KabuInsight

ミクロン精密

6159
スタンダード/機械/MICRON MACHINERY 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
2026-03-132,202.02,261.02,200.02,258.0+33.0+1.48%2,900
2026-03-122,225.02,225.02,175.02,225.0+6.0+0.27%900
2026-03-112,206.02,241.02,152.02,219.0-4.0-0.18%5,400
2026-03-102,195.02,242.02,192.02,223.0+73.0+3.40%1,800
2026-03-092,180.02,197.02,144.02,150.0-130.0-5.70%2,100
2026-03-062,270.02,290.02,270.02,280.0+2.0+0.09%1,200
2026-03-052,278.02,278.02,278.02,278.0+50.0+2.24%500
2026-03-042,230.02,230.02,140.02,228.0-38.0-1.68%1,700
2026-03-032,205.02,283.02,201.02,266.0+29.0+1.30%4,300
2026-03-022,299.02,299.02,235.02,237.0-114.0-4.85%1,900
2026-02-272,351.02,351.02,351.02,351.0+50.0+2.17%200
2026-02-262,430.02,430.02,300.02,301.0-120.0-4.96%2,600
2026-02-252,422.02,447.02,401.02,421.0-23.0-0.94%1,700
2026-02-242,396.02,467.02,390.02,444.0+67.0+2.82%3,200
2026-02-202,324.02,393.02,320.02,377.0-47.0-1.94%6,400
2026-02-192,915.02,916.02,270.02,424.0-341.0-12.33%55,500
2026-02-182,765.02,765.02,500.02,765.0+500.0+22.08%45,100
2026-02-172,210.02,265.02,210.02,265.0+75.0+3.42%2,500
2026-02-162,170.02,190.02,115.02,190.0+20.0+0.92%1,700
2026-02-132,264.02,264.02,170.02,170.0+6.0+0.28%900
2026-02-122,165.02,165.02,143.02,164.0-1.0-0.05%1,600
2026-02-102,155.02,165.02,155.02,165.0+10.0+0.46%700
2026-02-092,170.02,170.02,155.02,155.0-5.0-0.23%700
2026-02-062,135.02,160.02,135.02,160.0+25.0+1.17%200
2026-02-052,150.02,159.02,135.02,135.0-15.0-0.70%300
2026-02-042,150.02,150.02,150.02,150.00.00.00%200
2026-02-032,173.02,173.02,150.02,150.00.00.00%200
2026-02-022,150.02,150.02,150.02,150.00.00.00%—
2026-01-302,166.02,166.02,150.02,150.00.00.00%200
2026-01-292,149.02,150.02,149.02,150.0-20.0-0.92%400
2026-01-282,220.02,220.02,170.02,170.0+10.0+0.46%300
2026-01-272,160.02,160.02,160.02,160.00.00.00%—
2026-01-262,160.02,160.02,160.02,160.0-50.0-2.26%200
2026-01-232,160.02,210.02,160.02,210.0+52.0+2.41%200
2026-01-222,158.02,158.02,158.02,158.0-13.0-0.60%200
2026-01-212,128.02,228.02,128.02,171.0+13.0+0.60%900
2026-01-202,211.02,300.02,158.02,158.0-42.0-1.91%3,300
2026-01-192,190.02,200.02,190.02,200.0+10.0+0.46%900
2026-01-162,188.02,190.02,188.02,190.0+10.0+0.46%300
2026-01-152,161.02,180.02,156.02,180.0+30.0+1.40%1,200
2026-01-142,049.02,150.02,049.02,150.0+51.0+2.43%1,800
2026-01-132,000.02,099.01,956.02,099.0+99.0+4.95%4,200
2026-01-091,997.02,000.01,997.02,000.0-11.0-0.55%800
2026-01-082,011.02,011.02,011.02,011.00.00.00%400
2026-01-072,011.02,022.02,000.02,011.0-34.0-1.66%1,000
2026-01-062,093.02,093.02,045.02,045.0-48.0-2.29%400
2026-01-052,093.02,093.02,093.02,093.00.00.00%100
2025-12-302,093.02,093.02,093.02,093.00.00.00%100
2025-12-292,093.02,093.02,093.02,093.0-50.0-2.33%400
2025-12-262,142.02,143.02,142.02,143.0+1.0+0.05%200
2025-12-252,144.02,144.02,110.02,142.0+42.0+2.00%400
2025-12-242,100.02,100.02,100.02,100.0-50.0-2.33%300
2025-12-232,200.02,200.02,150.02,150.0-94.0-4.19%300
2025-12-222,290.02,290.02,232.02,244.0-42.0-1.84%1,100
2025-12-192,312.02,320.02,262.02,286.0+74.0+3.35%3,800
2025-12-182,170.02,212.02,170.02,212.0+37.0+1.70%2,500
2025-12-172,117.02,175.02,117.02,175.0+60.0+2.84%1,300
2025-12-162,136.02,136.02,115.02,115.0-21.0-0.98%400
2025-12-152,113.02,136.02,101.02,136.0+7.0+0.33%1,200
2025-12-122,165.02,165.02,055.02,129.0-86.0-3.88%4,100
2025-12-112,382.02,382.02,215.02,215.0-17.0-0.76%15,600
2025-12-102,180.02,237.02,141.02,232.0+52.0+2.39%4,300
2025-12-092,150.02,180.02,150.02,180.0+30.0+1.40%3,500
2025-12-082,123.02,163.02,123.02,150.0+28.0+1.32%1,100
2025-12-052,122.02,122.02,122.02,122.0-23.0-1.07%200
2025-12-042,140.02,145.02,140.02,145.0+55.0+2.63%300
2025-12-032,137.02,137.02,090.02,090.0-47.0-2.20%200
2025-12-022,138.02,138.02,137.02,137.0+27.0+1.28%300
2025-12-012,110.02,110.02,110.02,110.0+2.0+0.09%200
2025-11-282,130.02,220.02,108.02,108.0-72.0-3.30%1,300
2025-11-272,130.02,180.02,130.02,180.0+56.0+2.64%200
2025-11-262,000.02,280.02,000.02,124.0+106.0+5.25%2,900
2025-11-252,018.02,018.02,018.02,018.00.00.00%—
2025-11-212,000.02,018.02,000.02,018.0+14.0+0.70%400
2025-11-202,017.02,025.02,004.02,004.0-34.0-1.67%1,200
2025-11-191,980.02,060.01,980.02,038.0+8.0+0.39%1,700
2025-11-181,990.02,030.01,990.02,030.0+80.0+4.10%2,500
2025-11-171,888.01,950.01,888.01,950.0+42.0+2.20%1,100
2025-11-141,908.01,908.01,908.01,908.0-9.0-0.47%100
2025-11-131,917.01,917.01,917.01,917.0+18.0+0.95%700
2025-11-121,864.01,899.01,860.01,899.0+34.0+1.82%700
2025-11-111,854.01,865.01,854.01,865.0+20.0+1.08%2,000
2025-11-101,845.01,845.01,841.01,845.00.00.00%1,000
2025-11-071,790.01,845.01,763.01,845.0+95.0+5.43%1,100
2025-11-061,750.01,750.01,750.01,750.00.00.00%100
2025-11-051,749.01,750.01,749.01,750.0+1.0+0.06%200
2025-11-041,760.01,760.01,749.01,749.0+29.0+1.69%200
2025-10-311,720.01,720.01,720.01,720.00.00.00%100
2025-10-301,720.01,720.01,720.01,720.00.00.00%400
2025-10-291,728.01,729.01,720.01,720.0-9.0-0.52%400
2025-10-281,705.01,729.01,705.01,729.0+64.0+3.84%300
2025-10-271,732.01,732.01,665.01,665.0-83.0-4.75%1,500
2025-10-241,748.01,748.01,748.01,748.00.00.00%—
2025-10-231,748.01,748.01,748.01,748.00.00.00%—
2025-10-221,748.01,748.01,748.01,748.0+2.0+0.11%100
2025-10-211,801.01,820.01,746.01,746.0-84.0-4.59%1,000
2025-10-201,860.01,860.01,820.01,830.0+10.0+0.55%3,100
2025-10-171,790.01,820.01,790.01,820.0+60.0+3.41%200
2025-10-161,733.01,760.01,733.01,760.0+40.0+2.33%300
2025-10-151,701.01,720.01,701.01,720.0+57.0+3.43%200
2025-10-141,749.01,749.01,663.01,663.0-150.0-8.27%6,600
2025-10-101,817.01,825.01,813.01,813.0-1.0-0.06%1,900
2025-10-091,775.01,815.01,775.01,814.0+39.0+2.20%700
2025-10-081,820.01,820.01,770.01,775.0-45.0-2.47%1,200
2025-10-071,775.01,820.01,767.01,820.0+67.0+3.82%1,300
2025-10-061,751.01,777.01,745.01,753.0-14.0-0.79%1,300
2025-10-031,713.01,767.01,704.01,767.0+47.0+2.73%1,300
2025-10-021,719.01,720.01,718.01,720.0+1.0+0.06%1,100
2025-10-011,708.01,719.01,708.01,719.0+20.0+1.18%1,000
2025-09-301,698.01,699.01,665.01,699.0+1.0+0.06%400
2025-09-291,675.01,698.01,665.01,698.0+7.0+0.41%400
2025-09-261,710.01,712.01,691.01,691.0-14.0-0.82%2,000
2025-09-251,700.01,705.01,700.01,705.0+15.0+0.89%700
2025-09-241,750.01,750.01,675.01,690.0-63.0-3.59%1,300
2025-09-221,753.01,760.01,753.01,753.00.00.00%1,100
2025-09-191,760.01,834.01,722.01,753.0-4.0-0.23%5,500
2025-09-181,750.01,757.01,750.01,757.0+29.0+1.68%2,500
2025-09-171,710.01,745.01,710.01,728.0+8.0+0.47%2,100
2025-09-161,696.01,726.01,696.01,720.0+29.0+1.71%2,200
2025-09-121,676.01,691.01,676.01,691.0——200

直近120営業日分を表示