9553東証G貸借
業種 サービス業
マイクロアド 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 777 (23/11/27) | 199 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 735 (24/01/10) | 199 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 213 | 213 | 203 | 206 | -5 | -2.4 | 217,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 760 | 830 | 686 | 769 | +38 | +5.2 | 10,717,483 |
| 9/22 | 707 | 739 | 672 | 731 | +18 | +2.5 | 3,883,239 |
| 9/15 | 798 | 812 | 713 | 713 | -99 | -12.2 | 7,533,675 |
| 9/8 | 951 | 964 | 791 | 812 | -139 | -14.6 | 9,936,099 |
| 9/1 | 1,033 | 1,044 | 918 | 951 | -60 | -5.9 | 7,459,274 |
| 8/25 | 924 | 1,188 | 924 | 1,011 | +74 | +7.9 | 17,291,873 |
| 8/18 | 1,369 | 1,369 | 909 | 937 | -666 | -41.6 | 29,868,598 |
| 8/10 | 1,729 | 1,956 | 1,603 | 1,603 | -110 | -6.4 | 2,584,526 |
| 8/4 | 1,659 | 1,749 | 1,621 | 1,713 | +69 | +4.2 | 1,897,519 |
| 7/28 | 1,706 | 1,729 | 1,554 | 1,644 | -65 | -3.8 | 4,465,545 |
| 7/21 | 1,759 | 1,876 | 1,703 | 1,709 | -84 | -4.7 | 1,922,719 |
| 7/14 | 1,836 | 1,846 | 1,676 | 1,793 | -36 | -2.0 | 2,933,129 |
| 7/7 | 1,976 | 2,016 | 1,769 | 1,829 | -130 | -6.6 | 4,100,141 |
| 6/30 | 1,986 | 2,049 | 1,839 | 1,959 | -94 | -4.6 | 5,634,056 |
| 6/23 | 1,826 | 2,263 | 1,749 | 2,053 | +194 | +10.4 | 14,988,150 |
| 6/16 | 1,633 | 1,863 | 1,601 | 1,859 | +216 | +13.2 | 7,931,179 |
| 6/9 | 1,554 | 1,646 | 1,524 | 1,643 | +95 | +6.1 | 3,918,039 |
| 6/2 | 1,604 | 1,654 | 1,509 | 1,548 | -10 | -0.6 | 6,260,763 |
| 5/26 | 1,654 | 1,823 | 1,499 | 1,558 | -96 | -5.8 | 12,219,122 |
| 5/19 | 1,366 | 1,796 | 1,279 | 1,654 | +303 | +22.4 | 16,946,269 |
| 5/12 | 1,318 | 1,376 | 1,243 | 1,351 | +55 | +4.2 | 11,325,113 |
| 5/2 | 1,166 | 1,313 | 1,166 | 1,296 | +135 | +11.6 | 8,226,982 |
| 4/28 | 1,083 | 1,239 | 1,044 | 1,161 | +90 | +8.4 | 12,880,329 |
| 4/21 | 999 | 1,093 | 960 | 1,071 | +78 | +7.9 | 4,056,340 |
| 4/14 | 1,013 | 1,078 | 987 | 993 | -6 | -0.6 | 3,605,436 |
| 4/7 | 1,128 | 1,133 | 972 | 999 | -109 | -9.8 | 4,466,445 |
| 3/31 | 1,013 | 1,119 | 916 | 1,108 | +110 | +11.0 | 5,039,450 |
| 3/24 | 983 | 1,059 | 903 | 998 | +27 | +2.8 | 4,652,746 |
| 3/17 | 1,066 | 1,143 | 931 | 971 | -98 | -9.2 | 7,005,070 |
| 3/10 | 1,031 | 1,223 | 1,001 | 1,069 | +141 | +15.2 | 18,829,388 |
▶︎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
