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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,253 | 1,343 | 1,242 | 1,328 | 590,300 |
| 2024/04/25 | 1,232 | 1,232 | 1,192 | 1,193 | 97,600 |
| 2024/04/24 | 1,235 | 1,255 | 1,229 | 1,246 | 48,600 |
| 2024/04/23 | 1,235 | 1,242 | 1,220 | 1,229 | 30,000 |
| 2024/04/22 | 1,232 | 1,245 | 1,221 | 1,227 | 64,400 |
| 2024/04/19 | 1,237 | 1,241 | 1,190 | 1,206 | 108,700 |
| 2024/04/18 | 1,243 | 1,252 | 1,229 | 1,247 | 35,400 |
| 2024/04/17 | 1,230 | 1,240 | 1,209 | 1,231 | 59,300 |
| 2024/04/16 | 1,242 | 1,244 | 1,210 | 1,219 | 63,600 |
| 2024/04/15 | 1,231 | 1,263 | 1,229 | 1,263 | 50,500 |
| 2024/04/12 | 1,275 | 1,276 | 1,252 | 1,252 | 35,900 |
| 2024/04/11 | 1,251 | 1,273 | 1,249 | 1,270 | 54,400 |
| 2024/04/10 | 1,275 | 1,283 | 1,271 | 1,272 | 21,400 |
| 2024/04/09 | 1,295 | 1,295 | 1,272 | 1,276 | 37,700 |
| 2024/04/08 | 1,282 | 1,293 | 1,277 | 1,280 | 37,700 |
| 2024/04/05 | 1,265 | 1,274 | 1,251 | 1,270 | 48,300 |
| 2024/04/04 | 1,284 | 1,298 | 1,270 | 1,281 | 66,900 |
| 2024/04/03 | 1,264 | 1,285 | 1,252 | 1,278 | 60,900 |
| 2024/04/02 | 1,285 | 1,292 | 1,267 | 1,267 | 67,200 |
| 2024/04/01 | 1,305 | 1,313 | 1,275 | 1,285 | 64,400 |
| 2024/03/29 | 1,313 | 1,316 | 1,288 | 1,313 | 67,900 |
| 2024/03/28 | 1,348 | 1,349 | 1,305 | 1,313 | 161,300 |
| 2024/03/27 | 1,377 | 1,383 | 1,363 | 1,368 | 350,300 |
| 2024/03/26 | 1,347 | 1,382 | 1,347 | 1,375 | 136,500 |
| 2024/03/25 | 1,362 | 1,387 | 1,350 | 1,354 | 203,500 |
| 2024/03/22 | 1,316 | 1,347 | 1,313 | 1,346 | 267,700 |
| 2024/03/21 | 1,285 | 1,310 | 1,279 | 1,301 | 238,100 |
| 2024/03/19 | 1,267 | 1,270 | 1,250 | 1,269 | 120,000 |
| 2024/03/18 | 1,283 | 1,283 | 1,264 | 1,272 | 222,100 |
| 2024/03/15 | 1,285 | 1,285 | 1,246 | 1,275 | 203,600 |
| 2024/03/14 | 1,287 | 1,295 | 1,281 | 1,289 | 86,700 |
| 2024/03/13 | 1,310 | 1,310 | 1,274 | 1,287 | 97,700 |
| 2024/03/12 | 1,287 | 1,292 | 1,265 | 1,292 | 102,800 |
| 2024/03/11 | 1,289 | 1,300 | 1,270 | 1,287 | 161,200 |
| 2024/03/08 | 1,246 | 1,290 | 1,246 | 1,289 | 154,100 |
| 2024/03/07 | 1,240 | 1,254 | 1,237 | 1,243 | 112,700 |
| 2024/03/06 | 1,224 | 1,243 | 1,222 | 1,235 | 99,000 |
| 2024/03/05 | 1,230 | 1,236 | 1,211 | 1,226 | 75,600 |
| 2024/03/04 | 1,254 | 1,254 | 1,216 | 1,221 | 88,800 |
| 2024/03/01 | 1,245 | 1,259 | 1,238 | 1,250 | 74,700 |
| 2024/02/29 | 1,240 | 1,247 | 1,228 | 1,244 | 62,600 |
| 2024/02/28 | 1,232 | 1,247 | 1,229 | 1,240 | 55,500 |
| 2024/02/27 | 1,240 | 1,241 | 1,221 | 1,237 | 90,400 |
| 2024/02/26 | 1,240 | 1,247 | 1,233 | 1,246 | 86,900 |
| 2024/02/22 | 1,236 | 1,241 | 1,220 | 1,236 | 89,300 |
| 2024/02/21 | 1,220 | 1,232 | 1,217 | 1,224 | 69,300 |
| 2024/02/20 | 1,237 | 1,246 | 1,213 | 1,227 | 92,800 |
| 2024/02/19 | 1,185 | 1,232 | 1,182 | 1,230 | 131,400 |
| 2024/02/16 | 1,169 | 1,197 | 1,168 | 1,192 | 106,000 |
| 2024/02/15 | 1,179 | 1,179 | 1,132 | 1,147 | 103,300 |
| 2024/02/14 | 1,175 | 1,182 | 1,160 | 1,173 | 113,100 |
| 2024/02/13 | 1,119 | 1,156 | 1,118 | 1,153 | 83,700 |
| 2024/02/09 | 1,128 | 1,131 | 1,114 | 1,114 | 52,200 |
| 2024/02/08 | 1,148 | 1,148 | 1,111 | 1,139 | 74,200 |
| 2024/02/07 | 1,152 | 1,158 | 1,134 | 1,136 | 60,500 |
| 2024/02/06 | 1,190 | 1,190 | 1,158 | 1,158 | 71,400 |
| 2024/02/05 | 1,185 | 1,193 | 1,180 | 1,188 | 86,200 |
| 2024/02/02 | 1,169 | 1,178 | 1,159 | 1,174 | 87,800 |
| 2024/02/01 | 1,167 | 1,184 | 1,167 | 1,174 | 113,200 |
| 2024/01/31 | 1,152 | 1,172 | 1,149 | 1,167 | 151,700 |
| 2024/01/30 | 1,155 | 1,164 | 1,151 | 1,153 | 87,200 |
| 2024/01/29 | 1,160 | 1,167 | 1,151 | 1,157 | 108,400 |
| 2024/01/26 | 1,162 | 1,179 | 1,156 | 1,167 | 144,200 |
| 2024/01/25 | 1,166 | 1,176 | 1,164 | 1,170 | 83,400 |
| 2024/01/24 | 1,165 | 1,169 | 1,158 | 1,165 | 81,900 |
| 2024/01/23 | 1,169 | 1,170 | 1,160 | 1,165 | 90,400 |
| 2024/01/22 | 1,163 | 1,184 | 1,161 | 1,169 | 202,800 |
| 2024/01/19 | 1,136 | 1,141 | 1,126 | 1,139 | 85,900 |
| 2024/01/18 | 1,127 | 1,138 | 1,121 | 1,127 | 73,100 |
| 2024/01/17 | 1,127 | 1,145 | 1,122 | 1,127 | 154,400 |
| 2024/01/16 | 1,132 | 1,137 | 1,122 | 1,125 | 117,500 |
| 2024/01/15 | 1,093 | 1,125 | 1,093 | 1,120 | 120,600 |
| 2024/01/12 | 1,098 | 1,106 | 1,086 | 1,093 | 102,300 |
| 2024/01/11 | 1,096 | 1,101 | 1,090 | 1,094 | 115,000 |
| 2024/01/10 | 1,090 | 1,093 | 1,077 | 1,087 | 115,100 |
| 2024/01/09 | 1,094 | 1,106 | 1,079 | 1,085 | 118,600 |
| 2024/01/05 | 1,098 | 1,101 | 1,085 | 1,088 | 65,200 |
| 2024/01/04 | 1,079 | 1,098 | 1,073 | 1,098 | 128,400 |