！決算発表予定日 2024/05/10
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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,011 | 1,017 | 1,000 | 1,000 | -10 | -1.0 | 87,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 955 | 1,020 | 950 | 1,010 | +55 | +5.8 | 222,200 |
| 4/19 | 990 | 991 | 945 | 955 | -36 | -3.6 | 315,800 |
| 4/18 | 985 | 996 | 966 | 991 | +1 | +0.1 | 142,600 |
| 4/17 | 994 | 1,004 | 989 | 990 | 0 | 0.0 | 146,100 |
| 4/16 | 999 | 1,001 | 978 | 990 | -23 | -2.3 | 278,800 |
| 4/15 | 1,000 | 1,017 | 999 | 1,013 | +9 | +0.9 | 94,500 |
| 4/12 | 1,030 | 1,030 | 1,004 | 1,004 | -23 | -2.2 | 193,400 |
| 4/11 | 1,052 | 1,052 | 1,027 | 1,027 | -28 | -2.7 | 137,600 |
| 4/10 | 1,045 | 1,078 | 1,045 | 1,055 | +9 | +0.9 | 200,100 |
| 4/9 | 1,023 | 1,051 | 1,015 | 1,046 | +28 | +2.8 | 183,500 |
| 4/8 | 1,015 | 1,037 | 1,000 | 1,018 | -10 | -1.0 | 255,400 |
| 4/5 | 990 | 1,035 | 984 | 1,028 | +29 | +2.9 | 296,000 |
| 4/4 | 1,023 | 1,031 | 993 | 999 | -22 | -2.2 | 402,900 |
| 4/3 | 1,012 | 1,039 | 1,007 | 1,021 | -14 | -1.4 | 228,000 |
| 4/2 | 1,050 | 1,051 | 1,023 | 1,035 | -10 | -1.0 | 255,900 |
| 4/1 | 1,073 | 1,086 | 1,040 | 1,045 | -35 | -3.2 | 338,000 |
| 3/29 | 1,135 | 1,147 | 1,067 | 1,080 | -34 | -3.1 | 772,600 |
| 3/28 | 1,042 | 1,154 | 1,030 | 1,114 | +102 | +10.1 | 1,443,000 |
| 3/27 | 1,055 | 1,067 | 1,011 | 1,012 | -49 | -4.6 | 417,500 |
| 3/26 | 1,114 | 1,150 | 1,060 | 1,061 | -56 | -5.0 | 731,600 |
| 3/25 | 1,069 | 1,160 | 1,020 | 1,117 | +69 | +6.6 | 991,200 |
| 3/22 | 1,045 | 1,111 | 1,004 | 1,048 | +20 | +2.0 | 1,701,000 |
| 3/21 | 938 | 1,077 | 938 | 1,028 | +90 | +9.6 | 3,359,000 |
| 3/19 | 938 | 938 | 938 | 938 | -300 | -24.2 | 129,800 |
| 3/18 | 1,252 | 1,278 | 1,238 | 1,238 | -13 | -1.0 | 137,500 |
| 3/15 | 1,290 | 1,293 | 1,251 | 1,251 | -51 | -3.9 | 126,100 |
| 3/14 | 1,276 | 1,314 | 1,268 | 1,302 | +22 | +1.7 | 150,300 |
| 3/13 | 1,303 | 1,303 | 1,279 | 1,280 | -15 | -1.2 | 97,900 |
| 3/12 | 1,241 | 1,306 | 1,225 | 1,295 | +42 | +3.4 | 203,400 |
| 3/11 | 1,280 | 1,295 | 1,245 | 1,253 | -46 | -3.5 | 233,200 |
▶︎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