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
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
2023/06/06 924 949 924 949 178,000
2023/06/05 930 932 924 927 95,500
2023/06/02 905 916 901 915 68,500
2023/06/01 916 920 903 904 82,000
2023/05/31 942 946 916 918 178,100
2023/05/30 950 960 942 943 202,100
2023/05/29 947 950 940 944 143,400
2023/05/26 934 955 931 932 168,000
2023/05/25 920 931 917 927 109,800
2023/05/24 908 918 907 915 51,800
2023/05/23 930 930 912 915 76,600
2023/05/22 908 930 907 929 112,600
2023/05/19 906 920 903 916 102,700
2023/05/18 924 924 900 908 106,300
2023/05/17 920 926 911 916 126,900
2023/05/16 914 923 910 923 122,500
2023/05/15 916 922 905 912 77,500
2023/05/12 921 921 904 909 126,400
2023/05/11 923 933 896 917 396,300
2023/05/10 917 945 893 908 742,400
2023/05/09 911 915 896 915 126,800
2023/05/08 911 930 908 914 276,100
2023/05/02 949 949 871 914 828,800
2023/05/01 939 957 926 943 411,300
2023/04/28 920 936 910 936 393,000
2023/04/27 914 939 908 915 689,000
2023/04/26 926 958 902 924 3,346,900
2023/04/25 850 975 845 911 1,356,100
2023/04/24 839 845 835 843 122,300
2023/04/21 825 844 821 839 165,400
2023/04/20 818 822 816 821 74,700
2023/04/19 821 823 817 820 60,100
2023/04/18 823 826 819 821 65,300
2023/04/17 826 826 813 819 65,200
2023/04/14 820 826 816 826 118,200
2023/04/13 816 817 810 816 65,800
2023/04/12 808 821 801 818 187,200
2023/04/11 809 813 803 807 146,300
2023/04/10 805 806 795 802 51,600
2023/04/07 795 798 791 797 42,700
2023/04/06 791 795 784 789 75,100
2023/04/05 797 804 791 796 77,100
2023/04/04 800 813 797 805 203,300
2023/04/03 783 800 776 800 176,400
2023/03/31 775 776 770 774 123,400
2023/03/30 760 772 758 771 238,500
2023/03/29 775 776 765 776 525,500
2023/03/28 776 777 770 772 215,700
2023/03/27 766 772 762 771 303,100
2023/03/24 758 761 752 759 507,500
2023/03/23 763 763 755 762 239,300
2023/03/22 766 771 763 763 215,100
2023/03/20 764 768 754 754 211,000
2023/03/17 771 772 763 766 410,600
2023/03/16 768 773 759 771 183,900
2023/03/15 776 783 769 782 164,400
2023/03/14 783 783 763 764 220,600
2023/03/13 800 801 781 792 178,000
2023/03/10 814 816 803 805 350,000
2023/03/09 818 827 816 823 143,300
2023/03/08 812 818 810 817 111,700
2023/03/07 814 814 809 812 72,200
2023/03/06 816 816 808 809 87,500
2023/03/03 812 815 806 811 246,800
2023/03/02 806 813 801 805 85,000
2023/03/01 790 803 789 803 84,200
2023/02/28 806 806 788 789 89,600
2023/02/27 802 805 798 800 69,800
2023/02/24 794 803 791 802 80,500
2023/02/22 797 798 785 791 137,200
2023/02/21 793 800 793 795 40,900
2023/02/20 776 789 776 789 57,100
2023/02/17 780 781 775 776 87,700
2023/02/16 792 795 786 789 50,900
2023/02/15 798 798 786 787 37,300
2023/02/14 792 793 790 790 27,900
2023/02/13 793 795 784 787 39,800
2023/02/10 787 796 785 794 46,800
2023/02/09 790 796 789 791 39,400
2023/02/08 787 795 787 790 50,900
2023/02/07 781 789 779 783 95,200
2023/02/06 787 791 778 781 63,700
2023/02/03 782 784 771 774 93,000
2023/02/02 807 810 783 784 90,000
2023/02/01 817 820 800 803 111,600
2023/01/31 821 831 814 827 91,100
2023/01/30 820 830 816 820 94,300
2023/01/27 825 827 820 824 43,000
2023/01/26 832 832 824 826 58,300
2023/01/25 830 833 820 831 82,000
2023/01/24 815 827 811 826 101,800
2023/01/23 815 815 804 811 79,400
2023/01/20 801 814 799 812 72,400
2023/01/19 796 807 791 801 71,000
2023/01/18 790 799 783 796 81,900
2023/01/17 793 797 788 790 64,600
2023/01/16 787 792 785 788 61,400
2023/01/13 785 797 784 789 66,900
2023/01/12 800 803 785 789 79,600
2023/01/11 798 803 789 796 143,900
2023/01/10 782 796 772 790 165,000
2023/01/06 759 779 757 775 141,100
2023/01/05 766 766 755 757 59,000
2023/01/04 782 782 766 766 68,300

このページの先頭へ