！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
970
円
(19:02)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 998 | 1,020 | 970 | 970 | -24 | -2.4 | 627,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 955 | 1,024 | 950 | 994 | +39 | +4.1 | 930,100 |
| 4/19 | 1,000 | 1,017 | 945 | 955 | -49 | -4.9 | 977,800 |
| 4/12 | 1,015 | 1,078 | 1,000 | 1,004 | -24 | -2.3 | 970,000 |
| 4/5 | 1,073 | 1,086 | 984 | 1,028 | -52 | -4.8 | 1,520,800 |
| 3/29 | 1,069 | 1,160 | 1,011 | 1,080 | +32 | +3.1 | 4,355,900 |
| 3/22 | 1,252 | 1,278 | 938 | 1,048 | -203 | -16.2 | 5,327,300 |
| 3/15 | 1,280 | 1,314 | 1,225 | 1,251 | -48 | -3.7 | 810,900 |
| 3/8 | 1,270 | 1,352 | 1,268 | 1,299 | +17 | +1.3 | 869,500 |
| 3/1 | 1,350 | 1,380 | 1,277 | 1,282 | -98 | -7.1 | 1,024,300 |
| 2/22 | 1,445 | 1,517 | 1,365 | 1,380 | -70 | -4.8 | 1,578,000 |
| 2/16 | 1,467 | 1,532 | 1,321 | 1,450 | +50 | +3.6 | 2,719,800 |
| 2/9 | 1,402 | 1,423 | 1,363 | 1,400 | +3 | +0.2 | 1,078,200 |
| 2/2 | 1,450 | 1,452 | 1,376 | 1,397 | -41 | -2.9 | 745,000 |
| 1/26 | 1,408 | 1,498 | 1,401 | 1,438 | +8 | +0.6 | 1,171,700 |
| 1/19 | 1,355 | 1,545 | 1,342 | 1,430 | +75 | +5.5 | 2,395,200 |
| 1/12 | 1,326 | 1,398 | 1,287 | 1,355 | +34 | +2.6 | 1,627,000 |
| 1/5 | 1,238 | 1,366 | 1,233 | 1,321 | +53 | +4.2 | 943,400 |
| 12/29 | 1,156 | 1,280 | 1,105 | 1,268 | +104 | +8.9 | 2,248,300 |
| 12/22 | 1,240 | 1,252 | 1,152 | 1,164 | -89 | -7.1 | 1,095,600 |
| 12/15 | 1,257 | 1,293 | 1,181 | 1,253 | +7 | +0.6 | 2,626,000 |
| 12/8 | 1,351 | 1,395 | 1,241 | 1,246 | -113 | -8.3 | 1,251,200 |
| 12/1 | 1,427 | 1,478 | 1,356 | 1,359 | -40 | -2.9 | 1,203,000 |
| 11/24 | 1,351 | 1,433 | 1,351 | 1,399 | +38 | +2.8 | 561,300 |
| 11/17 | 1,400 | 1,506 | 1,355 | 1,361 | -99 | -6.8 | 1,144,200 |
| 11/10 | 1,449 | 1,492 | 1,409 | 1,460 | +38 | +2.7 | 712,500 |
| 11/2 | 1,365 | 1,443 | 1,346 | 1,422 | +54 | +4.0 | 866,300 |
| 10/27 | 1,434 | 1,450 | 1,310 | 1,368 | -68 | -4.7 | 1,122,300 |
| 10/20 | 1,480 | 1,535 | 1,390 | 1,436 | -60 | -4.0 | 1,265,800 |
| 10/13 | 1,541 | 1,569 | 1,490 | 1,496 | -35 | -2.3 | 626,100 |
| 10/6 | 1,550 | 1,693 | 1,471 | 1,531 | +5 | +0.3 | 3,060,700 |
▶︎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