KabuInsight

ＭＩＣ

300A
スタンダード/サービス業/MIC Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,783.02,836.02,751.02,803.0+20.0+0.72%9,400
2026-03-122,838.02,838.02,750.02,783.0-65.0-2.28%24,200
2026-03-112,850.02,887.02,829.02,848.0+1.0+0.04%37,300
2026-03-102,818.02,847.02,729.02,847.0+14.0+0.49%32,400
2026-03-092,714.02,849.02,697.02,833.0-55.0-1.90%30,500
2026-03-062,730.02,902.02,730.02,888.0+139.0+5.06%35,800
2026-03-052,671.02,774.02,630.02,749.0+178.0+6.92%48,100
2026-03-042,512.02,600.02,508.02,571.0-91.0-3.42%54,600
2026-03-032,652.02,699.02,620.02,662.0+60.0+2.31%29,800
2026-03-022,777.02,777.02,601.02,602.0-173.0-6.23%56,400
2026-02-272,715.02,784.02,610.02,775.0+66.0+2.44%91,500
2026-02-262,680.02,735.02,650.02,709.0+25.0+0.93%50,000
2026-02-252,638.02,689.02,576.02,684.0+77.0+2.95%44,200
2026-02-242,775.02,775.02,563.02,607.0-139.0-5.06%54,600
2026-02-202,815.02,820.02,721.02,746.0-69.0-2.45%29,900
2026-02-192,740.02,846.02,695.02,815.0+99.0+3.65%50,500
2026-02-182,770.02,800.02,680.02,716.0-59.0-2.13%48,900
2026-02-172,921.02,921.02,759.02,775.0-154.0-5.26%61,500
2026-02-162,975.02,975.02,843.02,929.0-46.0-1.55%79,800
2026-02-133,245.03,295.02,806.02,975.0-265.0-8.18%207,500
2026-02-123,300.03,350.03,210.03,240.0-60.0-1.82%56,200
2026-02-103,180.03,330.03,160.03,300.0+165.0+5.26%40,700
2026-02-093,150.03,180.03,080.03,135.0+35.0+1.13%29,600
2026-02-063,110.03,110.03,035.03,100.0-10.0-0.32%15,600
2026-02-053,120.03,120.03,040.03,110.0+40.0+1.30%16,200
2026-02-043,155.03,155.03,015.03,070.0-85.0-2.69%31,100
2026-02-033,140.03,170.03,100.03,155.0+45.0+1.45%18,800
2026-02-023,180.03,190.03,090.03,110.0-75.0-2.35%18,900
2026-01-303,225.03,285.03,135.03,185.0-10.0-0.31%18,800
2026-01-293,110.03,225.03,105.03,195.0+80.0+2.57%20,600
2026-01-283,110.03,125.03,090.03,115.0-15.0-0.48%15,500
2026-01-273,100.03,135.03,100.03,130.0+15.0+0.48%5,200
2026-01-263,150.03,150.03,080.03,115.0-65.0-2.04%20,800
2026-01-233,125.03,200.03,110.03,180.0+50.0+1.60%7,300
2026-01-223,160.03,160.03,095.03,130.0-25.0-0.79%12,900
2026-01-213,095.03,160.03,095.03,155.0+15.0+0.48%8,400
2026-01-203,105.03,140.03,060.03,140.0+35.0+1.13%8,100
2026-01-193,110.03,110.03,050.03,105.0-5.0-0.16%10,300
2026-01-163,190.03,190.03,065.03,110.0-55.0-1.74%6,600
2026-01-153,070.03,165.03,070.03,165.0+30.0+0.96%6,300
2026-01-143,190.03,195.03,100.03,135.0-35.0-1.10%12,500
2026-01-133,095.03,175.03,070.03,170.0+90.0+2.92%27,700
2026-01-093,075.03,130.03,045.03,080.0+5.0+0.16%12,200
2026-01-083,080.03,085.03,040.03,075.0-5.0-0.16%6,900
2026-01-073,105.03,110.02,986.03,080.0-25.0-0.81%27,300
2026-01-063,085.03,150.03,080.03,105.0+45.0+1.47%12,400
2026-01-053,095.03,110.03,010.03,060.0-30.0-0.97%12,400
2025-12-303,230.03,230.03,040.03,090.0-30.0-0.96%23,500
2025-12-293,070.03,140.03,025.03,120.0+50.0+1.63%11,500
2025-12-263,010.03,085.02,993.03,070.0+55.0+1.82%21,000
2025-12-252,940.03,035.02,940.03,015.0+75.0+2.55%23,200
2025-12-242,941.02,979.02,918.02,940.0-1.0-0.03%13,100
2025-12-232,999.03,005.02,937.02,941.0-58.0-1.93%13,400
2025-12-223,000.03,000.02,932.02,999.0+8.0+0.27%7,300
2025-12-192,938.02,991.02,938.02,991.0+53.0+1.80%10,300
2025-12-182,980.02,980.02,908.02,938.0-45.0-1.51%16,300
2025-12-172,947.02,999.02,920.02,983.0+35.0+1.19%18,900
2025-12-162,957.02,957.02,900.02,948.0+13.0+0.44%13,800
2025-12-152,960.02,960.02,910.02,935.0-25.0-0.84%11,200
2025-12-122,922.02,997.02,921.02,960.0+38.0+1.30%13,900
2025-12-112,970.03,015.02,910.02,922.0-58.0-1.95%17,100
2025-12-102,942.03,015.02,929.02,980.0+37.0+1.26%14,200
2025-12-093,005.03,025.02,904.02,943.0-56.0-1.87%31,200
2025-12-082,966.02,999.02,945.02,999.0+52.0+1.76%21,900
2025-12-053,000.03,030.02,927.02,947.0-73.0-2.42%22,400
2025-12-042,997.03,030.02,967.03,020.0+53.0+1.79%18,500
2025-12-032,975.03,015.02,923.02,967.0-19.0-0.64%20,600
2025-12-023,085.03,085.02,973.02,986.0-119.0-3.83%24,100
2025-12-013,105.03,115.03,080.03,105.0+10.0+0.32%4,500
2025-11-283,145.03,160.03,095.03,095.0-40.0-1.28%8,500
2025-11-273,065.03,145.03,065.03,135.0+30.0+0.97%8,800
2025-11-263,090.03,120.03,025.03,105.0+85.0+2.81%11,600
2025-11-253,100.03,100.03,010.03,020.0-50.0-1.63%9,100
2025-11-213,020.03,105.03,005.03,070.0-15.0-0.49%10,200
2025-11-203,040.03,145.03,040.03,085.0+95.0+3.18%31,700
2025-11-193,045.03,075.02,954.02,990.0-95.0-3.08%66,200
2025-11-183,020.03,180.03,020.03,085.0+50.0+1.65%34,600
2025-11-173,070.03,110.02,984.03,035.0-25.0-0.82%56,100
2025-11-143,215.03,215.02,990.03,060.0+345.0+12.71%184,400
2025-11-132,646.02,730.02,595.02,715.0+55.0+2.07%43,500
2025-11-122,614.02,687.02,593.02,660.0+96.0+3.74%17,500
2025-11-112,572.02,650.02,548.02,564.0+35.0+1.38%22,400
2025-11-102,451.02,545.02,451.02,529.0+28.0+1.12%11,100
2025-11-072,546.02,546.02,483.02,501.0-39.0-1.54%5,600
2025-11-062,440.02,548.02,417.02,540.0+108.0+4.44%26,000
2025-11-052,490.02,491.02,320.02,432.0-57.0-2.29%34,100
2025-11-042,558.02,559.02,477.02,489.0-49.0-1.93%20,000
2025-10-312,508.02,559.02,479.02,538.0+14.0+0.55%13,300
2025-10-302,547.02,575.02,502.02,524.0+8.0+0.32%8,300
2025-10-292,567.02,614.02,500.02,516.0-60.0-2.33%18,700
2025-10-282,663.02,695.02,553.02,576.0-37.0-1.42%20,000
2025-10-272,673.02,687.02,606.02,613.0-17.0-0.65%8,800
2025-10-242,640.02,759.02,619.02,630.0+25.0+0.96%29,700
2025-10-232,601.02,623.02,586.02,605.0-25.0-0.95%14,300
2025-10-222,518.02,648.02,518.02,630.0+90.0+3.54%19,500
2025-10-212,546.02,598.02,510.02,540.0-14.0-0.55%8,400
2025-10-202,554.02,616.02,536.02,554.0+26.0+1.03%22,600
2025-10-172,502.02,635.02,499.02,528.0-6.0-0.24%25,000
2025-10-162,502.02,537.02,466.02,534.0+15.0+0.60%26,000
2025-10-152,479.02,565.02,450.02,519.0+40.0+1.61%13,300
2025-10-142,529.02,650.02,405.02,479.0-87.0-3.39%44,200
2025-10-102,607.02,610.02,541.02,566.0-79.0-2.99%17,700
2025-10-092,669.02,691.02,600.02,645.0-40.0-1.49%20,000
2025-10-082,691.02,718.02,672.02,685.0-20.0-0.74%6,800
2025-10-072,732.02,732.02,678.02,705.0-25.0-0.92%9,700
2025-10-062,720.02,730.02,653.02,730.0+39.0+1.45%15,800
2025-10-032,677.02,775.02,667.02,691.0+18.0+0.67%16,800
2025-10-022,700.02,715.02,631.02,673.0+23.0+0.87%17,000
2025-10-012,751.02,800.02,640.02,650.0-101.0-3.67%20,000
2025-09-302,807.02,839.02,751.02,751.0-6.0-0.22%6,100
2025-09-292,800.02,800.02,708.02,757.0-24.0-0.86%36,800
2025-09-262,690.02,828.02,690.02,781.0+68.0+2.51%10,100
2025-09-252,755.02,755.02,693.02,713.0-42.0-1.52%10,100
2025-09-242,756.02,797.02,733.02,755.0-39.0-1.40%11,000
2025-09-222,730.02,882.02,705.02,794.0+152.0+5.75%37,000
2025-09-192,740.02,740.02,606.02,642.0-60.0-2.22%22,000
2025-09-182,748.02,794.02,697.02,702.0-18.0-0.66%12,300
2025-09-172,700.02,747.02,686.02,720.0+5.0+0.18%12,600
2025-09-162,695.02,739.02,656.02,715.0+60.0+2.26%6,300
2025-09-122,789.02,789.02,655.02,655.0——14,800

直近120営業日分を表示