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 |
|---|---|---|---|---|---|---|
| 2026/9/28 | 505.47 | 513.33 | 502.22 | 509.22 | 19,626,939 | 509.22 |
| 2026/9/25 | 499.04 | 519.40 | 497.25 | 516.17 | 38,193,112 | 516.17 |
| 2026/9/24 | 495.07 | 498.90 | 491.22 | 497.93 | 16,657,643 | 497.93 |
| 2026/9/23 | 500.76 | 509.44 | 495.88 | 500.59 | 19,445,555 | 500.59 |
| 2026/9/22 | 507.32 | 508.50 | 493.65 | 498.00 | 21,635,938 | 498.00 |
| 2026/9/21 | 494.95 | 501.87 | 491.33 | 501.61 | 27,959,944 | 501.61 |
| 2026/9/18 | 497.97 | 498.65 | 491.10 | 493.78 | 39,622,288 | 493.78 |
| 2026/9/17 | 497.80 | 501.47 | 493.17 | 497.75 | 17,841,640 | 497.75 |
| 2026/9/16 | 493.03 | 495.97 | 487.23 | 490.30 | 16,670,285 | 490.30 |
| 2026/9/15 | 500.06 | 505.90 | 495.54 | 497.12 | 17,794,612 | 497.12 |
| 2026/9/14 | 497.06 | 509.95 | 495.34 | 505.41 | 23,091,892 | 505.41 |
| 2026/9/11 | 495.65 | 498.97 | 492.58 | 495.63 | 14,518,435 | 495.63 |
| 2026/9/10 | 488.32 | 494.52 | 486.00 | 492.44 | 16,038,805 | 492.44 |
| 2026/9/9 | 493.07 | 494.39 | 489.80 | 491.65 | 12,889,572 | 491.65 |
| 2026/9/8 | 493.01 | 495.19 | 490.15 | 493.95 | 18,882,338 | 493.95 |
| 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 |
1〜20/250件
