9553 (株)マイクロアド 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 345 | 352 | 342 | 345 | 275,400 | 345 |
| 2025-05-21 | 359 | 359 | 349 | 351 | 197,300 | 351 |
| 2025-05-20 | 357 | 366 | 348 | 355 | 451,800 | 355 |
| 2025-05-19 | 384 | 384 | 353 | 355 | 988,600 | 355 |
| 2025-05-16 | 351 | 396 | 350 | 390 | 2,125,600 | 390 |
| 2025-05-15 | 330 | 338 | 317 | 331 | 617,200 | 331 |
| 2025-05-14 | 329 | 335 | 326 | 331 | 134,400 | 331 |
| 2025-05-13 | 327 | 335 | 326 | 327 | 192,500 | 327 |
| 2025-05-12 | 319 | 321 | 313 | 319 | 110,900 | 319 |
| 2025-05-09 | 310 | 322 | 309 | 319 | 126,700 | 319 |
| 2025-05-08 | 320 | 320 | 306 | 311 | 173,000 | 311 |
| 2025-05-07 | 328 | 328 | 316 | 321 | 114,800 | 321 |
| 2025-05-02 | 326 | 328 | 320 | 325 | 82,700 | 325 |
| 2025-05-01 | 331 | 335 | 322 | 327 | 119,800 | 327 |
| 2025-04-30 | 324 | 333 | 319 | 331 | 217,000 | 331 |
| 2025-04-28 | 324 | 331 | 313 | 319 | 429,000 | 319 |
| 2025-04-25 | 328 | 336 | 323 | 324 | 149,800 | 324 |
| 2025-04-24 | 333 | 341 | 321 | 328 | 377,900 | 328 |
| 2025-04-23 | 340 | 340 | 330 | 333 | 189,400 | 333 |
| 2025-04-22 | 334 | 339 | 331 | 334 | 228,900 | 334 |
| 2025-04-21 | 327 | 339 | 325 | 339 | 385,200 | 339 |
| 2025-04-18 | 308 | 325 | 308 | 325 | 268,900 | 325 |
| 2025-04-17 | 309 | 316 | 306 | 307 | 219,100 | 307 |
| 2025-04-16 | 312 | 315 | 304 | 309 | 216,300 | 309 |
| 2025-04-15 | 313 | 324 | 312 | 314 | 184,800 | 314 |
| 2025-04-14 | 312 | 318 | 308 | 313 | 293,500 | 313 |
| 2025-04-11 | 275 | 309 | 273 | 309 | 366,600 | 309 |
| 2025-04-10 | 286 | 286 | 272 | 281 | 222,800 | 281 |
| 2025-04-09 | 268 | 268 | 250 | 258 | 217,100 | 258 |
| 2025-04-08 | 251 | 274 | 251 | 268 | 336,900 | 268 |
| 2025-04-07 | 229 | 249 | 226 | 237 | 901,400 | 237 |
| 2025-04-04 | 291 | 293 | 259 | 269 | 678,300 | 269 |
| 2025-04-03 | 290 | 306 | 280 | 299 | 422,200 | 299 |
| 2025-04-02 | 306 | 310 | 302 | 306 | 179,900 | 306 |
| 2025-04-01 | 310 | 316 | 301 | 304 | 305,200 | 304 |
| 2025-03-31 | 310 | 318 | 306 | 309 | 404,700 | 309 |
| 2025-03-28 | 317 | 320 | 312 | 316 | 174,600 | 316 |
| 2025-03-27 | 318 | 318 | 308 | 317 | 319,000 | 317 |
| 2025-03-26 | 315 | 324 | 311 | 318 | 532,300 | 318 |
| 2025-03-25 | 299 | 321 | 299 | 312 | 898,900 | 312 |
| 2025-03-24 | 308 | 310 | 294 | 295 | 372,300 | 295 |
| 2025-03-21 | 304 | 307 | 299 | 303 | 377,200 | 303 |
| 2025-03-19 | 278 | 310 | 278 | 303 | 1,147,300 | 303 |
| 2025-03-18 | 273 | 276 | 271 | 274 | 166,900 | 274 |
| 2025-03-17 | 276 | 276 | 268 | 270 | 173,700 | 270 |
| 2025-03-14 | 271 | 272 | 264 | 270 | 222,000 | 270 |
| 2025-03-13 | 273 | 289 | 270 | 275 | 494,000 | 275 |
| 2025-03-12 | 272 | 291 | 270 | 272 | 618,800 | 272 |
| 2025-03-11 | 268 | 274 | 264 | 272 | 510,800 | 272 |
| 2025-03-10 | 256 | 276 | 252 | 274 | 715,900 | 274 |
| 2025-03-07 | 256 | 257 | 250 | 251 | 129,600 | 251 |
| 2025-03-06 | 265 | 266 | 254 | 258 | 261,000 | 258 |
| 2025-03-05 | 249 | 267 | 247 | 260 | 402,800 | 260 |
| 2025-03-04 | 250 | 250 | 243 | 248 | 109,500 | 248 |
| 2025-03-03 | 250 | 254 | 245 | 250 | 133,700 | 250 |
| 2025-02-28 | 244 | 250 | 242 | 249 | 177,300 | 249 |
| 2025-02-27 | 249 | 254 | 247 | 252 | 130,500 | 252 |
| 2025-02-26 | 250 | 254 | 241 | 250 | 178,300 | 250 |
| 2025-02-25 | 251 | 257 | 248 | 250 | 163,300 | 250 |
| 2025-02-21 | 256 | 262 | 252 | 255 | 221,500 | 255 |
| 2025-02-20 | 259 | 265 | 256 | 259 | 209,400 | 259 |
| 2025-02-19 | 260 | 267 | 254 | 261 | 309,900 | 261 |
| 2025-02-18 | 265 | 268 | 256 | 268 | 408,500 | 268 |
| 2025-02-17 | 238 | 261 | 238 | 258 | 639,600 | 258 |
| 2025-02-14 | 246 | 246 | 237 | 237 | 268,800 | 237 |
| 2025-02-13 | 241 | 248 | 235 | 245 | 311,600 | 245 |
| 2025-02-12 | 234 | 240 | 232 | 238 | 275,100 | 238 |
| 2025-02-10 | 229 | 234 | 224 | 233 | 139,100 | 233 |
| 2025-02-07 | 232 | 235 | 227 | 227 | 240,100 | 227 |
| 2025-02-06 | 223 | 231 | 223 | 230 | 103,000 | 230 |
| 2025-02-05 | 221 | 229 | 221 | 225 | 122,600 | 225 |
| 2025-02-04 | 224 | 228 | 222 | 222 | 103,600 | 222 |
| 2025-02-03 | 230 | 230 | 220 | 224 | 267,300 | 224 |
| 2025-01-31 | 231 | 237 | 228 | 232 | 180,500 | 232 |
| 2025-01-30 | 235 | 235 | 227 | 229 | 192,700 | 229 |
| 2025-01-29 | 240 | 243 | 234 | 235 | 258,900 | 235 |
| 2025-01-28 | 229 | 237 | 227 | 236 | 214,900 | 236 |
| 2025-01-27 | 234 | 236 | 226 | 226 | 235,800 | 226 |
| 2025-01-24 | 222 | 234 | 220 | 234 | 280,400 | 234 |
| 2025-01-23 | 220 | 222 | 215 | 220 | 98,500 | 220 |
| 2025-01-22 | 214 | 221 | 214 | 218 | 151,700 | 218 |
| 2025-01-21 | 214 | 215 | 210 | 212 | 96,600 | 212 |
| 2025-01-20 | 213 | 217 | 211 | 213 | 171,700 | 213 |
| 2025-01-17 | 214 | 217 | 210 | 217 | 185,900 | 217 |
| 2025-01-16 | 228 | 231 | 211 | 217 | 429,000 | 217 |
| 2025-01-15 | 229 | 233 | 223 | 224 | 203,000 | 224 |
| 2025-01-14 | 240 | 240 | 227 | 231 | 427,700 | 231 |
| 2025-01-10 | 247 | 251 | 241 | 244 | 697,200 | 244 |
| 2025-01-09 | 223 | 248 | 221 | 246 | 799,400 | 246 |
| 2025-01-08 | 234 | 238 | 221 | 222 | 417,200 | 222 |
| 2025-01-07 | 238 | 238 | 230 | 236 | 415,500 | 236 |
| 2025-01-06 | 240 | 243 | 228 | 239 | 872,500 | 239 |
分割・併合履歴 ： [2023-09-28]1株→3株