マイクロソフトの株価時系列・推移
- 52週高値
- 553.72（2025/10/28）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 510.00 | 511.00 | 499.36 | 499.70 | 18,101,758 | 499.70 |
| 2026/9/3 | 501.66 | 515.65 | 500.80 | 510.12 | 24,125,893 | 510.12 |
| 2026/9/2 | 499.85 | 500.27 | 493.81 | 496.82 | 15,336,074 | 496.82 |
| 2026/9/1 | 497.52 | 505.97 | 496.78 | 501.02 | 21,046,892 | 501.02 |
| 2026/8/31 | 510.38 | 512.19 | 506.39 | 507.29 | 27,208,911 | 507.29 |
| 2026/8/28 | 505.33 | 517.78 | 504.87 | 513.53 | 29,207,325 | 513.53 |
| 2026/8/27 | 494.88 | 506.48 | 490.08 | 505.06 | 28,688,756 | 505.06 |
| 2026/8/26 | 487.85 | 497.40 | 487.31 | 496.37 | 20,758,853 | 496.37 |
| 2026/8/25 | 485.44 | 492.44 | 484.30 | 491.71 | 19,518,987 | 491.71 |
| 2026/8/24 | 483.21 | 490.61 | 481.86 | 487.31 | 17,230,751 | 487.31 |
| 2026/8/21 | 479.88 | 486.36 | 478.53 | 483.24 | 22,510,774 | 483.24 |
| 2026/8/20 | 483.30 | 484.16 | 479.50 | 481.15 | 20,020,822 | 481.15 |
| 2026/8/19 | 480.07 | 489.30 | 479.36 | 484.31 | 19,961,871 | 484.31 |
| 2026/8/18 | 481.54 | 484.27 | 477.15 | 481.63 | 24,087,591 | 481.63 |
| 2026/8/17 | 490.14 | 492.66 | 478.41 | 480.35 | 29,635,848 | 480.35 |
| 2026/8/14 | 496.36 | 500.01 | 493.92 | 495.40 | 16,217,647 | 495.40 |
| 2026/8/13 | 493.27 | 501.34 | 493.01 | 496.88 | 23,038,979 | 496.88 |
| 2026/8/12 | 499.99 | 501.50 | 491.52 | 492.43 | 29,001,478 | 492.43 |
| 2026/8/11 | 504.33 | 505.33 | 499.55 | 503.81 | 23,049,791 | 503.81 |
| 2026/8/10 | 503.44 | 513.73 | 502.27 | 506.06 | 31,206,137 | 506.06 |
1〜20/251件
