KabuInsight

マイクロ波化学

9227
グロース/サービス業/Microwave Chemical 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
2026-03-131,020.01,025.0990.0998.0-3.0-0.30%203,100
2026-03-121,010.01,023.0992.01,001.0-27.0-2.63%232,200
2026-03-111,050.01,062.01,023.01,028.0-22.0-2.10%278,600
2026-03-10999.01,059.0996.01,050.0+81.0+8.36%386,900
2026-03-09962.01,000.0930.0969.0-68.0-6.56%499,600
2026-03-061,024.01,067.01,018.01,037.0+9.0+0.88%302,700
2026-03-051,020.01,068.01,011.01,028.0+82.0+8.67%577,000
2026-03-04998.01,019.0935.0946.0-49.0-4.92%689,600
2026-03-031,061.01,065.0995.0995.0-67.0-6.31%336,100
2026-03-021,044.01,078.01,034.01,062.0-42.0-3.80%282,500
2026-02-271,077.01,108.01,068.01,104.0+36.0+3.37%372,700
2026-02-261,073.01,102.01,051.01,068.0-53.0-4.73%518,800
2026-02-251,011.01,133.01,010.01,121.0+138.0+14.04%1,458,500
2026-02-241,000.01,060.0970.0983.0-29.0-2.87%548,500
2026-02-201,070.01,126.0991.01,012.0-84.0-7.66%733,600
2026-02-191,049.01,126.01,017.01,096.0+50.0+4.78%1,269,500
2026-02-181,065.01,110.01,033.01,046.0-19.0-1.78%717,700
2026-02-171,280.01,319.01,020.01,065.0-219.0-17.06%1,774,200
2026-02-161,220.01,327.01,219.01,284.0+81.0+6.73%977,000
2026-02-131,276.01,278.01,193.01,203.0-117.0-8.86%769,300
2026-02-121,179.01,343.01,179.01,320.0+82.0+6.62%1,549,900
2026-02-101,180.01,268.01,173.01,238.0+58.0+4.92%968,100
2026-02-091,270.01,298.01,176.01,180.0-120.0-9.23%1,105,300
2026-02-061,200.01,337.01,150.01,300.0+61.0+4.92%2,057,200
2026-02-051,350.01,380.01,210.01,239.0-129.0-9.43%2,160,900
2026-02-041,352.01,425.01,227.01,368.0+92.0+7.21%4,126,700
2026-02-031,160.01,350.01,135.01,276.0+226.0+21.52%6,377,700
2026-02-021,140.01,180.01,042.01,050.0+40.0+3.96%2,925,200
2026-01-30949.01,027.0932.01,010.0+51.0+5.32%865,000
2026-01-29977.0982.0931.0959.0-33.0-3.33%653,200
2026-01-281,046.01,046.0991.0992.0-74.0-6.94%576,400
2026-01-271,090.01,115.01,062.01,066.0-25.0-2.29%356,300
2026-01-261,137.01,167.01,090.01,091.0-16.0-1.45%754,600
2026-01-231,090.01,153.01,052.01,107.0+11.0+1.00%1,063,300
2026-01-221,238.01,258.01,080.01,096.0-128.0-10.46%1,342,000
2026-01-211,176.01,270.01,171.01,224.0-65.0-5.04%1,132,000
2026-01-201,420.01,558.01,233.01,289.0-109.0-7.80%3,446,100
2026-01-191,350.01,439.01,290.01,398.0+194.0+16.11%5,652,400
2026-01-161,435.01,534.01,120.01,204.0-146.0-10.81%6,939,500
2026-01-151,230.01,620.01,211.01,350.0+30.0+2.27%13,267,700
2026-01-141,128.01,320.01,124.01,320.0+300.0+29.41%6,944,100
2026-01-131,019.01,020.0970.01,020.0+150.0+17.24%2,482,000
2026-01-09800.0905.0768.0870.0+105.0+13.73%9,451,000
2026-01-08675.0765.0672.0765.0+100.0+15.04%1,526,200
2026-01-07634.0676.0628.0665.0+41.0+6.57%574,400
2026-01-06607.0630.0607.0624.0+17.0+2.80%192,700
2026-01-05594.0613.0594.0607.0+19.0+3.23%218,500
2025-12-30605.0605.0588.0588.0-25.0-4.08%304,700
2025-12-29600.0624.0596.0613.0+13.0+2.17%441,700
2025-12-26604.0609.0589.0600.0-10.0-1.64%392,300
2025-12-25610.0616.0600.0610.0+7.0+1.16%209,700
2025-12-24623.0628.0602.0603.0-19.0-3.05%245,400
2025-12-23607.0623.0606.0622.0+14.0+2.30%161,400
2025-12-22616.0621.0606.0608.0-8.0-1.30%208,400
2025-12-19616.0623.0612.0616.0-5.0-0.81%138,700
2025-12-18617.0627.0607.0621.0-1.0-0.16%124,500
2025-12-17642.0645.0619.0622.0-25.0-3.86%175,200
2025-12-16670.0671.0642.0647.0-28.0-4.15%216,900
2025-12-15671.0683.0667.0675.0-2.0-0.30%134,000
2025-12-12682.0694.0674.0677.0-11.0-1.60%154,800
2025-12-11709.0715.0686.0688.0-19.0-2.69%107,300
2025-12-10709.0716.0699.0707.0-2.0-0.28%77,300
2025-12-09719.0722.0698.0709.0-4.0-0.56%104,600
2025-12-08706.0713.0692.0713.0+17.0+2.44%105,900
2025-12-05722.0725.0691.0696.0-34.0-4.66%210,400
2025-12-04691.0732.0691.0730.0+32.0+4.58%336,500
2025-12-03664.0702.0654.0698.0+31.0+4.65%240,200
2025-12-02666.0678.0660.0667.0-5.0-0.74%170,600
2025-12-01712.0712.0672.0672.0-40.0-5.62%291,100
2025-11-28697.0724.0691.0712.0+14.0+2.01%269,600
2025-11-27707.0715.0687.0698.0-12.0-1.69%252,600
2025-11-26735.0735.0708.0710.0-27.0-3.66%271,600
2025-11-25728.0770.0721.0737.0+24.0+3.37%353,800
2025-11-21711.0730.0704.0713.0-9.0-1.25%168,600
2025-11-20757.0775.0722.0722.0-20.0-2.70%230,000
2025-11-19736.0754.0721.0742.0+11.0+1.50%193,700
2025-11-18766.0766.0726.0731.0-39.0-5.06%184,900
2025-11-17743.0812.0743.0770.0+41.0+5.62%706,700
2025-11-14702.0756.0702.0729.0-7.0-0.95%349,900
2025-11-13750.0752.0727.0736.0-14.0-1.87%247,100
2025-11-12734.0753.0730.0750.0+19.0+2.60%152,300
2025-11-11754.0757.0728.0731.0-21.0-2.79%183,600
2025-11-10725.0753.0723.0752.0+31.0+4.30%197,600
2025-11-07702.0722.0702.0721.0+4.0+0.56%149,300
2025-11-06733.0734.0714.0717.0-6.0-0.83%150,600
2025-11-05726.0726.0695.0723.0-15.0-2.03%320,200
2025-11-04734.0743.0708.0738.0-2.0-0.27%222,500
2025-10-31716.0753.0716.0740.0+20.0+2.78%368,900
2025-10-30740.0748.0720.0720.0-35.0-4.64%419,400
2025-10-29788.0804.0741.0755.0-18.0-2.33%536,900
2025-10-28787.0820.0766.0773.0-6.0-0.77%588,500
2025-10-27774.0800.0766.0779.0+8.0+1.04%253,400
2025-10-24797.0803.0761.0771.0-27.0-3.38%376,700
2025-10-23818.0821.0775.0798.0-18.0-2.21%518,700
2025-10-22832.0854.0797.0816.0-16.0-1.92%821,700
2025-10-21840.0840.0792.0832.0+6.0+0.73%719,900
2025-10-20782.0835.0782.0826.0+54.0+6.99%703,000
2025-10-17805.0814.0758.0772.0-47.0-5.74%558,800
2025-10-16840.0864.0807.0819.0-24.0-2.85%917,000
2025-10-15751.0865.0735.0843.0+98.0+13.15%2,511,500
2025-10-14690.0765.0686.0745.0+45.0+6.43%838,200
2025-10-10732.0735.0698.0700.0-39.0-5.28%345,900
2025-10-09758.0773.0737.0739.0-11.0-1.47%407,000
2025-10-08786.0787.0744.0750.0-21.0-2.72%608,900
2025-10-07743.0824.0715.0771.0+38.0+5.18%1,850,000
2025-10-06755.0764.0718.0733.0+27.0+3.82%659,900
2025-10-03675.0716.0671.0706.0+29.0+4.28%511,200
2025-10-02759.0760.0677.0677.0-82.0-10.80%1,463,700
2025-10-01730.0847.0725.0759.0+39.0+5.42%5,074,500
2025-09-30700.0747.0676.0720.0+73.0+11.28%3,419,700
2025-09-29641.0653.0623.0647.0+3.0+0.47%318,100
2025-09-26665.0675.0640.0644.0+19.0+3.04%496,900
2025-09-25636.0638.0623.0625.0-13.0-2.04%115,000
2025-09-24672.0673.0637.0638.0-31.0-4.63%183,600
2025-09-22658.0676.0650.0669.0+21.0+3.24%252,800
2025-09-19638.0662.0633.0648.0+10.0+1.57%186,600
2025-09-18646.0652.0632.0638.0-12.0-1.85%128,300
2025-09-17630.0653.0626.0650.0+20.0+3.17%183,200
2025-09-16622.0634.0615.0630.0+9.0+1.45%267,000
2025-09-12663.0668.0620.0621.0——909,000

直近120営業日分を表示