KabuInsight

マイクロアド

9553
グロース/サービス業/MicroAd,Inc.
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
2026-03-13866.0887.0851.0853.0-26.0-2.96%355,500
2026-03-12915.0916.0877.0879.0-42.0-4.56%453,800
2026-03-11910.0957.0895.0921.0+22.0+2.45%854,700
2026-03-10862.0911.0855.0899.0+67.0+8.05%922,900
2026-03-09818.0850.0815.0832.0-30.0-3.48%448,600
2026-03-06826.0868.0812.0862.0+21.0+2.50%492,200
2026-03-05824.0857.0817.0841.0+67.0+8.66%506,700
2026-03-04801.0838.0760.0774.0-57.0-6.86%926,700
2026-03-03877.0890.0831.0831.0-35.0-4.04%566,700
2026-03-02858.0899.0841.0866.0-7.0-0.80%627,900
2026-02-27840.0882.0832.0873.0+34.0+4.05%675,500
2026-02-26818.0850.0810.0839.0+22.0+2.69%561,600
2026-02-25804.0842.0802.0817.0+16.0+2.00%371,600
2026-02-24823.0828.0784.0801.0-29.0-3.49%437,800
2026-02-20856.0879.0820.0830.0-13.0-1.54%643,200
2026-02-19812.0860.0798.0843.0+60.0+7.66%1,233,400
2026-02-18761.0812.0761.0783.0+21.0+2.76%1,038,100
2026-02-17735.0774.0714.0762.0+22.0+2.97%523,000
2026-02-16790.0804.0721.0740.0+26.0+3.64%909,800
2026-02-13753.0764.0706.0714.0-54.0-7.03%512,400
2026-02-12765.0781.0756.0768.0+1.0+0.13%276,600
2026-02-10740.0772.0739.0767.0+28.0+3.79%261,800
2026-02-09705.0747.0705.0739.0+39.0+5.57%339,600
2026-02-06731.0738.0696.0700.0-42.0-5.66%397,600
2026-02-05722.0749.0713.0742.0+10.0+1.37%195,400
2026-02-04757.0760.0732.0732.0-29.0-3.81%267,300
2026-02-03774.0775.0733.0761.0-4.0-0.52%390,900
2026-02-02781.0791.0764.0765.0-15.0-1.92%263,200
2026-01-30764.0785.0750.0780.0+23.0+3.04%455,300
2026-01-29715.0761.0704.0757.0+42.0+5.87%422,400
2026-01-28748.0748.0713.0715.0-37.0-4.92%463,300
2026-01-27785.0786.0750.0752.0-32.0-4.08%310,700
2026-01-26789.0802.0772.0784.0+2.0+0.26%286,300
2026-01-23789.0796.0779.0782.0-2.0-0.26%175,900
2026-01-22770.0788.0756.0784.0+12.0+1.55%305,700
2026-01-21780.0791.0756.0772.0-18.0-2.28%394,600
2026-01-20794.0799.0776.0790.0+11.0+1.41%336,000
2026-01-19765.0784.0748.0779.0+10.0+1.30%412,200
2026-01-16784.0785.0746.0769.0-15.0-1.91%537,700
2026-01-15731.0788.0731.0784.0+58.0+7.99%669,000
2026-01-14715.0732.0710.0726.0+11.0+1.54%349,500
2026-01-13738.0744.0706.0715.0+7.0+0.99%451,100
2026-01-09692.0708.0680.0708.0+19.0+2.76%406,300
2026-01-08676.0701.0668.0689.0+11.0+1.62%462,500
2026-01-07650.0683.0643.0678.0+19.0+2.88%413,400
2026-01-06680.0691.0654.0659.0-17.0-2.51%556,800
2026-01-05700.0704.0673.0676.0-3.0-0.44%522,100
2025-12-30672.0685.0664.0679.0+7.0+1.04%445,100
2025-12-29699.0699.0660.0672.0-25.0-3.59%633,800
2025-12-26699.0710.0685.0697.0+1.0+0.14%534,700
2025-12-25670.0710.0659.0696.0+32.0+4.82%915,200
2025-12-24672.0686.0650.0664.0-10.0-1.48%722,100
2025-12-23669.0708.0658.0674.0+12.0+1.81%1,377,200
2025-12-22637.0670.0633.0662.0+28.0+4.42%1,319,800
2025-12-19593.0650.0587.0634.0+51.0+8.75%1,341,100
2025-12-18561.0593.0560.0583.0+27.0+4.86%609,200
2025-12-17553.0563.0536.0556.0+5.0+0.91%197,700
2025-12-16580.0580.0549.0551.0-26.0-4.51%397,900
2025-12-15572.0583.0557.0577.0+2.0+0.35%235,000
2025-12-12557.0575.0555.0575.0+16.0+2.86%254,500
2025-12-11554.0573.0545.0559.0+7.0+1.27%315,700
2025-12-10550.0564.0550.0552.00.00.00%154,100
2025-12-09560.0561.0548.0552.0-9.0-1.60%165,900
2025-12-08539.0562.0536.0561.0+20.0+3.70%338,700
2025-12-05578.0580.0540.0541.0-33.0-5.75%354,600
2025-12-04578.0606.0566.0574.0-14.0-2.38%607,000
2025-12-03550.0588.0534.0588.0+48.0+8.89%585,400
2025-12-02540.0551.0531.0540.0-5.0-0.92%317,800
2025-12-01530.0553.0527.0545.0+21.0+4.01%502,300
2025-11-28522.0537.0511.0524.0+1.0+0.19%358,900
2025-11-27502.0528.0499.0523.0+28.0+5.66%345,500
2025-11-26502.0505.0489.0495.0+1.0+0.20%211,400
2025-11-25523.0523.0485.0494.0-16.0-3.14%407,600
2025-11-21509.0524.0504.0510.0-17.0-3.23%347,300
2025-11-20557.0558.0520.0527.0-24.0-4.36%488,000
2025-11-19555.0556.0508.0551.0-9.0-1.61%1,026,900
2025-11-18577.0625.0555.0560.0-16.0-2.78%2,277,600
2025-11-17554.0576.0540.0576.0+80.0+16.13%1,699,300
2025-11-14486.0501.0481.0496.0+2.0+0.40%647,100
2025-11-13483.0498.0477.0494.0-7.0-1.40%411,900
2025-11-12470.0502.0470.0501.0+31.0+6.60%374,800
2025-11-11467.0473.0463.0470.0+7.0+1.51%160,800
2025-11-10456.0467.0452.0463.0+12.0+2.66%146,600
2025-11-07451.0458.0445.0451.0-5.0-1.10%138,500
2025-11-06448.0462.0441.0456.0+13.0+2.93%232,100
2025-11-05437.0443.0423.0443.0+5.0+1.14%159,600
2025-11-04448.0448.0430.0438.0-4.0-0.90%141,600
2025-10-31437.0444.0432.0442.0+12.0+2.79%119,600
2025-10-30428.0437.0423.0430.0+10.0+2.38%252,500
2025-10-29445.0445.0416.0420.0-25.0-5.62%324,200
2025-10-28464.0464.0440.0445.0-17.0-3.68%268,000
2025-10-27451.0474.0451.0462.0+13.0+2.90%279,600
2025-10-24452.0454.0445.0449.0+2.0+0.45%106,300
2025-10-23450.0456.0443.0447.0-7.0-1.54%151,100
2025-10-22438.0456.0437.0454.0+16.0+3.65%148,300
2025-10-21450.0452.0435.0438.0-14.0-3.10%216,600
2025-10-20444.0452.0436.0452.0+10.0+2.26%188,100
2025-10-17450.0453.0442.0442.0-16.0-3.49%165,400
2025-10-16452.0459.0452.0458.0+8.0+1.78%127,400
2025-10-15450.0460.0446.0450.0-1.0-0.22%141,300
2025-10-14444.0459.0441.0451.0+1.0+0.22%217,200
2025-10-10482.0482.0450.0450.0-32.0-6.64%369,400
2025-10-09480.0484.0475.0482.0-1.0-0.21%128,500
2025-10-08476.0489.0473.0483.0+6.0+1.26%117,500
2025-10-07470.0487.0467.0477.0+3.0+0.63%240,900
2025-10-06498.0507.0471.0474.0-26.0-5.20%486,400
2025-10-03490.0515.0488.0500.0+5.0+1.01%316,500
2025-10-02486.0501.0479.0495.0+13.0+2.70%354,800
2025-10-01464.0486.0454.0482.0+17.0+3.66%621,800
2025-09-30471.0473.0455.0465.0+20.0+4.49%533,400
2025-09-29472.0473.0432.0445.0-35.0-7.29%819,100
2025-09-26514.0519.0469.0480.0-37.0-7.16%956,300
2025-09-25532.0535.0517.0517.0-15.0-2.82%315,600
2025-09-24550.0551.0531.0532.0-22.0-3.97%385,100
2025-09-22576.0582.0554.0554.0-17.0-2.98%329,400
2025-09-19599.0599.0571.0571.0-19.0-3.22%411,000
2025-09-18593.0603.0584.0590.0+7.0+1.20%696,900
2025-09-17562.0586.0556.0583.0+21.0+3.74%440,400
2025-09-16542.0562.0535.0562.0+17.0+3.12%328,100
2025-09-12553.0560.0531.0545.0——650,400

直近120営業日分を表示