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
1,051
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,038 | 1,088 | 1,031 | 1,044 | +8 | +0.8 | 852,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,890 | 1,910 | 1,683 | 1,721 | -198 | -10.3 | 7,649,000 |
| 4/21 | 1,916 | 2,008 | 1,796 | 1,919 | +29 | +1.5 | 7,758,700 |
| 4/14 | 1,827 | 1,920 | 1,777 | 1,890 | +63 | +3.5 | 4,333,000 |
| 4/7 | 2,132 | 2,189 | 1,767 | 1,827 | -227 | -11.1 | 11,861,100 |
| 3/31 | 1,744 | 2,085 | 1,591 | 2,054 | +315 | +18.1 | 16,120,700 |
| 3/24 | 1,820 | 1,861 | 1,652 | 1,739 | -95 | -5.2 | 3,494,700 |
| 3/17 | 1,963 | 2,020 | 1,723 | 1,834 | -181 | -9.0 | 5,612,000 |
| 3/10 | 2,080 | 2,145 | 1,981 | 2,015 | -43 | -2.1 | 6,452,300 |
| 3/3 | 2,014 | 2,125 | 1,958 | 2,058 | +28 | +1.4 | 6,445,300 |
| 2/24 | 2,156 | 2,230 | 2,022 | 2,030 | -167 | -7.6 | 5,469,800 |
| 2/17 | 2,070 | 2,475 | 2,021 | 2,197 | -223 | -9.2 | 12,845,600 |
| 2/10 | 2,552 | 2,555 | 2,366 | 2,420 | -106 | -4.2 | 7,080,700 |
| 2/3 | 2,536 | 2,633 | 2,402 | 2,526 | +40 | +1.6 | 15,714,900 |
| 1/27 | 2,380 | 2,649 | 2,336 | 2,486 | +152 | +6.5 | 27,176,000 |
| 1/20 | 2,439 | 2,546 | 2,300 | 2,334 | -167 | -6.7 | 25,524,200 |
| 1/13 | 2,181 | 2,745 | 2,123 | 2,501 | +400 | +19.0 | 51,612,300 |
| 1/6 | 1,719 | 2,195 | 1,680 | 2,101 | +354 | +20.3 | 36,928,100 |
| 12/30 | 1,870 | 2,048 | 1,662 | 1,747 | -243 | -12.2 | 40,121,700 |
| 12/23 | 2,728 | 2,917 | 1,990 | 1,990 | -699 | -26.0 | 38,609,800 |
| 12/16 | 2,351 | 2,936 | 2,332 | 2,689 | +339 | +14.4 | 35,881,600 |
| 12/9 | 2,500 | 2,560 | 2,286 | 2,350 | -191 | -7.5 | 9,748,600 |
| 12/2 | 2,218 | 2,768 | 2,210 | 2,541 | +241 | +10.5 | 24,692,100 |
| 11/25 | 2,730 | 3,105 | 2,191 | 2,300 | -304 | -11.7 | 57,478,600 |
| 11/18 | 1,497 | 2,630 | 1,424 | 2,604 | +1,137 | +77.5 | 80,617,100 |
| 11/11 | 1,373 | 1,640 | 1,304 | 1,467 | +115 | +8.5 | 41,446,000 |
| 11/4 | 1,209 | 1,415 | 1,156 | 1,352 | +159 | +13.3 | 24,326,700 |
| 10/28 | 1,060 | 1,235 | 1,057 | 1,193 | +120 | +11.2 | 15,802,200 |
| 10/21 | 1,051 | 1,245 | 1,031 | 1,073 | +1 | +0.1 | 28,243,300 |
| 10/14 | 1,280 | 1,361 | 1,030 | 1,072 | -230 | -17.7 | 54,561,300 |
| 10/7 | 824 | 1,313 | 819 | 1,302 | +472 | +56.9 | 70,164,000 |
▶︎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