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
2021/12/30 756 763 753 759 46,400
2021/12/29 755 760 751 759 60,200
2021/12/28 750 755 746 751 87,700
2021/12/27 733 744 731 742 121,600
2021/12/24 729 732 723 727 154,700
2021/12/23 722 727 720 724 139,300
2021/12/22 725 726 716 719 145,800
2021/12/21 735 736 720 726 440,400
2021/12/20 731 731 720 725 257,200
2021/12/17 734 736 727 732 159,400
2021/12/16 725 730 717 728 193,500
2021/12/15 715 718 712 716 167,300
2021/12/14 711 721 708 717 130,400
2021/12/13 724 730 713 716 91,800
2021/12/10 709 717 708 713 126,700
2021/12/09 701 708 697 705 134,600
2021/12/08 710 711 700 701 172,500
2021/12/07 689 705 685 705 251,200
2021/12/06 675 692 675 683 181,500
2021/12/03 663 674 663 672 122,800
2021/12/02 649 673 649 666 120,200
2021/12/01 645 663 637 656 193,000
2021/11/30 638 652 638 652 1,273,400
2021/11/29 640 645 634 638 178,800
2021/11/26 658 659 641 647 224,900
2021/11/25 665 667 661 662 139,700
2021/11/24 665 672 663 666 140,900
2021/11/22 666 668 656 665 178,600
2021/11/19 670 676 652 665 391,600
2021/11/18 631 634 624 630 158,800
2021/11/17 642 647 633 633 102,900
2021/11/16 633 640 633 635 95,700
2021/11/15 644 644 632 633 127,900
2021/11/12 650 658 639 644 177,200
2021/11/11 647 648 641 641 81,500
2021/11/10 652 655 647 649 37,900
2021/11/09 657 659 647 647 119,900
2021/11/08 658 661 655 658 55,700
2021/11/05 662 662 653 653 96,600
2021/11/04 660 667 657 665 157,700
2021/11/02 674 675 657 657 207,800
2021/11/01 675 679 671 679 115,400
2021/10/29 684 684 674 677 62,700
2021/10/28 681 684 671 678 108,600
2021/10/27 691 692 683 683 60,900
2021/10/26 687 694 684 692 85,700
2021/10/25 690 693 681 682 118,500
2021/10/22 703 705 682 685 261,500
2021/10/21 724 725 718 718 39,600
2021/10/20 732 732 725 725 30,300
2021/10/19 730 732 727 730 27,000
2021/10/18 730 733 726 731 51,400
2021/10/15 726 730 723 728 32,500
2021/10/14 722 724 718 720 68,500
2021/10/13 725 727 723 724 48,800
2021/10/12 729 731 724 724 36,900
2021/10/11 725 733 725 733 24,700
2021/10/08 728 728 721 723 42,000
2021/10/07 716 732 716 717 79,700
2021/10/06 724 726 711 714 89,800
2021/10/05 724 726 715 715 93,100
2021/10/04 737 739 726 727 50,800
2021/10/01 741 741 727 728 114,400
2021/09/30 748 756 745 746 64,800
2021/09/29 752 755 745 751 94,100
2021/09/28 769 773 760 770 110,200
2021/09/27 775 775 768 769 51,000
2021/09/24 775 777 767 774 70,000
2021/09/22 770 772 761 762 51,900
2021/09/21 772 775 767 770 63,800
2021/09/17 791 797 783 792 96,900
2021/09/16 792 793 783 789 80,300
2021/09/15 795 795 783 788 60,400
2021/09/14 795 805 790 805 127,400
2021/09/13 771 786 765 785 102,700
2021/09/10 762 770 761 770 109,400
2021/09/09 761 765 755 758 49,500
2021/09/08 765 770 759 765 127,700
2021/09/07 762 769 754 760 145,700
2021/09/06 754 757 747 755 99,900
2021/09/03 754 757 750 753 58,500
2021/09/02 748 750 745 749 35,800
2021/09/01 748 755 748 748 23,800
2021/08/31 750 756 748 748 46,800
2021/08/30 750 755 749 753 32,000
2021/08/27 747 749 743 749 25,200
2021/08/26 749 752 746 750 32,500
2021/08/25 747 752 745 750 30,100
2021/08/24 747 753 747 748 38,400
2021/08/23 750 755 747 747 51,100
2021/08/20 748 752 743 743 42,500
2021/08/19 758 758 746 746 34,200
2021/08/18 757 766 756 760 47,200
2021/08/17 754 756 750 753 34,200
2021/08/16 748 753 747 747 43,500
2021/08/13 748 753 748 749 14,900
2021/08/12 759 760 750 750 41,900
2021/08/11 753 755 749 750 28,900
2021/08/10 749 751 744 748 62,200
2021/08/06 749 751 745 745 29,700
2021/08/05 755 756 745 746 41,500
2021/08/04 765 765 755 756 47,100
2021/08/03 769 771 763 765 25,800
2021/08/02 756 770 754 769 120,000
2021/07/30 751 754 742 742 48,000
2021/07/29 749 753 748 753 20,900
2021/07/28 750 757 750 750 24,700
2021/07/27 759 759 753 754 45,700
2021/07/26 787 787 754 758 89,000
2021/07/21 754 763 750 759 89,400
2021/07/20 742 746 741 741 54,500
2021/07/19 746 749 743 743 66,900
2021/07/16 748 755 747 748 54,500
2021/07/15 758 758 750 751 67,700
2021/07/14 758 758 750 750 43,900
2021/07/13 750 757 743 755 79,400
2021/07/12 753 753 737 745 58,000
2021/07/09 732 746 732 740 129,500
2021/07/08 739 752 737 738 70,400
2021/07/07 730 740 729 739 68,900
2021/07/06 729 733 729 731 22,800
2021/07/05 730 733 728 728 70,000
2021/07/02 733 737 731 734 29,200
2021/07/01 733 738 730 731 59,000
2021/06/30 742 748 732 732 66,500
2021/06/29 737 745 736 741 80,800
2021/06/28 744 748 741 745 47,400
2021/06/25 742 742 736 738 42,500
2021/06/24 735 742 732 740 49,800
2021/06/23 748 751 737 739 48,900
2021/06/22 731 747 728 744 133,100
2021/06/21 731 735 715 716 132,700
2021/06/18 742 742 737 737 102,800
2021/06/17 743 745 739 739 46,000
2021/06/16 744 745 735 742 88,700
2021/06/15 745 749 741 746 60,500
2021/06/14 752 753 746 746 28,700
2021/06/11 752 754 748 749 77,100
2021/06/10 748 753 745 750 57,800
2021/06/09 753 753 748 750 55,200
2021/06/08 750 757 750 753 43,300
2021/06/07 758 761 745 750 129,300
2021/06/04 754 756 750 756 110,500
2021/06/03 744 754 743 752 99,700
2021/06/02 747 751 740 743 84,900
2021/06/01 745 755 740 753 65,600
2021/05/31 738 741 732 741 99,500
2021/05/28 740 744 732 739 84,700
2021/05/27 731 741 731 733 96,600
2021/05/26 748 749 734 734 143,200
2021/05/25 757 757 750 752 75,500
2021/05/24 754 762 753 759 84,500
2021/05/21 753 758 748 753 59,100
2021/05/20 746 756 746 749 88,900
2021/05/19 742 749 741 746 87,300
2021/05/18 747 748 742 747 78,600
2021/05/17 754 756 744 746 66,100
2021/05/14 752 755 748 749 65,400
2021/05/13 755 762 743 743 79,200
2021/05/12 771 771 758 758 111,600
2021/05/11 789 792 768 771 101,900
2021/05/10 800 800 790 793 40,300
2021/05/07 787 810 777 778 155,500
2021/05/06 768 781 768 773 80,800
2021/04/30 765 775 765 765 83,800
2021/04/28 767 773 766 767 92,300
2021/04/27 766 772 763 767 77,200
2021/04/26 786 789 768 771 172,100
2021/04/23 762 777 761 772 90,600
2021/04/22 771 772 761 769 43,200
2021/04/21 771 776 761 762 115,700
2021/04/20 786 790 780 780 78,800
2021/04/19 796 805 793 795 61,800
2021/04/16 792 799 791 796 49,900
2021/04/15 781 796 781 796 44,600
2021/04/14 784 788 780 784 44,400
2021/04/13 780 789 780 784 64,800
2021/04/12 773 781 771 780 32,200
2021/04/09 771 777 769 772 53,200
2021/04/08 775 778 769 770 78,100
2021/04/07 776 785 776 783 44,900
2021/04/06 793 793 775 776 77,700
2021/04/05 787 788 780 787 56,800
2021/04/02 781 786 778 780 46,400
2021/04/01 780 785 775 777 60,700
2021/03/31 787 787 769 775 153,000
2021/03/30 812 813 784 788 303,100
2021/03/29 845 845 818 829 514,700
2021/03/26 834 834 818 831 337,500
2021/03/25 818 831 817 829 197,800
2021/03/24 839 839 807 808 123,000
2021/03/23 844 869 834 843 160,700
2021/03/22 830 839 824 832 153,700
2021/03/19 822 834 820 829 194,700
2021/03/18 819 833 819 828 136,300
2021/03/17 820 828 818 823 81,300
2021/03/16 824 832 818 822 85,700
2021/03/15 812 836 812 828 114,400
2021/03/12 814 814 804 812 152,800
2021/03/11 819 820 810 814 102,800
2021/03/10 826 828 812 814 91,700
2021/03/09 825 832 816 830 93,300
2021/03/08 818 820 805 816 79,600
2021/03/05 800 810 795 810 187,500
2021/03/04 801 807 788 799 91,600
2021/03/03 794 804 789 803 105,500
2021/03/02 793 794 780 785 99,400
2021/03/01 786 790 777 789 72,800
2021/02/26 797 802 773 773 111,700
2021/02/25 812 812 800 804 47,600
2021/02/24 804 809 799 799 39,300
2021/02/22 814 814 806 806 29,500
2021/02/19 819 820 805 809 44,800
2021/02/18 825 831 817 828 51,500
2021/02/17 828 832 824 827 24,100
2021/02/16 841 842 827 835 48,700
2021/02/15 829 830 819 830 69,600
2021/02/12 830 830 813 818 58,000
2021/02/10 841 842 812 815 51,400
2021/02/09 822 847 815 845 86,300
2021/02/08 806 823 805 822 78,200
2021/02/05 800 806 797 804 49,900
2021/02/04 787 797 787 791 35,600
2021/02/03 796 796 783 791 29,900
2021/02/02 780 790 777 786 29,600
2021/02/01 781 792 775 775 41,800
2021/01/29 792 794 782 783 27,300
2021/01/28 789 800 786 795 67,400
2021/01/27 793 800 790 797 36,000
2021/01/26 797 797 782 782 90,300
2021/01/25 820 821 802 802 44,100
2021/01/22 822 835 814 814 72,800
2021/01/21 807 822 806 821 70,300
2021/01/20 800 808 799 803 36,600
2021/01/19 806 811 799 800 20,700
2021/01/18 799 810 799 801 37,200
2021/01/15 822 824 799 799 42,000
2021/01/14 826 834 822 830 41,100
2021/01/13 827 838 825 829 64,700
2021/01/12 817 833 810 831 65,700
2021/01/08 808 817 807 811 64,700
2021/01/07 806 816 801 808 76,300
2021/01/06 801 806 794 799 36,100
2021/01/05 778 798 778 795 46,300
2021/01/04 783 784 778 779 38,700

このページの先頭へ