日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ