9553 (株)マイクロアドの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	620	648	620	635	779,000	635
2023-12-28	591	625	591	622	572,000	622
2023-12-27	605	608	591	592	898,900	592
2023-12-26	618	632	610	610	317,100	610
2023-12-25	625	630	617	624	444,700	624
2023-12-22	622	646	622	624	372,600	624
2023-12-21	632	636	622	625	444,400	625
2023-12-20	661	668	637	637	572,000	637
2023-12-19	646	667	641	658	612,300	658
2023-12-18	626	645	621	643	359,300	643
2023-12-15	630	643	625	633	448,400	633
2023-12-14	647	655	620	632	599,100	632
2023-12-13	650	656	621	642	727,400	642
2023-12-12	664	669	642	644	736,700	644
2023-12-11	685	694	659	674	715,900	674
2023-12-08	672	677	650	655	742,600	655
2023-12-07	699	700	676	682	864,200	682
2023-12-06	686	706	673	704	1,388,800	704
2023-12-05	682	701	670	683	1,337,500	683
2023-12-04	632	686	625	683	1,586,600	683
2023-12-01	644	668	628	628	992,000	628
2023-11-30	654	690	635	654	1,480,900	654
2023-11-29	690	709	660	660	1,189,600	660
2023-11-28	722	730	682	693	1,182,100	693
2023-11-27	740	777	713	720	2,195,200	720
2023-11-24	736	781	733	736	3,077,000	736
2023-11-22	716	755	708	735	1,701,200	735
2023-11-21	765	778	720	731	3,876,100	731
2023-11-20	680	766	670	755	5,559,000	755
2023-11-17	588	670	585	670	4,781,600	670
2023-11-16	575	652	571	608	6,565,400	608
2023-11-15	588	588	588	588	61,100	588
2023-11-14	744	761	704	738	2,300,400	738
2023-11-13	748	780	726	738	2,040,900	738
2023-11-10	820	843	746	772	4,078,700	772
2023-11-09	830	870	805	823	5,718,100	823
2023-11-08	779	849	772	822	8,400,900	822
2023-11-07	690	788	682	770	5,564,700	770
2023-11-06	722	771	690	700	5,428,700	700
2023-11-02	602	683	598	683	4,140,100	683
2023-11-01	616	619	581	583	1,031,600	583
2023-10-31	567	607	559	603	1,807,200	603
2023-10-30	568	634	565	575	1,866,500	575
2023-10-27	544	581	525	578	1,141,100	578
2023-10-26	569	571	534	534	997,600	534
2023-10-25	630	638	563	563	3,317,800	563
2023-10-24	528	543	509	538	724,600	538
2023-10-23	549	561	524	531	706,100	531
2023-10-20	540	567	539	548	647,000	548
2023-10-19	560	567	541	542	636,900	542
2023-10-18	568	580	562	575	424,300	575
2023-10-17	570	586	552	558	816,700	558
2023-10-16	570	577	557	560	684,000	560
2023-10-13	606	609	582	582	483,700	582
2023-10-12	609	618	587	614	773,600	614
2023-10-11	614	638	606	609	703,000	609
2023-10-10	599	609	581	604	995,100	604
2023-10-06	636	637	595	599	882,000	599
2023-10-05	639	649	607	626	924,400	626
2023-10-04	633	658	615	629	1,120,400	629
2023-10-03	707	710	634	651	1,501,000	651
2023-10-02	756	765	715	716	1,011,600	716
2023-09-29	740	830	735	769	1,773,900	769
2023-09-28	702	753	702	731	610,700	731
2023-09-27	2,097	2,179	2,060	2,144	327,400	714.67
2023-09-26	2,340	2,343	2,183	2,183	542,600	727.67
2023-09-25	2,283	2,482	2,231	2,309	1,907,600	769.67
2023-09-22	2,143	2,218	2,098	2,194	346,800	731.33
2023-09-21	2,023	2,179	2,022	2,143	363,500	714.33
2023-09-20	2,019	2,155	2,018	2,052	253,300	684
2023-09-19	2,124	2,124	2,033	2,057	330,800	685.67
2023-09-15	2,248	2,280	2,142	2,142	348,600	714
2023-09-14	2,191	2,280	2,155	2,241	305,000	747
2023-09-13	2,270	2,284	2,216	2,226	312,200	742
2023-09-12	2,266	2,320	2,222	2,301	604,800	767
2023-09-11	2,396	2,439	2,171	2,216	940,600	738.67
2023-09-08	2,485	2,535	2,375	2,437	1,354,000	812.33
2023-09-07	2,695	2,704	2,516	2,520	828,400	840
2023-09-06	2,821	2,834	2,709	2,709	343,400	903
2023-09-05	2,791	2,828	2,770	2,821	200,600	940.33
2023-09-04	2,854	2,893	2,785	2,794	585,600	931.33
2023-09-01	2,799	2,879	2,756	2,854	510,200	951.33
2023-08-31	3,005	3,015	2,817	2,833	817,600	944.33
2023-08-30	3,120	3,120	2,987	3,005	410,100	1,001.67
2023-08-29	2,990	3,135	2,972	3,070	418,700	1,023.33
2023-08-28	3,100	3,120	2,992	2,993	329,800	997.67
2023-08-25	3,115	3,160	2,992	3,035	525,900	1,011.67
2023-08-24	3,390	3,565	3,140	3,195	1,215,100	1,065
2023-08-23	2,981	3,400	2,956	3,320	1,592,600	1,106.67
2023-08-22	2,910	3,130	2,909	2,934	1,193,000	978
2023-08-21	2,775	3,015	2,775	2,860	1,237,300	953.33
2023-08-18	2,772	2,926	2,730	2,812	980,200	937.33
2023-08-17	3,165	3,265	2,810	2,872	1,792,500	957.33
2023-08-16	3,055	3,660	3,050	3,180	3,016,300	1,060
2023-08-15	3,800	3,865	2,995	3,125	4,148,800	1,041.67
2023-08-14	4,110	4,110	4,110	4,110	18,300	1,370
2023-08-10	4,810	4,810	4,810	4,810	16,800	1,603.33
2023-08-09	5,490	5,870	5,480	5,810	393,800	1,936.67
2023-08-08	5,550	5,620	5,400	5,490	214,400	1,830
2023-08-07	5,190	5,490	5,160	5,460	236,500	1,820
2023-08-04	5,010	5,140	4,930	5,140	86,900	1,713.33
2023-08-03	4,925	5,070	4,865	4,965	112,400	1,655
2023-08-02	5,090	5,160	4,995	4,995	98,400	1,665
2023-08-01	5,170	5,230	5,090	5,110	107,400	1,703.33
2023-07-31	4,980	5,250	4,950	5,220	227,400	1,740
2023-07-28	4,865	5,020	4,785	4,935	293,100	1,645
2023-07-27	4,765	4,965	4,750	4,835	222,600	1,611.67
2023-07-26	4,855	4,885	4,695	4,785	279,100	1,595
2023-07-25	5,050	5,100	4,665	4,905	631,400	1,635
2023-07-24	5,120	5,190	5,070	5,120	62,300	1,706.67
2023-07-21	5,270	5,310	5,110	5,130	175,900	1,710
2023-07-20	5,480	5,630	5,350	5,370	210,100	1,790
2023-07-19	5,350	5,440	5,300	5,430	93,200	1,810
2023-07-18	5,280	5,530	5,280	5,290	161,700	1,763.33
2023-07-14	5,300	5,420	5,060	5,380	217,500	1,793.33
2023-07-13	5,100	5,230	5,030	5,140	164,500	1,713.33
2023-07-12	5,450	5,480	5,080	5,110	210,000	1,703.33
2023-07-11	5,370	5,490	5,320	5,360	145,700	1,786.67
2023-07-10	5,510	5,540	5,220	5,320	240,000	1,773.33
2023-07-07	5,350	5,740	5,350	5,490	339,200	1,830
2023-07-06	5,740	5,800	5,310	5,450	473,700	1,816.67
2023-07-05	6,030	6,030	5,760	5,820	229,300	1,940
2023-07-04	5,920	6,050	5,860	5,990	166,700	1,996.67
2023-07-03	5,930	5,970	5,840	5,970	157,800	1,990
2023-06-30	5,920	6,090	5,830	5,880	325,300	1,960
2023-06-29	5,800	5,930	5,740	5,900	252,200	1,966.67
2023-06-28	5,880	5,950	5,720	5,740	300,900	1,913.33
2023-06-27	5,650	5,860	5,520	5,720	354,200	1,906.67
2023-06-26	5,960	6,150	5,660	5,750	645,400	1,916.67
2023-06-23	6,250	6,790	6,160	6,160	1,480,500	2,053.33
2023-06-22	6,190	6,390	6,010	6,050	663,700	2,016.67
2023-06-21	5,800	6,440	5,780	6,150	971,700	2,050
2023-06-20	5,830	6,160	5,640	5,900	904,600	1,966.67
2023-06-19	5,480	5,840	5,250	5,830	975,500	1,943.33
2023-06-16	5,110	5,590	5,100	5,580	1,087,300	1,860
2023-06-15	4,890	5,070	4,810	5,050	384,000	1,683.33
2023-06-14	5,050	5,080	4,855	4,860	245,800	1,620
2023-06-13	5,190	5,240	4,945	5,030	427,700	1,676.67
2023-06-12	4,900	5,180	4,805	5,130	498,900	1,710
2023-06-09	4,720	4,940	4,685	4,930	406,000	1,643.33
2023-06-08	4,615	4,685	4,575	4,670	135,300	1,556.67
2023-06-07	4,695	4,750	4,585	4,600	183,800	1,533.33
2023-06-06	4,680	4,790	4,650	4,695	233,200	1,565
2023-06-05	4,665	4,850	4,625	4,785	347,700	1,595
2023-06-02	4,590	4,720	4,545	4,645	260,900	1,548.33
2023-06-01	4,690	4,705	4,530	4,590	283,800	1,530
2023-05-31	4,765	4,825	4,680	4,725	265,100	1,575
2023-05-30	4,795	4,915	4,660	4,830	542,600	1,610
2023-05-29	4,815	4,965	4,585	4,735	734,500	1,578.33
2023-05-26	5,370	5,390	4,500	4,675	1,656,000	1,558.33
2023-05-25	4,835	5,470	4,765	5,470	1,157,700	1,823.33
2023-05-24	4,700	4,820	4,665	4,765	202,700	1,588.33
2023-05-23	4,865	4,965	4,685	4,765	577,400	1,588.33
2023-05-22	4,965	5,020	4,770	4,815	479,200	1,605
2023-05-19	5,140	5,390	4,885	4,965	984,600	1,655
2023-05-18	5,100	5,180	4,800	4,895	895,900	1,631.67
2023-05-17	4,785	5,270	4,635	5,200	2,329,200	1,733.33
2023-05-16	4,395	4,575	4,385	4,575	805,800	1,525
2023-05-15	4,100	4,100	3,840	3,875	633,200	1,291.67
2023-05-12	4,030	4,120	3,960	4,055	504,200	1,351.67
2023-05-11	3,830	4,130	3,805	4,050	962,800	1,350
2023-05-10	3,810	3,965	3,730	3,760	680,500	1,253.33
2023-05-09	4,070	4,075	3,810	3,810	825,700	1,270
2023-05-08	3,955	4,050	3,840	4,030	801,800	1,343.33
2023-05-02	3,685	3,940	3,620	3,890	1,252,300	1,296.67
2023-05-01	3,500	3,890	3,500	3,690	1,490,000	1,230
2023-04-28	3,310	3,485	3,220	3,485	462,800	1,161.67
2023-04-27	3,365	3,495	3,135	3,240	711,600	1,080
2023-04-26	3,660	3,715	3,380	3,425	831,700	1,141.67
2023-04-25	3,440	3,720	3,405	3,695	1,329,400	1,231.67
2023-04-24	3,250	3,540	3,165	3,415	957,900	1,138.33
2023-04-21	3,100	3,280	3,070	3,215	561,700	1,071.67
2023-04-20	2,955	3,105	2,923	3,085	236,700	1,028.33
2023-04-19	2,989	3,050	2,955	2,971	158,500	990.33
2023-04-18	2,891	3,015	2,882	3,000	245,700	1,000
2023-04-17	3,000	3,000	2,898	2,898	149,500	966
2023-04-14	3,025	3,065	2,973	2,980	163,200	993.33
2023-04-13	2,970	3,015	2,962	2,971	161,300	990.33
2023-04-12	3,060	3,080	2,971	2,992	213,700	997.33
2023-04-11	3,150	3,225	3,060	3,060	276,200	1,020
2023-04-10	3,040	3,235	2,983	3,145	387,400	1,048.33
2023-04-07	2,985	3,040	2,917	2,998	211,900	999.33
2023-04-06	3,120	3,130	2,990	2,994	230,700	998
2023-04-05	3,045	3,135	3,015	3,095	215,800	1,031.67
2023-04-04	3,245	3,245	3,065	3,100	354,300	1,033.33
2023-04-03	3,385	3,400	3,230	3,290	476,100	1,096.67
2023-03-31	3,095	3,360	3,015	3,325	777,600	1,108.33
2023-03-30	2,938	3,085	2,938	3,050	376,200	1,016.67
2023-03-29	2,821	2,913	2,750	2,911	149,700	970.33
2023-03-28	2,892	2,925	2,820	2,847	172,800	949
2023-03-27	3,040	3,040	2,885	2,902	203,500	967.33
2023-03-24	3,170	3,175	2,983	2,996	354,700	998.67
2023-03-23	2,900	3,180	2,852	3,180	575,500	1,060
2023-03-22	2,830	2,930	2,778	2,901	267,800	967
2023-03-20	2,950	2,970	2,710	2,710	352,900	903.33
2023-03-17	2,973	3,020	2,892	2,914	353,800	971.33
2023-03-16	2,800	2,950	2,795	2,923	326,000	974.33
2023-03-15	3,195	3,240	2,889	2,891	467,200	963.67
2023-03-14	3,185	3,195	2,965	3,015	500,500	1,005
2023-03-13	3,200	3,430	3,110	3,185	687,500	1,061.67
2023-03-10	3,140	3,285	3,110	3,210	360,200	1,070
2023-03-09	3,370	3,475	3,150	3,180	485,200	1,060
2023-03-08	3,205	3,505	3,125	3,300	985,800	1,100
2023-03-07	3,230	3,670	3,115	3,205	2,916,900	1,068.33
2023-03-06	3,095	3,285	3,005	3,185	1,528,300	1,061.67
2023-03-03	2,621	2,820	2,540	2,785	1,391,200	928.33
2023-03-02	2,595	2,774	2,524	2,585	1,205,700	861.67
2023-03-01	2,820	3,135	2,506	2,594	4,494,800	864.67
2023-02-28	2,413	2,899	2,413	2,899	2,404,400	966.33
2023-02-27	2,547	2,585	2,383	2,399	820,700	799.67
2023-02-24	2,354	2,438	2,243	2,363	1,211,200	787.67
2023-02-22	2,350	2,426	2,270	2,296	819,100	765.33
2023-02-21	2,500	2,619	2,230	2,377	1,940,700	792.33
2023-02-20	2,496	2,765	2,352	2,372	4,208,100	790.67
2023-02-17	2,550	2,669	2,451	2,669	4,432,700	889.67
2023-02-16	1,905	2,169	1,902	2,169	3,903,900	723
2023-02-15	1,769	1,769	1,769	1,769	150,100	589.67
2023-02-14	1,480	1,509	1,450	1,469	291,600	489.67
2023-02-13	1,493	1,500	1,466	1,490	130,900	496.67
2023-02-10	1,508	1,537	1,495	1,504	204,900	501.33
2023-02-09	1,473	1,545	1,467	1,509	289,200	503
2023-02-08	1,550	1,551	1,485	1,495	328,600	498.33
2023-02-07	1,449	1,586	1,416	1,528	980,000	509.33
2023-02-06	1,485	1,488	1,431	1,451	187,300	483.67
2023-02-03	1,533	1,537	1,474	1,474	211,600	491.33
2023-02-02	1,498	1,536	1,481	1,518	183,400	506
2023-02-01	1,478	1,516	1,470	1,480	155,100	493.33
2023-01-31	1,502	1,518	1,442	1,478	442,000	492.67
2023-01-30	1,551	1,551	1,502	1,520	347,200	506.67
2023-01-27	1,596	1,615	1,565	1,566	308,700	522
2023-01-26	1,595	1,699	1,550	1,609	1,537,300	536.33
2023-01-25	1,603	1,640	1,579	1,594	385,100	531.33
2023-01-24	1,621	1,709	1,596	1,609	1,356,300	536.33
2023-01-23	1,595	1,628	1,563	1,566	397,600	522
2023-01-20	1,571	1,607	1,522	1,595	589,400	531.67
2023-01-19	1,658	1,665	1,609	1,611	534,700	537
2023-01-18	1,625	1,710	1,589	1,691	828,600	563.67
2023-01-17	1,653	1,722	1,581	1,621	966,500	540.33
2023-01-16	1,684	1,742	1,627	1,630	1,061,100	543.33
2023-01-13	1,536	1,730	1,522	1,660	1,900,700	553.33
2023-01-12	1,540	1,583	1,495	1,506	622,300	502
2023-01-11	1,484	1,596	1,444	1,523	1,250,400	507.67
2023-01-10	1,395	1,513	1,375	1,457	917,400	485.67
2023-01-06	1,450	1,462	1,361	1,372	1,201,200	457.33
2023-01-05	1,513	1,584	1,377	1,378	1,239,600	459.33
2023-01-04	1,637	1,676	1,501	1,520	845,200	506.67

分割・併合履歴： [2023-09-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9553 (株)マイクロアド の時系列データ [2023年度]

9553 (株)マイクロアドの時系列データ [2023年度]