | 568 | 575 | 555 | 556 | 551,100 | 556 |
| 2024-03-07 | 599 | 602 | 566 | 568 | 989,500 | 568 |
| 2024-03-06 | 606 | 613 | 601 | 603 | 215,300 | 603 |
| 2024-03-05 | 603 | 608 | 599 | 601 | 304,000 | 601 |
| 2024-03-04 | 607 | 620 | 598 | 609 | 341,900 | 609 |
| 2024-03-01 | 617 | 621 | 606 | 608 | 450,300 | 608 |
| 2024-02-29 | 623 | 635 | 616 | 619 | 326,000 | 619 |
| 2024-02-28 | 634 | 645 | 629 | 633 | 221,200 | 633 |
| 2024-02-27 | 651 | 651 | 622 | 639 | 425,200 | 639 |
| 2024-02-26 | 620 | 653 | 616 | 647 | 510,600 | 647 |
| 2024-02-22 | 617 | 626 | 610 | 613 | 380,200 | 613 |
| 2024-02-21 | 637 | 637 | 615 | 616 | 407,200 | 616 |
| 2024-02-20 | 668 | 676 | 638 | 643 | 405,300 | 643 |
| 2024-02-19 | 618 | 670 | 615 | 668 | 612,200 | 668 |
| 2024-02-16 | 612 | 627 | 606 | 610 | 507,200 | 610 |
| 2024-02-15 | 663 | 674 | 612 | 620 | 1,079,500 | 620 |
| 2024-02-14 | 625 | 642 | 616 | 616 | 567,700 | 616 |
| 2024-02-13 | 618 | 635 | 618 | 626 | 396,600 | 626 |
| 2024-02-09 | 619 | 624 | 607 | 619 | 245,300 | 619 |
| 2024-02-08 | 620 | 633 | 614 | 619 | 267,300 | 619 |
| 2024-02-07 | 631 | 633 | 616 | 621 | 222,800 | 621 |
| 2024-02-06 | 621 | 633 | 609 | 627 | 339,400 | 627 |
| 2024-02-05 | 599 | 625 | 594 | 619 | 308,500 | 619 |
| 2024-02-02 | 595 | 604 | 591 | 598 | 197,000 | 598 |
| 2024-02-01 | 607 | 611 | 593 | 595 | 347,900 | 595 |
| 2024-01-31 | 605 | 619 | 597 | 615 | 316,100 | 615 |
| 2024-01-30 | 620 | 624 | 601 | 606 | 389,600 | 606 |
| 2024-01-29 | 625 | 626 | 619 | 619 | 126,100 | 619 |
| 2024-01-26 | 630 | 635 | 619 | 622 | 217,000 | 622 |
| 2024-01-25 | 624 | 634 | 621 | 630 | 217,300 | 630 |
| 2024-01-24 | 631 | 633 | 618 | 626 | 341,700 | 626 |
| 2024-01-23 | 661 | 663 | 628 | 631 | 404,300 | 631 |
| 2024-01-22 | 640 | 646 | 630 | 641 | 262,800 | 641 |
| 2024-01-19 | 661 | 665 | 633 | 640 | 417,500 | 640 |
| 2024-01-18 | 621 | 657 | 621 | 643 | 456,600 | 643 |
| 2024-01-17 | 637 | 644 | 621 | 621 | 431,400 | 621 |
| 2024-01-16 | 675 | 676 | 639 | 639 | 500,000 | 639 |
| 2024-01-15 | 673 | 676 | 661 | 670 | 360,800 | 670 |
| 2024-01-12 | 705 | 706 | 672 | 681 | 537,900 | 681 |
| 2024-01-11 | 713 | 715 | 686 | 702 | 586,700 | 702 |
| 2024-01-10 | 700 | 735 | 696 | 708 | 1,148,700 | 708 |
| 2024-01-09 | 685 | 694 | 658 | 694 | 826,300 | 694 |
| 2024-01-05 | 681 | 696 | 667 | 667 | 738,300 | 667 |
| 2024-01-04 | 625 | 683 | 613 | 681 | 823,600 | 681 |
分割・併合履歴 ： [2023-09-28]1株→3株
