マイクロソフトの株価時系列・推移
- 52週高値
- 559.15（2026/11/4）
- 52週安値
- 349.20（2026/6/25）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 519.75 | 526.42 | 513.82 | 523.88 | 26,189,242 | 523.88 |
| 2026/11/12 | 521.10 | 529.66 | 520.00 | 523.00 | 18,644,017 | 523.00 |
| 2026/11/11 | 534.24 | 534.76 | 518.45 | 521.13 | 29,076,795 | 521.13 |
| 2026/11/10 | 542.98 | 544.19 | 526.37 | 533.16 | 26,940,880 | 533.16 |
| 2026/11/9 | 544.49 | 548.28 | 538.70 | 545.18 | 25,337,411 | 545.18 |
| 2026/11/6 | 525.69 | 538.33 | 524.47 | 530.61 | 26,956,423 | 530.61 |
| 2026/11/5 | 554.94 | 557.62 | 532.68 | 535.93 | 42,507,933 | 535.93 |
| 2026/11/4 | 543.70 | 559.15 | 542.30 | 555.80 | 50,627,622 | 555.80 |
| 2026/11/3 | 509.01 | 523.44 | 507.82 | 520.99 | 20,010,170 | 520.99 |
| 2026/11/2 | 524.02 | 529.63 | 504.96 | 507.12 | 34,743,321 | 507.12 |
| 2026/10/30 | 525.27 | 526.00 | 514.35 | 521.91 | 35,652,049 | 521.91 |
| 2026/10/29 | 540.22 | 541.29 | 519.56 | 530.14 | 39,333,217 | 530.14 |
| 2026/10/28 | 531.82 | 535.00 | 526.14 | 531.01 | 28,594,163 | 531.01 |
| 2026/10/27 | 532.35 | 534.70 | 528.33 | 531.33 | 19,532,321 | 531.33 |
| 2026/10/26 | 527.40 | 533.25 | 521.69 | 532.60 | 19,021,036 | 532.60 |
| 2026/10/23 | 517.75 | 525.77 | 515.70 | 524.51 | 13,681,067 | 524.51 |
| 2026/10/22 | 533.14 | 533.60 | 520.30 | 521.08 | 21,266,610 | 521.08 |
| 2026/10/21 | 529.44 | 533.28 | 525.02 | 532.95 | 13,940,102 | 532.95 |
| 2026/10/20 | 533.91 | 534.21 | 525.84 | 531.87 | 14,576,043 | 531.87 |
| 2026/10/19 | 528.70 | 535.57 | 528.06 | 533.52 | 17,994,851 | 533.52 |
1〜20/250件
