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
1,069.1
円
(13:04)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,038 | 1,088 | 1,031 | 1,070 | +34 | +3.3 | 417,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,595 | 1,613 | 1,525 | 1,526 | -69 | -4.3 | 675,700 |
| 9/22 | 1,615 | 1,628 | 1,525 | 1,595 | -26 | -1.6 | 613,400 |
| 9/15 | 1,646 | 1,693 | 1,605 | 1,621 | -35 | -2.1 | 983,500 |
| 9/8 | 1,709 | 1,720 | 1,642 | 1,656 | -61 | -3.6 | 1,173,400 |
| 9/1 | 1,653 | 1,799 | 1,622 | 1,717 | +97 | +6.0 | 2,634,300 |
| 8/25 | 1,422 | 1,672 | 1,419 | 1,620 | +138 | +9.3 | 3,297,000 |
| 8/18 | 1,642 | 1,686 | 1,468 | 1,482 | -176 | -10.6 | 2,251,400 |
| 8/10 | 1,733 | 1,825 | 1,631 | 1,658 | -89 | -5.1 | 2,382,300 |
| 8/4 | 1,835 | 1,885 | 1,725 | 1,747 | -80 | -4.4 | 2,443,000 |
| 7/28 | 1,840 | 1,898 | 1,810 | 1,827 | -9 | -0.5 | 2,796,700 |
| 7/21 | 1,866 | 1,974 | 1,834 | 1,836 | +1 | +0.1 | 2,591,900 |
| 7/14 | 1,924 | 1,983 | 1,811 | 1,835 | -91 | -4.7 | 3,911,100 |
| 7/7 | 2,027 | 2,199 | 1,913 | 1,926 | -71 | -3.6 | 9,304,200 |
| 6/30 | 1,805 | 2,109 | 1,805 | 1,997 | +174 | +9.5 | 16,628,500 |
| 6/23 | 1,761 | 1,978 | 1,732 | 1,823 | +98 | +5.7 | 8,043,100 |
| 6/16 | 1,675 | 1,909 | 1,675 | 1,725 | +52 | +3.1 | 5,592,300 |
| 6/9 | 1,699 | 1,758 | 1,661 | 1,673 | -8 | -0.5 | 2,597,300 |
| 6/2 | 1,630 | 1,687 | 1,592 | 1,681 | +65 | +4.0 | 2,448,400 |
| 5/26 | 1,744 | 1,749 | 1,606 | 1,616 | -141 | -8.0 | 3,112,600 |
| 5/19 | 1,773 | 1,877 | 1,703 | 1,757 | -13 | -0.7 | 6,582,900 |
| 5/12 | 1,650 | 1,849 | 1,611 | 1,770 | +95 | +5.7 | 7,765,800 |
| 5/2 | 1,700 | 1,703 | 1,660 | 1,675 | -46 | -2.7 | 966,900 |
▶︎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