9227東証G貸借
業種 サービス業
マイクロ波化学 株価時系列データ
PTS
1,032.1
円
(14:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,199 (23/07/04) | 938 (24/03/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,545 (24/01/18) | 938 (24/03/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,037 | 1,045 | 1,013 | 1,031 | -13 | -1.3 | 109,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,030 | 1,048 | 1,028 | 1,044 | -1 | -0.1 | 126,700 |
| 6/13 | 1,055 | 1,077 | 1,045 | 1,045 | -9 | -0.9 | 67,200 |
| 6/12 | 1,072 | 1,090 | 1,054 | 1,054 | -15 | -1.4 | 70,000 |
| 6/11 | 1,066 | 1,083 | 1,062 | 1,069 | +8 | +0.8 | 103,200 |
| 6/10 | 1,031 | 1,065 | 1,031 | 1,061 | +29 | +2.8 | 92,500 |
| 6/7 | 1,028 | 1,039 | 1,020 | 1,032 | -3 | -0.3 | 67,400 |
| 6/6 | 1,080 | 1,080 | 1,035 | 1,035 | -32 | -3.0 | 135,500 |
| 6/5 | 1,078 | 1,095 | 1,067 | 1,067 | -18 | -1.7 | 124,600 |
| 6/4 | 1,035 | 1,090 | 1,034 | 1,085 | +56 | +5.4 | 209,900 |
| 6/3 | 1,037 | 1,048 | 1,025 | 1,029 | -6 | -0.6 | 83,800 |
| 5/31 | 1,015 | 1,035 | 1,003 | 1,035 | +20 | +2.0 | 99,300 |
| 5/30 | 998 | 1,023 | 993 | 1,015 | +4 | +0.4 | 159,200 |
| 5/29 | 1,065 | 1,065 | 990 | 1,011 | -60 | -5.6 | 439,900 |
| 5/28 | 1,076 | 1,104 | 1,068 | 1,071 | +3 | +0.3 | 217,500 |
| 5/27 | 1,059 | 1,079 | 1,040 | 1,068 | -3 | -0.3 | 256,200 |
| 5/24 | 1,089 | 1,090 | 1,066 | 1,071 | -28 | -2.6 | 220,600 |
| 5/23 | 1,147 | 1,147 | 1,080 | 1,099 | -35 | -3.1 | 370,300 |
| 5/22 | 1,173 | 1,176 | 1,120 | 1,134 | -30 | -2.6 | 292,700 |
| 5/21 | 1,186 | 1,191 | 1,150 | 1,164 | -18 | -1.5 | 312,200 |
| 5/20 | 1,200 | 1,232 | 1,178 | 1,182 | -29 | -2.4 | 458,800 |
| 5/17 | 1,210 | 1,270 | 1,205 | 1,211 | -13 | -1.1 | 534,800 |
| 5/16 | 1,270 | 1,290 | 1,210 | 1,224 | -66 | -5.1 | 645,900 |
| 5/15 | 1,200 | 1,320 | 1,200 | 1,290 | +92 | +7.7 | 2,924,300 |
| 5/14 | 1,068 | 1,213 | 1,068 | 1,198 | +111 | +10.2 | 938,900 |
| 5/13 | 1,062 | 1,130 | 1,037 | 1,087 | -8 | -0.7 | 699,600 |
| 5/10 | 1,110 | 1,127 | 1,078 | 1,095 | +35 | +3.3 | 603,200 |
| 5/9 | 1,078 | 1,086 | 1,055 | 1,060 | -18 | -1.7 | 287,300 |
| 5/8 | 1,085 | 1,113 | 1,067 | 1,078 | +2 | +0.2 | 533,300 |
| 5/7 | 1,048 | 1,106 | 1,031 | 1,076 | +106 | +10.9 | 1,015,800 |
| 5/2 | 988 | 993 | 970 | 970 | -21 | -2.1 | 175,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて