明星工業(1976)の株価時系列情報
明星工業(1976)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 1,313 | 1,316 | 1,288 | 1,313 | 67,900 |
2024/03/28 | 1,348 | 1,349 | 1,305 | 1,313 | 161,300 |
2024/03/27 | 1,377 | 1,383 | 1,363 | 1,368 | 350,300 |
2024/03/26 | 1,347 | 1,382 | 1,347 | 1,375 | 136,500 |
2024/03/25 | 1,362 | 1,387 | 1,350 | 1,354 | 203,500 |
2024/03/22 | 1,316 | 1,347 | 1,313 | 1,346 | 267,700 |
2024/03/21 | 1,285 | 1,310 | 1,279 | 1,301 | 238,100 |
2024/03/19 | 1,267 | 1,270 | 1,250 | 1,269 | 120,000 |
2024/03/18 | 1,283 | 1,283 | 1,264 | 1,272 | 222,100 |
2024/03/15 | 1,285 | 1,285 | 1,246 | 1,275 | 203,600 |
2024/03/14 | 1,287 | 1,295 | 1,281 | 1,289 | 86,700 |
2024/03/13 | 1,310 | 1,310 | 1,274 | 1,287 | 97,700 |
2024/03/12 | 1,287 | 1,292 | 1,265 | 1,292 | 102,800 |
2024/03/11 | 1,289 | 1,300 | 1,270 | 1,287 | 161,200 |
2024/03/08 | 1,246 | 1,290 | 1,246 | 1,289 | 154,100 |
2024/03/07 | 1,240 | 1,254 | 1,237 | 1,243 | 112,700 |
2024/03/06 | 1,224 | 1,243 | 1,222 | 1,235 | 99,000 |
2024/03/05 | 1,230 | 1,236 | 1,211 | 1,226 | 75,600 |
2024/03/04 | 1,254 | 1,254 | 1,216 | 1,221 | 88,800 |
2024/03/01 | 1,245 | 1,259 | 1,238 | 1,250 | 74,700 |
2024/02/29 | 1,240 | 1,247 | 1,228 | 1,244 | 62,600 |
2024/02/28 | 1,232 | 1,247 | 1,229 | 1,240 | 55,500 |
2024/02/27 | 1,240 | 1,241 | 1,221 | 1,237 | 90,400 |
2024/02/26 | 1,240 | 1,247 | 1,233 | 1,246 | 86,900 |
2024/02/22 | 1,236 | 1,241 | 1,220 | 1,236 | 89,300 |
2024/02/21 | 1,220 | 1,232 | 1,217 | 1,224 | 69,300 |
2024/02/20 | 1,237 | 1,246 | 1,213 | 1,227 | 92,800 |
2024/02/19 | 1,185 | 1,232 | 1,182 | 1,230 | 131,400 |
2024/02/16 | 1,169 | 1,197 | 1,168 | 1,192 | 106,000 |
2024/02/15 | 1,179 | 1,179 | 1,132 | 1,147 | 103,300 |
2024/02/14 | 1,175 | 1,182 | 1,160 | 1,173 | 113,100 |
2024/02/13 | 1,119 | 1,156 | 1,118 | 1,153 | 83,700 |
2024/02/09 | 1,128 | 1,131 | 1,114 | 1,114 | 52,200 |
2024/02/08 | 1,148 | 1,148 | 1,111 | 1,139 | 74,200 |
2024/02/07 | 1,152 | 1,158 | 1,134 | 1,136 | 60,500 |
2024/02/06 | 1,190 | 1,190 | 1,158 | 1,158 | 71,400 |
2024/02/05 | 1,185 | 1,193 | 1,180 | 1,188 | 86,200 |
2024/02/02 | 1,169 | 1,178 | 1,159 | 1,174 | 87,800 |
2024/02/01 | 1,167 | 1,184 | 1,167 | 1,174 | 113,200 |
2024/01/31 | 1,152 | 1,172 | 1,149 | 1,167 | 151,700 |
2024/01/30 | 1,155 | 1,164 | 1,151 | 1,153 | 87,200 |
2024/01/29 | 1,160 | 1,167 | 1,151 | 1,157 | 108,400 |
2024/01/26 | 1,162 | 1,179 | 1,156 | 1,167 | 144,200 |
2024/01/25 | 1,166 | 1,176 | 1,164 | 1,170 | 83,400 |
2024/01/24 | 1,165 | 1,169 | 1,158 | 1,165 | 81,900 |
2024/01/23 | 1,169 | 1,170 | 1,160 | 1,165 | 90,400 |
2024/01/22 | 1,163 | 1,184 | 1,161 | 1,169 | 202,800 |
2024/01/19 | 1,136 | 1,141 | 1,126 | 1,139 | 85,900 |
2024/01/18 | 1,127 | 1,138 | 1,121 | 1,127 | 73,100 |
2024/01/17 | 1,127 | 1,145 | 1,122 | 1,127 | 154,400 |
2024/01/16 | 1,132 | 1,137 | 1,122 | 1,125 | 117,500 |
2024/01/15 | 1,093 | 1,125 | 1,093 | 1,120 | 120,600 |
2024/01/12 | 1,098 | 1,106 | 1,086 | 1,093 | 102,300 |
2024/01/11 | 1,096 | 1,101 | 1,090 | 1,094 | 115,000 |
2024/01/10 | 1,090 | 1,093 | 1,077 | 1,087 | 115,100 |
2024/01/09 | 1,094 | 1,106 | 1,079 | 1,085 | 118,600 |
2024/01/05 | 1,098 | 1,101 | 1,085 | 1,088 | 65,200 |
2024/01/04 | 1,079 | 1,098 | 1,073 | 1,098 | 128,400 |
2023/12/29 | 1,072 | 1,077 | 1,067 | 1,073 | 56,500 |
2023/12/28 | 1,069 | 1,076 | 1,065 | 1,072 | 68,100 |
2023/12/27 | 1,061 | 1,065 | 1,057 | 1,065 | 75,900 |
2023/12/26 | 1,072 | 1,076 | 1,060 | 1,063 | 60,200 |
2023/12/25 | 1,102 | 1,102 | 1,068 | 1,072 | 90,600 |
2023/12/22 | 1,080 | 1,097 | 1,080 | 1,088 | 74,000 |
2023/12/21 | 1,087 | 1,087 | 1,075 | 1,077 | 61,500 |
2023/12/20 | 1,082 | 1,097 | 1,080 | 1,091 | 52,100 |
2023/12/19 | 1,070 | 1,081 | 1,061 | 1,081 | 66,600 |
2023/12/18 | 1,076 | 1,076 | 1,052 | 1,070 | 62,300 |
2023/12/15 | 1,094 | 1,100 | 1,078 | 1,089 | 177,100 |
2023/12/14 | 1,110 | 1,110 | 1,067 | 1,078 | 90,000 |
2023/12/13 | 1,124 | 1,127 | 1,111 | 1,119 | 45,900 |
2023/12/12 | 1,121 | 1,129 | 1,115 | 1,123 | 82,500 |
2023/12/11 | 1,097 | 1,118 | 1,095 | 1,115 | 70,700 |
2023/12/08 | 1,111 | 1,114 | 1,077 | 1,087 | 147,800 |
2023/12/07 | 1,117 | 1,127 | 1,109 | 1,111 | 68,700 |
2023/12/06 | 1,103 | 1,134 | 1,103 | 1,129 | 63,600 |
2023/12/05 | 1,107 | 1,114 | 1,095 | 1,103 | 116,600 |
2023/12/04 | 1,103 | 1,118 | 1,095 | 1,118 | 63,500 |
2023/12/01 | 1,122 | 1,130 | 1,105 | 1,109 | 95,200 |
2023/11/30 | 1,101 | 1,120 | 1,095 | 1,120 | 66,000 |
2023/11/29 | 1,104 | 1,112 | 1,097 | 1,111 | 62,800 |
2023/11/28 | 1,093 | 1,108 | 1,091 | 1,105 | 103,900 |
2023/11/27 | 1,104 | 1,106 | 1,089 | 1,093 | 67,400 |
2023/11/24 | 1,115 | 1,119 | 1,098 | 1,104 | 48,600 |
2023/11/22 | 1,088 | 1,116 | 1,088 | 1,109 | 72,900 |
2023/11/21 | 1,110 | 1,110 | 1,092 | 1,098 | 101,500 |
2023/11/20 | 1,124 | 1,132 | 1,111 | 1,113 | 129,600 |
2023/11/17 | 1,110 | 1,120 | 1,100 | 1,120 | 122,600 |
2023/11/16 | 1,109 | 1,119 | 1,100 | 1,111 | 124,800 |
2023/11/15 | 1,120 | 1,129 | 1,105 | 1,108 | 91,900 |
2023/11/14 | 1,106 | 1,122 | 1,106 | 1,118 | 104,400 |
2023/11/13 | 1,127 | 1,132 | 1,114 | 1,120 | 123,300 |
2023/11/10 | 1,112 | 1,127 | 1,108 | 1,126 | 69,800 |
2023/11/09 | 1,100 | 1,112 | 1,096 | 1,112 | 74,600 |
2023/11/08 | 1,132 | 1,133 | 1,087 | 1,092 | 153,800 |
2023/11/07 | 1,154 | 1,171 | 1,131 | 1,136 | 167,600 |
2023/11/06 | 1,139 | 1,163 | 1,131 | 1,156 | 202,600 |
2023/11/02 | 1,105 | 1,130 | 1,100 | 1,121 | 212,900 |
2023/11/01 | 1,092 | 1,106 | 1,070 | 1,099 | 253,100 |
2023/10/31 | 996 | 1,021 | 991 | 1,016 | 116,900 |
2023/10/30 | 1,025 | 1,035 | 996 | 998 | 370,100 |
2023/10/27 | 1,008 | 1,018 | 1,006 | 1,016 | 88,600 |
2023/10/26 | 990 | 998 | 983 | 994 | 68,700 |
2023/10/25 | 1,005 | 1,011 | 989 | 992 | 78,800 |
2023/10/24 | 990 | 999 | 978 | 993 | 80,100 |
2023/10/23 | 1,008 | 1,008 | 985 | 985 | 68,300 |
2023/10/20 | 994 | 1,020 | 987 | 1,009 | 116,400 |
2023/10/19 | 997 | 1,006 | 992 | 995 | 49,700 |
2023/10/18 | 1,020 | 1,026 | 996 | 1,006 | 82,100 |
2023/10/17 | 1,028 | 1,040 | 1,001 | 1,007 | 94,100 |
2023/10/16 | 1,011 | 1,029 | 1,007 | 1,016 | 62,600 |
2023/10/13 | 1,040 | 1,046 | 1,023 | 1,027 | 92,000 |
2023/10/12 | 1,027 | 1,061 | 1,026 | 1,054 | 108,800 |
2023/10/11 | 1,030 | 1,031 | 1,019 | 1,027 | 77,600 |
2023/10/10 | 1,027 | 1,030 | 1,018 | 1,029 | 99,700 |
2023/10/06 | 971 | 993 | 971 | 985 | 75,400 |
2023/10/05 | 965 | 982 | 965 | 976 | 84,200 |
2023/10/04 | 981 | 981 | 961 | 965 | 132,700 |
2023/10/03 | 998 | 998 | 978 | 978 | 151,500 |
2023/10/02 | 1,014 | 1,020 | 1,001 | 1,003 | 78,200 |
2023/09/29 | 1,023 | 1,029 | 1,004 | 1,011 | 132,800 |
2023/09/28 | 1,025 | 1,039 | 1,019 | 1,023 | 87,300 |
2023/09/27 | 1,022 | 1,046 | 1,015 | 1,045 | 96,500 |
2023/09/26 | 1,022 | 1,030 | 1,015 | 1,025 | 66,100 |
2023/09/25 | 1,035 | 1,035 | 1,020 | 1,026 | 66,300 |
2023/09/22 | 1,017 | 1,031 | 1,012 | 1,024 | 86,400 |
2023/09/21 | 1,015 | 1,038 | 1,015 | 1,030 | 57,100 |
2023/09/20 | 1,062 | 1,062 | 1,027 | 1,031 | 98,500 |
2023/09/19 | 1,060 | 1,062 | 1,043 | 1,062 | 100,700 |
2023/09/15 | 1,020 | 1,067 | 1,019 | 1,061 | 198,800 |
2023/09/14 | 986 | 1,009 | 984 | 1,006 | 88,600 |
2023/09/13 | 987 | 993 | 983 | 991 | 129,400 |
2023/09/12 | 983 | 992 | 974 | 990 | 69,500 |
2023/09/11 | 985 | 985 | 973 | 975 | 88,200 |
2023/09/08 | 1,001 | 1,003 | 980 | 981 | 176,200 |
2023/09/07 | 999 | 1,014 | 999 | 1,007 | 109,800 |
2023/09/06 | 996 | 1,008 | 995 | 1,006 | 96,600 |
2023/09/05 | 993 | 996 | 988 | 996 | 93,100 |
2023/09/04 | 975 | 994 | 975 | 993 | 99,500 |
2023/09/01 | 964 | 978 | 963 | 974 | 77,500 |
2023/08/31 | 955 | 965 | 953 | 959 | 131,100 |
2023/08/30 | 947 | 954 | 944 | 951 | 118,700 |
2023/08/29 | 951 | 954 | 941 | 943 | 88,800 |
2023/08/28 | 934 | 953 | 933 | 950 | 125,500 |
2023/08/25 | 924 | 930 | 921 | 925 | 86,200 |
2023/08/24 | 922 | 932 | 922 | 930 | 50,600 |
2023/08/23 | 922 | 926 | 917 | 924 | 34,500 |
2023/08/22 | 917 | 924 | 911 | 922 | 116,400 |
2023/08/21 | 920 | 922 | 915 | 917 | 52,700 |
2023/08/18 | 931 | 936 | 907 | 912 | 84,200 |
2023/08/17 | 936 | 939 | 923 | 936 | 196,400 |
2023/08/16 | 931 | 938 | 929 | 935 | 50,000 |
2023/08/15 | 928 | 933 | 925 | 933 | 69,000 |
2023/08/14 | 929 | 935 | 923 | 927 | 66,900 |
2023/08/10 | 907 | 928 | 903 | 928 | 94,800 |
2023/08/09 | 909 | 910 | 898 | 906 | 68,100 |
2023/08/08 | 923 | 927 | 906 | 907 | 63,000 |
2023/08/07 | 916 | 922 | 914 | 918 | 49,500 |
2023/08/04 | 913 | 920 | 910 | 916 | 119,500 |
2023/08/03 | 933 | 933 | 912 | 917 | 194,800 |
2023/08/02 | 939 | 951 | 931 | 937 | 160,300 |
2023/08/01 | 949 | 956 | 936 | 949 | 184,300 |
2023/07/31 | 982 | 991 | 973 | 981 | 103,300 |
2023/07/28 | 966 | 975 | 961 | 973 | 85,900 |
2023/07/27 | 981 | 988 | 976 | 980 | 55,300 |
2023/07/26 | 990 | 990 | 975 | 981 | 46,900 |
2023/07/25 | 1,009 | 1,009 | 986 | 988 | 142,800 |
2023/07/24 | 984 | 997 | 981 | 996 | 88,300 |
2023/07/21 | 968 | 978 | 966 | 977 | 69,300 |
2023/07/20 | 963 | 969 | 959 | 964 | 48,300 |
2023/07/19 | 959 | 965 | 956 | 965 | 38,500 |
2023/07/18 | 948 | 956 | 948 | 952 | 46,900 |
2023/07/14 | 957 | 958 | 941 | 946 | 93,600 |
2023/07/13 | 945 | 949 | 935 | 947 | 153,400 |
2023/07/12 | 958 | 959 | 945 | 945 | 89,100 |
2023/07/11 | 960 | 967 | 953 | 953 | 85,200 |
2023/07/10 | 952 | 960 | 948 | 953 | 81,200 |
2023/07/07 | 955 | 960 | 942 | 952 | 143,700 |
2023/07/06 | 968 | 970 | 954 | 957 | 145,800 |
2023/07/05 | 974 | 977 | 956 | 972 | 104,600 |
2023/07/04 | 980 | 987 | 980 | 980 | 63,200 |
2023/07/03 | 989 | 992 | 980 | 985 | 118,800 |
2023/06/30 | 982 | 986 | 976 | 985 | 94,300 |
2023/06/29 | 970 | 983 | 969 | 979 | 93,300 |
2023/06/28 | 954 | 970 | 954 | 970 | 83,700 |
2023/06/27 | 961 | 961 | 947 | 953 | 58,000 |
2023/06/26 | 958 | 958 | 939 | 947 | 128,300 |
2023/06/23 | 984 | 984 | 961 | 965 | 102,300 |
2023/06/22 | 992 | 992 | 979 | 981 | 100,600 |
2023/06/21 | 978 | 996 | 978 | 983 | 122,400 |
2023/06/20 | 979 | 993 | 974 | 981 | 79,100 |
2023/06/19 | 985 | 987 | 975 | 985 | 80,700 |
2023/06/16 | 987 | 994 | 981 | 984 | 184,400 |
2023/06/15 | 955 | 983 | 952 | 979 | 129,000 |
2023/06/14 | 957 | 957 | 949 | 955 | 89,000 |
2023/06/13 | 955 | 955 | 947 | 949 | 106,600 |
2023/06/12 | 941 | 952 | 939 | 951 | 159,900 |
2023/06/09 | 941 | 943 | 933 | 939 | 141,300 |
2023/06/08 | 940 | 945 | 929 | 933 | 104,300 |
2023/06/07 | 955 | 975 | 936 | 936 | 196,300 |