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
2020/12/30 797 797 783 783 42,100
2020/12/29 792 802 788 799 36,800
2020/12/28 805 814 783 790 40,600
2020/12/25 808 817 805 811 65,500
2020/12/24 792 810 791 796 70,900
2020/12/23 788 789 774 787 27,800
2020/12/22 787 792 777 779 47,300
2020/12/21 771 789 771 786 46,100
2020/12/18 761 774 761 771 38,300
2020/12/17 777 778 761 761 79,000
2020/12/16 783 785 776 777 20,500
2020/12/15 781 786 778 781 24,800
2020/12/14 778 790 776 782 48,000
2020/12/11 782 783 774 775 44,400
2020/12/10 783 787 778 782 28,700
2020/12/09 773 781 773 781 29,200
2020/12/08 767 774 766 770 50,000
2020/12/07 780 780 770 771 55,500
2020/12/04 782 785 775 778 40,600
2020/12/03 789 797 776 789 64,300
2020/12/02 810 810 778 787 107,300
2020/12/01 787 814 787 807 51,100
2020/11/30 826 826 776 777 86,700
2020/11/27 831 837 822 826 78,900
2020/11/26 828 834 821 828 49,400
2020/11/25 843 844 823 828 60,600
2020/11/24 845 845 831 833 52,000
2020/11/20 830 835 828 830 27,500
2020/11/19 846 846 832 835 30,000
2020/11/18 831 846 825 840 49,500
2020/11/17 849 851 828 833 41,200
2020/11/16 844 861 840 848 53,400
2020/11/13 854 854 833 834 34,100
2020/11/12 874 874 856 857 33,000
2020/11/11 880 881 854 875 91,500
2020/11/10 880 881 858 865 78,300
2020/11/09 879 879 859 875 47,000
2020/11/06 879 880 865 872 49,500
2020/11/05 845 887 830 878 108,300
2020/11/04 838 843 810 839 63,500
2020/11/02 818 836 798 834 60,300
2020/10/30 796 805 792 803 29,100
2020/10/29 798 805 796 796 23,100
2020/10/28 792 806 792 806 28,700
2020/10/27 806 806 792 802 33,600
2020/10/26 802 816 799 805 14,800
2020/10/23 806 808 794 802 20,300
2020/10/22 798 804 796 800 25,300
2020/10/21 809 816 799 799 20,600
2020/10/20 804 812 796 807 24,900
2020/10/19 799 809 797 803 31,900
2020/10/16 795 799 790 792 22,800
2020/10/15 797 803 794 795 20,200
2020/10/14 800 802 795 797 19,200
2020/10/13 798 805 795 802 24,900
2020/10/12 799 801 792 798 20,700
2020/10/09 812 812 798 799 20,500
2020/10/08 806 819 800 808 42,200
2020/10/07 810 813 799 804 35,600
2020/10/06 822 833 808 811 28,600
2020/10/05 821 840 818 822 40,200
2020/10/02 861 861 807 807 58,600
2020/09/30 871 879 853 853 55,100
2020/09/29 879 881 849 871 75,800
2020/09/28 841 881 838 874 130,500
2020/09/25 828 838 822 831 75,800
2020/09/24 827 832 815 822 43,700
2020/09/23 800 831 800 828 50,200
2020/09/18 813 841 813 818 82,300
2020/09/17 797 813 797 813 24,200
2020/09/16 790 807 784 795 50,000
2020/09/15 808 808 779 784 39,500
2020/09/14 789 812 786 804 44,500
2020/09/11 774 791 773 783 53,500
2020/09/10 780 793 775 787 39,000
2020/09/09 782 797 773 782 62,600
2020/09/08 790 800 785 799 30,700
2020/09/07 791 792 780 790 32,000
2020/09/04 789 801 788 791 30,300
2020/09/03 816 816 794 800 26,300
2020/09/02 788 808 781 808 20,300
2020/09/01 790 791 776 788 60,100
2020/08/31 806 825 769 788 56,700
2020/08/28 810 827 795 806 61,100
2020/08/27 826 826 799 807 19,000
2020/08/26 824 825 810 825 14,500
2020/08/25 833 833 810 826 40,900
2020/08/24 808 811 800 811 16,100
2020/08/21 800 810 797 807 16,900
2020/08/20 808 812 797 798 28,200
2020/08/19 819 827 812 813 20,600
2020/08/18 817 834 811 824 37,700
2020/08/17 829 829 815 817 22,900
2020/08/14 832 835 824 824 26,600
2020/08/13 840 840 823 832 38,400
2020/08/12 814 836 814 830 40,800
2020/08/11 774 815 774 814 55,400
2020/08/07 790 790 773 777 53,800
2020/08/06 772 792 772 792 37,600
2020/08/05 773 791 768 775 52,500
2020/08/04 772 797 771 788 55,900
2020/08/03 767 791 761 767 60,200
2020/07/31 821 824 793 797 39,900
2020/07/30 853 860 823 836 33,200
2020/07/29 853 853 841 842 28,500
2020/07/28 892 894 854 860 52,900
2020/07/27 834 891 830 891 120,500
2020/07/22 863 869 823 825 63,600
2020/07/21 837 871 830 869 66,900
2020/07/20 820 836 809 836 27,200
2020/07/17 827 827 807 821 20,100
2020/07/16 829 829 814 819 24,000
2020/07/15 825 828 811 825 35,700
2020/07/14 810 821 806 816 31,100
2020/07/13 790 813 786 810 39,500
2020/07/10 790 794 765 769 56,100
2020/07/09 781 797 776 788 30,900
2020/07/08 798 808 781 781 33,800
2020/07/07 812 812 792 804 29,100
2020/07/06 798 809 793 809 22,800
2020/07/03 781 794 778 792 21,800
2020/07/02 778 793 775 778 49,000
2020/07/01 798 801 774 776 39,100
2020/06/30 815 820 795 798 57,500
2020/06/29 827 827 800 800 50,100
2020/06/26 791 837 790 832 62,400
2020/06/25 785 791 775 786 35,500
2020/06/24 787 791 779 784 15,900
2020/06/23 786 796 779 786 28,500
2020/06/22 784 792 773 789 18,700
2020/06/19 793 799 772 788 75,000
2020/06/18 774 795 762 793 43,200
2020/06/17 778 782 772 774 39,300
2020/06/16 775 781 750 781 57,100
2020/06/15 762 775 744 744 40,500
2020/06/12 769 789 762 762 58,400
2020/06/11 786 795 780 784 49,500
2020/06/10 798 805 783 786 57,800
2020/06/09 798 804 791 801 41,400
2020/06/08 799 801 789 798 45,100
2020/06/05 799 799 781 790 58,500
2020/06/04 808 808 789 794 34,200
2020/06/03 803 803 785 797 51,800
2020/06/02 790 798 785 793 46,200
2020/06/01 771 795 771 789 47,400
2020/05/29 814 814 756 756 122,900
2020/05/28 813 815 791 810 71,200
2020/05/27 813 813 788 803 50,200
2020/05/26 785 817 778 816 60,200
2020/05/25 783 783 767 782 41,500
2020/05/22 765 765 748 762 38,300
2020/05/21 768 768 755 765 20,100
2020/05/20 751 767 746 767 40,200
2020/05/19 764 764 742 753 39,000
2020/05/18 733 743 727 743 23,500
2020/05/15 741 741 725 733 20,800
2020/05/14 754 754 726 726 51,400
2020/05/13 761 764 748 754 79,900
2020/05/12 790 790 765 771 40,800
2020/05/11 815 816 779 790 50,100
2020/05/08 787 814 776 814 83,600
2020/05/07 784 793 776 780 36,900
2020/05/01 784 797 779 785 52,300
2020/04/30 795 799 785 792 63,200
2020/04/28 780 787 763 780 86,600
2020/04/27 785 790 756 784 193,200
2020/04/24 723 727 702 725 51,600
2020/04/23 682 710 680 708 47,500
2020/04/22 675 696 664 680 57,300
2020/04/21 661 683 654 680 41,900
2020/04/20 692 696 675 676 46,400
2020/04/17 720 720 689 692 55,800
2020/04/16 675 712 675 711 61,300
2020/04/15 702 703 667 675 90,800
2020/04/14 716 719 700 709 55,700
2020/04/13 729 732 711 715 38,500
2020/04/10 718 739 703 737 37,200
2020/04/09 725 731 700 718 60,800
2020/04/08 693 736 688 725 68,900
2020/04/07 670 705 670 701 65,600
2020/04/06 633 664 624 660 108,400
2020/04/03 636 654 623 633 45,100
2020/04/02 658 661 633 634 83,000
2020/04/01 723 723 671 675 91,500
2020/03/31 751 751 710 734 107,400
2020/03/30 755 787 731 751 252,900
2020/03/27 812 832 797 825 373,100
2020/03/26 731 785 714 776 239,800
2020/03/25 696 744 692 744 211,600
2020/03/24 686 699 655 676 160,300
2020/03/23 687 706 676 684 375,200
2020/03/19 723 777 720 763 175,700
2020/03/18 696 736 692 698 162,200
2020/03/17 628 700 617 696 144,300
2020/03/16 636 667 629 638 135,500
2020/03/13 619 647 602 633 168,200
2020/03/12 680 693 658 665 104,000
2020/03/11 700 718 694 694 75,000
2020/03/10 677 708 646 704 112,700
2020/03/09 717 721 682 687 123,000
2020/03/06 752 755 731 732 173,000
2020/03/05 764 768 750 752 102,700
2020/03/04 755 759 736 747 121,500
2020/03/03 769 769 739 739 114,600
2020/03/02 711 765 709 754 184,100
2020/02/28 728 732 709 714 147,600
2020/02/27 739 750 728 743 158,500
2020/02/26 734 743 725 740 80,500
2020/02/25 758 766 746 746 121,700
2020/02/21 785 793 783 788 47,900
2020/02/20 793 799 783 787 38,300
2020/02/19 791 800 788 790 53,900
2020/02/18 802 803 787 791 53,800
2020/02/17 812 812 798 805 39,800
2020/02/14 829 829 806 812 89,100
2020/02/13 816 842 814 833 101,500
2020/02/12 828 829 818 820 74,800
2020/02/10 837 839 830 834 62,800
2020/02/07 838 843 830 842 97,700
2020/02/06 840 840 835 837 103,400
2020/02/05 840 843 833 833 111,600
2020/02/04 835 838 831 838 77,000
2020/02/03 837 847 837 838 60,200
2020/01/31 875 880 867 867 92,800
2020/01/30 888 891 872 878 48,400
2020/01/29 887 899 887 888 60,000
2020/01/28 882 902 876 897 59,400
2020/01/27 900 904 895 897 85,100
2020/01/24 918 922 912 915 68,800
2020/01/23 921 926 912 914 58,600
2020/01/22 933 933 925 930 75,600
2020/01/21 940 940 931 935 63,700
2020/01/20 918 941 916 939 47,400
2020/01/17 930 931 916 926 109,900
2020/01/16 943 943 929 930 31,400
2020/01/15 950 953 928 943 95,900
2020/01/14 989 989 951 956 67,000
2020/01/10 987 992 983 989 34,400
2020/01/09 981 988 978 985 30,300
2020/01/08 989 989 967 971 54,800
2020/01/07 980 1,005 980 1,003 96,700
2020/01/06 962 981 961 980 87,100

このページの先頭へ