1,496円
ミクロン精密の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/08/02 | 1,295.0 | 1,295.0 | 1,295.0 | 1,295.0 | 1,295.0 | 200 |
| 2022/08/01 | 1,360.0 | 1,360.0 | 1,280.0 | 1,295.0 | 1,295.0 | 3,300 |
| 2022/07/29 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 100 |
| 2022/07/28 | 1,330.0 | 1,330.0 | 1,280.0 | 1,330.0 | 1,330.0 | 3,400 |
| 2022/07/27 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 100 |
| 2022/07/26 | 1,325.0 | 1,330.0 | 1,320.0 | 1,330.0 | 1,330.0 | 700 |
| 2022/07/25 | 1,395.0 | 1,395.0 | 1,380.0 | 1,380.0 | 1,380.0 | 200 |
| 2022/07/22 | 1,390.0 | 1,390.0 | 1,355.0 | 1,365.0 | 1,365.0 | 400 |
| 2022/07/21 | 1,295.0 | 1,360.0 | 1,295.0 | 1,360.0 | 1,360.0 | 1,600 |
| 2022/07/20 | 1,387.0 | 1,387.0 | 1,384.0 | 1,385.0 | 1,385.0 | 3,500 |
| 2022/07/19 | 1,303.0 | 1,333.0 | 1,303.0 | 1,330.0 | 1,330.0 | 900 |
| 2022/07/15 | 1,265.0 | 1,318.0 | 1,265.0 | 1,318.0 | 1,318.0 | 1,900 |
| 2022/07/14 | 1,314.0 | 1,314.0 | 1,229.0 | 1,275.0 | 1,275.0 | 5,900 |
| 2022/07/13 | 1,404.0 | 1,468.0 | 1,340.0 | 1,340.0 | 1,340.0 | 17,600 |
| 2022/07/12 | 1,375.0 | 1,375.0 | 1,357.0 | 1,374.0 | 1,374.0 | 700 |
| 2022/07/11 | 1,415.0 | 1,415.0 | 1,355.0 | 1,375.0 | 1,375.0 | 11,700 |
| 2022/07/08 | 1,370.0 | 1,387.0 | 1,367.0 | 1,385.0 | 1,385.0 | 5,400 |
| 2022/07/07 | 1,329.0 | 1,349.0 | 1,329.0 | 1,349.0 | 1,349.0 | 1,100 |
| 2022/07/06 | 1,284.0 | 1,315.0 | 1,284.0 | 1,310.0 | 1,310.0 | 1,000 |
| 2022/07/05 | 1,280.0 | 1,300.0 | 1,280.0 | 1,300.0 | 1,300.0 | 1,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ミクロン精密の取引履歴を振り返りませんか？
ミクロン精密の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
