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
2019/12/30 980 980 970 976 34,800
2019/12/27 974 986 974 985 29,500
2019/12/26 970 975 967 974 37,900
2019/12/25 990 990 967 970 56,900
2019/12/24 988 990 978 982 36,800
2019/12/23 992 994 987 987 45,300
2019/12/20 983 992 982 988 59,400
2019/12/19 980 989 980 983 55,200
2019/12/18 982 982 967 976 49,700
2019/12/17 987 987 971 981 73,500
2019/12/16 978 987 974 979 86,500
2019/12/13 981 988 973 978 181,300
2019/12/12 966 975 959 967 70,000
2019/12/11 960 971 958 965 71,900
2019/12/10 960 963 955 957 71,600
2019/12/09 955 959 950 958 68,200
2019/12/06 939 953 938 949 118,000
2019/12/05 931 940 931 939 80,200
2019/12/04 907 938 907 935 56,400
2019/12/03 920 928 903 922 84,500
2019/12/02 922 940 922 930 136,400
2019/11/29 915 925 910 922 57,900
2019/11/28 926 926 905 911 73,300
2019/11/27 919 940 919 931 94,900
2019/11/26 930 937 901 923 871,700
2019/11/25 916 931 912 929 145,600
2019/11/22 904 922 904 914 128,300
2019/11/21 891 912 884 908 99,300
2019/11/20 902 903 892 900 85,500
2019/11/19 921 924 906 913 70,400
2019/11/18 925 932 916 921 53,800
2019/11/15 912 931 909 926 82,400
2019/11/14 919 926 909 912 79,300
2019/11/13 912 921 910 918 98,100
2019/11/12 911 923 911 920 94,000
2019/11/11 908 920 904 919 93,500
2019/11/08 921 921 904 904 127,400
2019/11/07 909 920 908 920 106,000
2019/11/06 909 916 904 912 123,900
2019/11/05 880 910 880 910 182,200
2019/11/01 860 875 860 874 69,800
2019/10/31 866 868 855 863 56,600
2019/10/30 839 863 836 862 142,700
2019/10/29 851 856 846 848 76,100
2019/10/28 836 855 836 851 57,600
2019/10/25 827 843 824 836 109,500
2019/10/24 850 865 847 857 160,300
2019/10/23 822 850 822 845 150,800
2019/10/21 815 817 809 816 25,800
2019/10/18 813 823 811 814 49,900
2019/10/17 819 819 806 806 59,100
2019/10/16 805 823 801 823 149,700
2019/10/15 786 804 786 799 82,800
2019/10/11 775 785 770 784 69,900
2019/10/10 769 771 757 768 32,500
2019/10/09 755 770 755 770 38,700
2019/10/08 754 764 748 755 53,300
2019/10/07 738 754 737 754 49,300
2019/10/04 723 738 719 738 33,800
2019/10/03 725 732 718 726 41,400
2019/10/02 739 749 739 746 39,300
2019/10/01 733 747 733 745 23,700
2019/09/30 732 738 729 733 36,400
2019/09/27 761 761 742 747 48,200
2019/09/26 766 778 764 773 85,900
2019/09/25 763 763 749 759 30,500
2019/09/24 760 767 753 758 47,900
2019/09/20 760 763 755 760 47,100
2019/09/19 741 759 741 759 54,900
2019/09/18 749 753 735 738 52,500
2019/09/17 747 755 743 753 53,500
2019/09/13 750 752 722 750 162,100
2019/09/12 750 756 743 749 62,700
2019/09/11 726 749 726 749 63,400
2019/09/10 712 726 712 720 60,000
2019/09/09 711 713 704 710 50,500
2019/09/06 715 720 708 709 51,100
2019/09/05 700 711 700 709 78,400
2019/09/04 704 704 699 699 36,200
2019/09/03 706 708 705 707 29,100
2019/09/02 709 713 706 706 28,600
2019/08/30 708 720 707 716 62,500
2019/08/29 695 700 692 700 32,600
2019/08/28 690 695 689 695 32,600
2019/08/27 693 698 687 690 31,600
2019/08/26 688 692 684 687 58,300
2019/08/23 708 708 703 706 27,900
2019/08/22 710 713 703 706 35,300
2019/08/21 710 714 706 709 41,700
2019/08/20 716 722 708 720 45,300
2019/08/19 706 717 706 716 36,500
2019/08/16 692 700 692 697 32,300
2019/08/15 678 701 678 699 35,500
2019/08/14 693 700 691 698 43,900
2019/08/13 681 685 678 684 48,600
2019/08/09 700 702 696 699 35,600
2019/08/08 692 701 692 697 53,700
2019/08/07 690 701 688 695 57,900
2019/08/06 673 694 669 692 60,300
2019/08/05 688 697 681 693 74,800
2019/08/02 707 710 687 688 118,100
2019/08/01 726 733 722 722 101,500
2019/07/31 748 764 747 756 37,200
2019/07/30 756 764 756 763 35,800
2019/07/29 752 756 750 754 17,900
2019/07/26 753 753 748 752 33,000
2019/07/25 766 768 759 762 82,600
2019/07/24 752 754 745 754 57,000
2019/07/23 738 750 738 747 40,500
2019/07/22 745 753 736 737 65,900
2019/07/19 713 745 713 745 70,000
2019/07/18 730 736 710 712 92,700
2019/07/17 737 744 732 733 49,500
2019/07/16 743 747 739 741 46,300
2019/07/12 744 748 737 743 42,000
2019/07/11 734 744 734 741 60,100
2019/07/10 732 739 730 734 79,700
2019/07/09 747 751 732 734 56,900
2019/07/08 751 755 745 745 54,100
2019/07/05 761 762 755 761 53,400
2019/07/04 748 762 748 761 59,300
2019/07/03 733 746 732 746 61,000
2019/07/02 730 738 729 733 64,900
2019/07/01 727 734 725 734 91,000
2019/06/28 718 728 713 718 65,300
2019/06/27 710 720 710 720 31,800
2019/06/26 714 720 711 711 58,800
2019/06/25 720 723 715 719 82,700
2019/06/24 706 712 701 709 36,400
2019/06/21 713 720 707 707 167,800
2019/06/20 732 734 714 715 317,500
2019/06/19 658 674 658 672 67,900
2019/06/18 663 664 644 649 60,000
2019/06/17 667 667 660 663 39,100
2019/06/14 658 674 654 668 111,400
2019/06/13 659 659 646 651 93,100
2019/06/12 661 665 659 660 52,900
2019/06/11 661 666 657 664 40,800
2019/06/10 655 668 653 662 78,800
2019/06/07 660 662 653 660 75,800
2019/06/06 664 664 655 655 50,100
2019/06/05 664 667 657 663 50,400
2019/06/04 655 657 646 654 38,500
2019/06/03 645 658 645 652 45,400
2019/05/31 658 661 649 658 69,000
2019/05/30 653 664 651 662 31,500
2019/05/29 654 663 651 658 41,400
2019/05/28 656 660 651 659 50,000
2019/05/27 658 659 652 657 31,300
2019/05/24 640 655 640 654 67,600
2019/05/23 653 653 642 643 55,700
2019/05/22 657 660 652 655 31,300
2019/05/21 656 657 648 655 38,100
2019/05/20 660 666 656 658 61,300
2019/05/17 664 664 634 660 93,300
2019/05/16 650 654 639 646 62,000
2019/05/15 658 658 642 652 94,700
2019/05/14 637 655 630 655 91,400
2019/05/13 677 679 656 657 144,300
2019/05/10 697 700 669 696 272,200
2019/05/09 715 720 693 697 171,600
2019/05/08 737 743 717 721 136,100
2019/05/07 760 774 745 746 229,100
2019/04/26 742 750 734 745 43,500
2019/04/25 749 752 739 750 58,500
2019/04/24 746 747 737 740 53,200
2019/04/23 746 749 741 747 19,600
2019/04/22 743 754 733 743 39,000
2019/04/19 747 749 731 731 28,900
2019/04/18 751 751 736 739 53,200
2019/04/17 744 748 737 747 31,700
2019/04/16 745 749 739 743 25,000
2019/04/15 735 755 735 754 76,000
2019/04/12 735 740 722 724 31,300
2019/04/11 726 730 721 730 50,600
2019/04/10 729 729 721 723 38,900
2019/04/09 735 742 732 739 62,300
2019/04/08 749 749 741 746 36,000
2019/04/05 745 752 740 752 77,900
2019/04/04 744 744 741 744 28,300
2019/04/03 748 748 737 745 35,900
2019/04/02 760 760 746 748 29,500
2019/04/01 751 762 746 758 76,000
2019/03/29 756 756 735 747 41,900
2019/03/28 778 778 748 748 89,000
2019/03/27 777 784 769 783 139,300
2019/03/26 763 785 757 785 526,700
2019/03/25 766 766 746 749 318,200
2019/03/22 770 771 759 771 182,400
2019/03/20 776 776 761 765 144,900
2019/03/19 759 766 753 764 98,700
2019/03/18 751 763 743 762 183,500
2019/03/15 744 750 740 742 100,000
2019/03/14 745 748 741 746 99,000
2019/03/13 745 750 740 741 82,900
2019/03/12 742 749 742 746 79,500
2019/03/11 733 741 731 737 91,500
2019/03/08 749 749 731 733 117,600
2019/03/07 752 758 749 754 71,400
2019/03/06 763 763 754 755 96,600
2019/03/05 767 769 762 763 62,500
2019/03/04 768 772 762 769 55,400
2019/03/01 760 764 757 761 77,900
2019/02/28 753 762 752 756 59,400
2019/02/27 747 753 747 752 56,700
2019/02/26 751 755 744 746 56,700
2019/02/25 740 748 734 748 74,400
2019/02/22 734 734 724 734 54,500
2019/02/21 733 734 728 734 60,100
2019/02/20 732 738 732 734 56,900
2019/02/19 725 731 725 728 54,800
2019/02/18 720 728 718 726 59,300
2019/02/15 714 714 704 705 51,000
2019/02/14 704 719 704 710 149,800
2019/02/13 705 709 700 704 75,100
2019/02/12 691 703 688 699 123,200
2019/02/08 681 694 678 687 86,800
2019/02/07 680 684 678 680 54,300
2019/02/06 688 688 678 679 103,600
2019/02/05 695 695 682 687 80,800
2019/02/04 680 696 680 691 129,400
2019/02/01 694 697 671 674 201,600
2019/01/31 699 710 696 704 107,600
2019/01/30 714 714 691 692 94,600
2019/01/29 706 710 699 708 63,900
2019/01/28 724 724 708 708 52,800
2019/01/25 734 734 723 724 36,800
2019/01/24 720 724 713 723 28,400
2019/01/23 726 730 716 718 46,100
2019/01/22 745 745 727 737 69,300
2019/01/21 732 737 730 735 65,100
2019/01/18 714 732 708 722 74,300
2019/01/17 709 716 697 700 79,600
2019/01/16 710 715 698 700 78,400
2019/01/15 689 710 689 709 135,300
2019/01/11 690 694 681 683 59,700
2019/01/10 705 705 685 689 71,500
2019/01/09 718 719 709 710 46,500
2019/01/08 717 717 704 712 52,500
2019/01/07 715 724 706 710 62,900
2019/01/04 709 711 691 699 71,700

このページの先頭へ