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
2022/12/30 780 790 779 784 94,100
2022/12/29 775 778 767 778 66,000
2022/12/28 773 775 768 774 44,800
2022/12/27 767 771 763 769 55,400
2022/12/26 777 777 761 762 135,200
2022/12/23 748 758 748 757 102,100
2022/12/22 745 752 744 748 70,600
2022/12/21 737 744 734 738 84,100
2022/12/20 750 758 736 737 164,400
2022/12/19 752 761 750 750 41,400
2022/12/16 755 755 748 750 66,800
2022/12/15 755 765 753 762 76,200
2022/12/14 754 756 750 750 64,200
2022/12/13 748 754 747 750 87,100
2022/12/12 743 748 738 738 57,200
2022/12/09 750 755 742 742 97,500
2022/12/08 747 748 739 741 102,000
2022/12/07 746 755 741 746 132,200
2022/12/06 747 761 743 749 551,600
2022/12/05 714 732 711 732 173,400
2022/12/02 713 714 705 713 93,800
2022/12/01 726 727 714 714 93,300
2022/11/30 720 730 718 724 121,300
2022/11/29 725 730 718 720 172,800
2022/11/28 735 735 728 728 35,100
2022/11/25 734 739 728 732 121,300
2022/11/24 729 733 727 731 108,400
2022/11/22 715 727 715 723 118,400
2022/11/21 717 719 710 715 117,200
2022/11/18 709 717 704 710 220,900
2022/11/17 714 715 708 708 67,600
2022/11/16 708 713 708 712 72,900
2022/11/15 715 716 708 708 115,900
2022/11/14 730 732 716 716 98,100
2022/11/11 737 737 730 733 75,500
2022/11/10 725 737 725 727 98,500
2022/11/09 731 734 727 730 90,600
2022/11/08 724 736 720 733 106,800
2022/11/07 725 730 715 715 190,500
2022/11/04 707 720 707 720 125,100
2022/11/02 712 716 705 707 175,500
2022/11/01 713 727 711 713 154,000
2022/10/31 707 710 702 705 103,000
2022/10/28 701 706 696 700 244,300
2022/10/27 711 711 703 707 55,800
2022/10/26 709 712 707 711 94,600
2022/10/25 704 712 701 709 87,200
2022/10/24 697 699 694 698 83,900
2022/10/21 713 717 701 701 217,400
2022/10/20 697 699 689 693 71,300
2022/10/19 690 694 685 693 38,200
2022/10/18 690 691 682 684 46,900
2022/10/17 686 688 682 683 30,400
2022/10/14 684 695 680 692 64,900
2022/10/13 683 683 677 678 50,700
2022/10/12 685 689 679 683 70,300
2022/10/11 696 704 687 687 108,400
2022/10/07 705 709 701 704 54,300
2022/10/06 709 720 708 710 57,100
2022/10/05 720 723 708 708 47,900
2022/10/04 711 718 710 717 45,800
2022/10/03 701 702 697 700 30,600
2022/09/30 709 713 702 702 45,000
2022/09/29 711 714 705 713 41,100
2022/09/28 705 714 702 713 75,500
2022/09/27 707 715 707 708 53,200
2022/09/26 708 715 706 707 74,800
2022/09/22 711 722 709 716 47,800
2022/09/21 722 722 716 717 32,700
2022/09/20 722 729 721 727 40,100
2022/09/16 725 729 718 718 43,400
2022/09/15 727 731 722 728 37,400
2022/09/14 732 734 725 725 55,800
2022/09/13 746 752 742 747 34,200
2022/09/12 747 750 742 746 33,300
2022/09/09 736 747 735 745 52,600
2022/09/08 736 745 736 745 46,500
2022/09/07 740 740 727 731 45,200
2022/09/06 739 744 734 739 49,200
2022/09/05 742 742 733 736 35,400
2022/09/02 742 743 733 743 66,000
2022/09/01 744 748 742 742 69,700
2022/08/31 755 758 750 750 45,400
2022/08/30 755 764 755 760 71,100
2022/08/29 740 747 738 745 87,400
2022/08/26 763 765 750 750 90,400
2022/08/25 755 770 750 762 168,900
2022/08/24 723 745 722 744 134,000
2022/08/23 719 728 715 723 61,100
2022/08/22 719 726 719 725 43,800
2022/08/19 720 726 716 723 69,900
2022/08/18 716 719 713 715 56,100
2022/08/17 720 726 718 721 82,300
2022/08/16 720 720 712 717 48,700
2022/08/15 718 721 713 719 88,500
2022/08/12 711 721 709 714 159,800
2022/08/10 699 706 696 701 73,200
2022/08/09 702 704 693 695 45,500
2022/08/08 707 707 700 702 31,700
2022/08/05 695 704 692 702 59,900
2022/08/04 701 701 695 696 42,800
2022/08/03 700 700 691 696 56,000
2022/08/02 700 702 696 696 100,300
2022/08/01 710 710 703 708 70,600
2022/07/29 721 721 708 710 100,400
2022/07/28 715 718 709 713 195,300
2022/07/27 722 723 717 718 24,700
2022/07/26 729 729 720 722 40,600
2022/07/25 737 738 726 733 93,200
2022/07/22 718 727 713 724 62,500
2022/07/21 710 715 704 712 56,000
2022/07/20 709 711 702 705 65,500
2022/07/19 704 706 700 702 38,800
2022/07/15 706 707 700 707 89,400
2022/07/14 694 696 690 691 42,400
2022/07/13 701 702 693 695 48,900
2022/07/12 705 705 695 700 59,400
2022/07/11 705 710 701 706 83,000
2022/07/08 695 702 694 695 141,500
2022/07/07 700 700 690 694 56,300
2022/07/06 697 698 694 695 44,700
2022/07/05 699 702 698 699 60,700
2022/07/04 703 703 696 703 43,200
2022/07/01 704 704 691 695 74,700
2022/06/30 709 713 701 704 58,700
2022/06/29 699 706 696 703 236,100
2022/06/28 700 704 698 702 67,700
2022/06/27 706 706 693 700 52,600
2022/06/24 702 702 696 699 33,300
2022/06/23 700 705 697 699 74,000
2022/06/22 711 711 703 703 37,800
2022/06/21 714 716 706 709 64,100
2022/06/20 722 722 706 707 69,000
2022/06/17 712 721 711 716 52,900
2022/06/16 734 740 727 731 53,400
2022/06/15 730 735 729 729 61,900
2022/06/14 734 740 732 732 65,500
2022/06/13 735 741 735 740 53,500
2022/06/10 743 749 740 743 72,400
2022/06/09 755 760 751 752 80,400
2022/06/08 746 758 746 758 85,500
2022/06/07 741 747 741 744 72,100
2022/06/06 743 749 741 745 46,800
2022/06/03 745 750 742 743 75,700
2022/06/02 735 745 734 744 116,100
2022/06/01 730 737 730 736 133,300
2022/05/31 736 741 726 726 148,600
2022/05/30 735 737 726 736 286,300
2022/05/27 736 736 719 729 187,400
2022/05/26 725 732 714 731 315,700
2022/05/25 696 701 693 697 75,200
2022/05/24 698 698 690 694 59,700
2022/05/23 684 698 682 695 142,800
2022/05/20 675 680 671 675 67,400
2022/05/19 667 679 666 678 58,400
2022/05/18 675 683 672 679 39,100
2022/05/17 680 683 673 675 123,000
2022/05/16 683 684 669 674 64,600
2022/05/13 654 679 654 677 125,500
2022/05/12 664 665 654 654 106,700
2022/05/11 668 675 664 665 84,900
2022/05/10 667 683 663 672 112,100
2022/05/09 676 683 675 675 80,500
2022/05/06 672 680 672 676 91,200
2022/05/02 680 681 671 672 64,000
2022/04/28 669 683 667 680 197,100
2022/04/27 670 672 664 670 494,800
2022/04/26 675 680 675 676 79,500
2022/04/25 675 677 673 675 74,800
2022/04/22 676 684 675 680 61,400
2022/04/21 683 689 681 686 55,500
2022/04/20 685 691 683 690 86,900
2022/04/19 686 686 679 681 61,400
2022/04/18 680 680 671 676 87,100
2022/04/15 684 687 679 679 85,200
2022/04/14 681 690 677 686 120,500
2022/04/13 666 680 664 674 117,900
2022/04/12 662 668 657 662 112,700
2022/04/11 667 669 658 663 133,300
2022/04/08 674 675 667 672 209,500
2022/04/07 696 696 677 678 132,400
2022/04/06 701 714 698 698 118,700
2022/04/05 704 708 701 706 91,000
2022/04/04 693 703 692 701 80,200
2022/04/01 681 698 679 697 143,000
2022/03/31 690 697 686 690 134,000
2022/03/30 700 704 694 697 279,000
2022/03/29 715 716 708 714 426,900
2022/03/28 722 723 717 720 296,100
2022/03/25 713 722 710 721 535,300
2022/03/24 697 701 693 695 285,200
2022/03/23 701 714 700 708 285,700
2022/03/22 700 706 699 702 381,900
2022/03/18 700 704 692 702 505,700
2022/03/17 712 714 705 710 228,700
2022/03/16 717 718 709 709 223,900
2022/03/15 719 724 712 718 158,600
2022/03/14 725 730 719 722 365,300
2022/03/11 721 726 720 724 283,300
2022/03/10 713 727 709 725 141,100
2022/03/09 705 705 694 697 185,000
2022/03/08 696 701 692 697 188,800
2022/03/07 697 703 694 694 99,800
2022/03/04 690 705 690 702 195,300
2022/03/03 713 713 701 702 81,900
2022/03/02 716 725 704 704 71,800
2022/03/01 736 740 729 730 118,600
2022/02/28 712 741 712 736 170,600
2022/02/25 714 716 705 714 193,900
2022/02/24 718 718 700 715 196,800
2022/02/22 718 725 717 719 107,100
2022/02/21 724 728 719 724 97,800
2022/02/18 719 727 718 722 73,100
2022/02/17 725 729 720 725 64,700
2022/02/16 733 735 725 727 60,500
2022/02/15 725 726 718 725 150,600
2022/02/14 716 722 712 720 98,600
2022/02/10 713 720 711 717 136,400
2022/02/09 699 709 699 707 118,600
2022/02/08 707 709 701 701 41,600
2022/02/07 696 705 691 702 62,400
2022/02/04 700 703 696 700 104,200
2022/02/03 700 705 699 700 72,600
2022/02/02 703 710 697 705 89,500
2022/02/01 701 709 698 706 82,800
2022/01/31 695 704 693 700 108,100
2022/01/28 700 701 695 700 101,500
2022/01/27 698 702 680 684 189,300
2022/01/26 701 705 695 698 184,600
2022/01/25 699 701 692 701 168,800
2022/01/24 694 701 691 701 140,000
2022/01/21 690 693 685 691 129,200
2022/01/20 695 701 692 694 149,000
2022/01/19 697 703 692 698 215,500
2022/01/18 712 715 699 701 86,600
2022/01/17 711 723 710 711 78,600
2022/01/14 716 719 708 717 138,300
2022/01/13 736 737 719 719 123,600
2022/01/12 740 744 738 741 76,300
2022/01/11 746 746 736 740 175,900
2022/01/07 749 756 747 750 67,800
2022/01/06 748 751 742 747 123,200
2022/01/05 750 757 749 752 121,800
2022/01/04 761 764 754 757 106,300

このページの先頭へ