明治電機工業(3388)の株価時系列情報
明治電機工業(3388)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,616 | 1,616 | 1,596 | 1,596 | 17,000 |
| 2024/04/24 | 1,590 | 1,618 | 1,590 | 1,615 | 19,600 |
| 2024/04/23 | 1,600 | 1,602 | 1,573 | 1,584 | 24,700 |
| 2024/04/22 | 1,579 | 1,590 | 1,566 | 1,586 | 26,700 |
| 2024/04/19 | 1,596 | 1,596 | 1,540 | 1,566 | 52,000 |
| 2024/04/18 | 1,580 | 1,600 | 1,568 | 1,600 | 18,200 |
| 2024/04/17 | 1,592 | 1,604 | 1,562 | 1,578 | 36,800 |
| 2024/04/16 | 1,660 | 1,660 | 1,595 | 1,600 | 41,600 |
| 2024/04/15 | 1,649 | 1,661 | 1,642 | 1,659 | 27,400 |
| 2024/04/12 | 1,670 | 1,700 | 1,651 | 1,651 | 67,400 |
| 2024/04/11 | 1,650 | 1,667 | 1,638 | 1,663 | 51,200 |
| 2024/04/10 | 1,635 | 1,674 | 1,625 | 1,662 | 115,800 |
| 2024/04/09 | 1,565 | 1,600 | 1,557 | 1,600 | 39,600 |
| 2024/04/08 | 1,563 | 1,572 | 1,553 | 1,561 | 26,500 |
| 2024/04/05 | 1,570 | 1,575 | 1,548 | 1,568 | 47,500 |
| 2024/04/04 | 1,585 | 1,607 | 1,576 | 1,594 | 40,900 |
| 2024/04/03 | 1,564 | 1,593 | 1,550 | 1,580 | 32,800 |
| 2024/04/02 | 1,577 | 1,596 | 1,562 | 1,564 | 40,000 |
| 2024/04/01 | 1,595 | 1,610 | 1,557 | 1,575 | 37,800 |
| 2024/03/29 | 1,548 | 1,580 | 1,533 | 1,573 | 37,500 |
| 2024/03/28 | 1,537 | 1,548 | 1,529 | 1,530 | 23,300 |
| 2024/03/27 | 1,558 | 1,575 | 1,558 | 1,563 | 43,400 |
| 2024/03/26 | 1,535 | 1,560 | 1,535 | 1,558 | 46,800 |
| 2024/03/25 | 1,549 | 1,556 | 1,541 | 1,542 | 26,700 |
| 2024/03/22 | 1,552 | 1,555 | 1,540 | 1,552 | 29,900 |
| 2024/03/21 | 1,550 | 1,564 | 1,549 | 1,552 | 43,100 |
| 2024/03/19 | 1,536 | 1,543 | 1,525 | 1,543 | 24,400 |
| 2024/03/18 | 1,524 | 1,526 | 1,511 | 1,526 | 14,100 |
| 2024/03/15 | 1,498 | 1,510 | 1,495 | 1,509 | 16,800 |
| 2024/03/14 | 1,494 | 1,502 | 1,488 | 1,498 | 8,900 |
| 2024/03/13 | 1,518 | 1,518 | 1,487 | 1,494 | 10,300 |
| 2024/03/12 | 1,483 | 1,506 | 1,470 | 1,506 | 26,200 |
| 2024/03/11 | 1,540 | 1,540 | 1,484 | 1,496 | 35,200 |
| 2024/03/08 | 1,525 | 1,556 | 1,521 | 1,549 | 50,000 |
| 2024/03/07 | 1,543 | 1,554 | 1,529 | 1,534 | 29,200 |
| 2024/03/06 | 1,515 | 1,535 | 1,514 | 1,535 | 28,300 |
| 2024/03/05 | 1,486 | 1,521 | 1,485 | 1,514 | 35,400 |
| 2024/03/04 | 1,504 | 1,506 | 1,484 | 1,488 | 32,800 |
| 2024/03/01 | 1,507 | 1,513 | 1,495 | 1,502 | 23,900 |
| 2024/02/29 | 1,518 | 1,521 | 1,500 | 1,510 | 18,600 |
| 2024/02/28 | 1,515 | 1,534 | 1,515 | 1,524 | 17,300 |
| 2024/02/27 | 1,507 | 1,523 | 1,502 | 1,515 | 32,300 |
| 2024/02/26 | 1,496 | 1,520 | 1,496 | 1,511 | 32,800 |
| 2024/02/22 | 1,507 | 1,507 | 1,486 | 1,493 | 14,100 |
| 2024/02/21 | 1,494 | 1,504 | 1,482 | 1,486 | 20,900 |
| 2024/02/20 | 1,488 | 1,502 | 1,482 | 1,493 | 26,200 |
| 2024/02/19 | 1,468 | 1,485 | 1,465 | 1,485 | 22,300 |
| 2024/02/16 | 1,463 | 1,468 | 1,454 | 1,460 | 19,700 |
| 2024/02/15 | 1,468 | 1,468 | 1,435 | 1,445 | 17,300 |
| 2024/02/14 | 1,469 | 1,469 | 1,450 | 1,453 | 21,300 |
| 2024/02/13 | 1,461 | 1,473 | 1,451 | 1,473 | 27,700 |
| 2024/02/09 | 1,463 | 1,465 | 1,450 | 1,456 | 20,300 |
| 2024/02/08 | 1,463 | 1,472 | 1,449 | 1,471 | 24,200 |
| 2024/02/07 | 1,454 | 1,469 | 1,454 | 1,462 | 16,200 |
| 2024/02/06 | 1,462 | 1,465 | 1,453 | 1,454 | 15,200 |
| 2024/02/05 | 1,470 | 1,470 | 1,456 | 1,458 | 38,500 |
| 2024/02/02 | 1,486 | 1,486 | 1,465 | 1,466 | 51,900 |
| 2024/02/01 | 1,472 | 1,492 | 1,468 | 1,477 | 58,300 |
| 2024/01/31 | 1,452 | 1,474 | 1,452 | 1,474 | 51,100 |
| 2024/01/30 | 1,461 | 1,471 | 1,450 | 1,451 | 22,500 |
| 2024/01/29 | 1,440 | 1,460 | 1,440 | 1,460 | 24,900 |
| 2024/01/26 | 1,445 | 1,450 | 1,440 | 1,440 | 15,100 |
| 2024/01/25 | 1,435 | 1,456 | 1,435 | 1,448 | 31,000 |
| 2024/01/24 | 1,439 | 1,447 | 1,433 | 1,437 | 15,600 |
| 2024/01/23 | 1,450 | 1,452 | 1,435 | 1,439 | 22,000 |
| 2024/01/22 | 1,440 | 1,457 | 1,440 | 1,446 | 31,600 |
| 2024/01/19 | 1,449 | 1,450 | 1,437 | 1,440 | 18,600 |
| 2024/01/18 | 1,440 | 1,453 | 1,430 | 1,449 | 16,700 |
| 2024/01/17 | 1,444 | 1,453 | 1,429 | 1,429 | 36,900 |
| 2024/01/16 | 1,445 | 1,445 | 1,425 | 1,428 | 23,800 |
| 2024/01/15 | 1,409 | 1,443 | 1,409 | 1,432 | 29,300 |
| 2024/01/12 | 1,429 | 1,429 | 1,410 | 1,415 | 14,200 |
| 2024/01/11 | 1,427 | 1,436 | 1,423 | 1,429 | 19,600 |
| 2024/01/10 | 1,422 | 1,430 | 1,416 | 1,422 | 18,800 |
| 2024/01/09 | 1,426 | 1,438 | 1,414 | 1,420 | 18,000 |
| 2024/01/05 | 1,435 | 1,435 | 1,424 | 1,426 | 10,600 |
| 2024/01/04 | 1,404 | 1,424 | 1,388 | 1,420 | 23,300 |
| 2023/12/29 | 1,408 | 1,408 | 1,391 | 1,399 | 9,900 |
| 2023/12/28 | 1,387 | 1,404 | 1,387 | 1,399 | 10,900 |
| 2023/12/27 | 1,379 | 1,393 | 1,370 | 1,389 | 29,500 |
| 2023/12/26 | 1,384 | 1,391 | 1,376 | 1,379 | 10,900 |
| 2023/12/25 | 1,401 | 1,411 | 1,382 | 1,384 | 15,200 |
| 2023/12/22 | 1,398 | 1,403 | 1,392 | 1,396 | 17,200 |
| 2023/12/21 | 1,383 | 1,400 | 1,377 | 1,384 | 24,200 |
| 2023/12/20 | 1,386 | 1,410 | 1,382 | 1,389 | 29,100 |
| 2023/12/19 | 1,356 | 1,381 | 1,348 | 1,381 | 31,600 |
| 2023/12/18 | 1,359 | 1,361 | 1,345 | 1,359 | 16,400 |
| 2023/12/15 | 1,360 | 1,367 | 1,352 | 1,366 | 16,900 |
| 2023/12/14 | 1,360 | 1,370 | 1,346 | 1,359 | 43,900 |
| 2023/12/13 | 1,370 | 1,373 | 1,352 | 1,360 | 27,400 |
| 2023/12/12 | 1,387 | 1,391 | 1,370 | 1,370 | 20,300 |
| 2023/12/11 | 1,378 | 1,397 | 1,375 | 1,394 | 17,600 |
| 2023/12/08 | 1,383 | 1,385 | 1,362 | 1,370 | 57,600 |
| 2023/12/07 | 1,392 | 1,396 | 1,384 | 1,389 | 13,000 |
| 2023/12/06 | 1,391 | 1,403 | 1,388 | 1,397 | 17,500 |
| 2023/12/05 | 1,414 | 1,414 | 1,385 | 1,385 | 28,500 |
| 2023/12/04 | 1,422 | 1,422 | 1,405 | 1,417 | 13,200 |
| 2023/12/01 | 1,435 | 1,443 | 1,418 | 1,422 | 23,200 |
| 2023/11/30 | 1,428 | 1,434 | 1,408 | 1,430 | 19,200 |
| 2023/11/29 | 1,410 | 1,442 | 1,405 | 1,434 | 62,900 |
| 2023/11/28 | 1,403 | 1,409 | 1,400 | 1,409 | 17,800 |
| 2023/11/27 | 1,400 | 1,408 | 1,394 | 1,401 | 23,600 |
| 2023/11/24 | 1,398 | 1,405 | 1,396 | 1,401 | 17,000 |
| 2023/11/22 | 1,384 | 1,400 | 1,384 | 1,391 | 17,200 |
| 2023/11/21 | 1,395 | 1,395 | 1,379 | 1,384 | 19,300 |
| 2023/11/20 | 1,410 | 1,412 | 1,390 | 1,390 | 18,900 |
| 2023/11/17 | 1,389 | 1,409 | 1,389 | 1,407 | 23,100 |
| 2023/11/16 | 1,393 | 1,404 | 1,387 | 1,395 | 17,400 |
| 2023/11/15 | 1,399 | 1,402 | 1,389 | 1,395 | 21,100 |
| 2023/11/14 | 1,397 | 1,401 | 1,389 | 1,390 | 20,500 |
| 2023/11/13 | 1,411 | 1,415 | 1,394 | 1,401 | 28,100 |
| 2023/11/10 | 1,383 | 1,401 | 1,383 | 1,399 | 16,900 |
| 2023/11/09 | 1,382 | 1,402 | 1,379 | 1,394 | 26,800 |
| 2023/11/08 | 1,420 | 1,428 | 1,374 | 1,379 | 40,400 |
| 2023/11/07 | 1,428 | 1,428 | 1,412 | 1,419 | 23,900 |
| 2023/11/06 | 1,416 | 1,423 | 1,402 | 1,423 | 31,800 |
| 2023/11/02 | 1,415 | 1,415 | 1,387 | 1,393 | 33,300 |
| 2023/11/01 | 1,400 | 1,402 | 1,387 | 1,398 | 46,900 |
| 2023/10/31 | 1,385 | 1,385 | 1,361 | 1,385 | 55,500 |
| 2023/10/30 | 1,379 | 1,383 | 1,361 | 1,374 | 40,800 |
| 2023/10/27 | 1,357 | 1,389 | 1,357 | 1,389 | 22,800 |
| 2023/10/26 | 1,370 | 1,380 | 1,356 | 1,356 | 15,800 |
| 2023/10/25 | 1,381 | 1,388 | 1,369 | 1,376 | 23,500 |
| 2023/10/24 | 1,368 | 1,368 | 1,330 | 1,364 | 37,800 |
| 2023/10/23 | 1,370 | 1,381 | 1,363 | 1,363 | 21,000 |
| 2023/10/20 | 1,379 | 1,386 | 1,368 | 1,380 | 24,200 |
| 2023/10/19 | 1,380 | 1,386 | 1,372 | 1,380 | 18,500 |
| 2023/10/18 | 1,366 | 1,389 | 1,366 | 1,389 | 19,900 |
| 2023/10/17 | 1,381 | 1,387 | 1,366 | 1,368 | 16,900 |
| 2023/10/16 | 1,371 | 1,384 | 1,358 | 1,364 | 26,000 |
| 2023/10/13 | 1,400 | 1,401 | 1,375 | 1,381 | 32,700 |
| 2023/10/12 | 1,400 | 1,408 | 1,388 | 1,406 | 18,700 |
| 2023/10/11 | 1,412 | 1,412 | 1,391 | 1,394 | 18,600 |
| 2023/10/10 | 1,400 | 1,407 | 1,392 | 1,403 | 50,900 |
| 2023/10/06 | 1,369 | 1,392 | 1,360 | 1,379 | 30,600 |
| 2023/10/05 | 1,351 | 1,373 | 1,347 | 1,361 | 37,300 |
| 2023/10/04 | 1,372 | 1,387 | 1,337 | 1,345 | 83,100 |
| 2023/10/03 | 1,438 | 1,439 | 1,395 | 1,399 | 61,200 |
| 2023/10/02 | 1,450 | 1,472 | 1,443 | 1,443 | 31,200 |
| 2023/09/29 | 1,475 | 1,490 | 1,444 | 1,451 | 50,200 |
| 2023/09/28 | 1,458 | 1,478 | 1,457 | 1,473 | 38,500 |
| 2023/09/27 | 1,470 | 1,482 | 1,458 | 1,481 | 60,400 |
| 2023/09/26 | 1,499 | 1,499 | 1,472 | 1,477 | 49,400 |
| 2023/09/25 | 1,497 | 1,503 | 1,488 | 1,492 | 32,900 |
| 2023/09/22 | 1,486 | 1,502 | 1,479 | 1,495 | 63,900 |
| 2023/09/21 | 1,497 | 1,514 | 1,489 | 1,493 | 78,100 |
| 2023/09/20 | 1,542 | 1,549 | 1,518 | 1,527 | 113,000 |
| 2023/09/19 | 1,487 | 1,530 | 1,486 | 1,530 | 175,400 |
| 2023/09/15 | 1,475 | 1,496 | 1,472 | 1,488 | 88,500 |
| 2023/09/14 | 1,455 | 1,469 | 1,455 | 1,463 | 63,900 |
| 2023/09/13 | 1,464 | 1,469 | 1,447 | 1,450 | 148,900 |
| 2023/09/12 | 1,455 | 1,469 | 1,444 | 1,464 | 441,400 |
| 2023/09/11 | 1,461 | 1,473 | 1,451 | 1,451 | 129,900 |
| 2023/09/08 | 1,483 | 1,485 | 1,462 | 1,465 | 77,700 |
| 2023/09/07 | 1,500 | 1,511 | 1,486 | 1,489 | 82,400 |
| 2023/09/06 | 1,500 | 1,514 | 1,492 | 1,502 | 93,900 |
| 2023/09/05 | 1,509 | 1,520 | 1,496 | 1,504 | 177,600 |
| 2023/09/04 | 1,538 | 1,572 | 1,535 | 1,570 | 58,000 |
| 2023/09/01 | 1,529 | 1,538 | 1,514 | 1,526 | 26,800 |
| 2023/08/31 | 1,514 | 1,528 | 1,502 | 1,519 | 37,700 |
| 2023/08/30 | 1,505 | 1,523 | 1,497 | 1,510 | 58,200 |
| 2023/08/29 | 1,488 | 1,512 | 1,479 | 1,503 | 30,700 |
| 2023/08/28 | 1,478 | 1,488 | 1,469 | 1,484 | 43,900 |
| 2023/08/25 | 1,454 | 1,474 | 1,454 | 1,463 | 16,000 |
| 2023/08/24 | 1,450 | 1,478 | 1,450 | 1,473 | 16,000 |
| 2023/08/23 | 1,449 | 1,456 | 1,444 | 1,449 | 25,500 |
| 2023/08/22 | 1,455 | 1,457 | 1,435 | 1,442 | 26,500 |
| 2023/08/21 | 1,444 | 1,452 | 1,428 | 1,435 | 29,200 |
| 2023/08/18 | 1,466 | 1,466 | 1,441 | 1,444 | 36,700 |
| 2023/08/17 | 1,477 | 1,477 | 1,450 | 1,472 | 25,800 |
| 2023/08/16 | 1,484 | 1,486 | 1,462 | 1,475 | 27,900 |
| 2023/08/15 | 1,475 | 1,485 | 1,468 | 1,485 | 29,100 |
| 2023/08/14 | 1,478 | 1,500 | 1,468 | 1,482 | 77,100 |
| 2023/08/10 | 1,414 | 1,430 | 1,408 | 1,428 | 29,000 |
| 2023/08/09 | 1,416 | 1,420 | 1,408 | 1,413 | 11,900 |
| 2023/08/08 | 1,440 | 1,440 | 1,413 | 1,421 | 31,600 |
| 2023/08/07 | 1,429 | 1,429 | 1,414 | 1,429 | 36,200 |
| 2023/08/04 | 1,432 | 1,446 | 1,421 | 1,429 | 25,500 |
| 2023/08/03 | 1,453 | 1,457 | 1,433 | 1,435 | 30,500 |
| 2023/08/02 | 1,460 | 1,476 | 1,454 | 1,462 | 34,300 |
| 2023/08/01 | 1,475 | 1,508 | 1,447 | 1,462 | 106,900 |
| 2023/07/31 | 1,510 | 1,556 | 1,505 | 1,544 | 91,500 |
| 2023/07/28 | 1,493 | 1,493 | 1,462 | 1,480 | 40,100 |
| 2023/07/27 | 1,496 | 1,497 | 1,470 | 1,493 | 21,400 |
| 2023/07/26 | 1,523 | 1,523 | 1,487 | 1,495 | 42,700 |
| 2023/07/25 | 1,501 | 1,532 | 1,500 | 1,523 | 42,000 |
| 2023/07/24 | 1,475 | 1,517 | 1,475 | 1,495 | 37,600 |
| 2023/07/21 | 1,479 | 1,490 | 1,472 | 1,476 | 20,800 |
| 2023/07/20 | 1,490 | 1,500 | 1,474 | 1,478 | 29,500 |
| 2023/07/19 | 1,482 | 1,493 | 1,473 | 1,489 | 26,600 |
| 2023/07/18 | 1,452 | 1,477 | 1,452 | 1,477 | 26,300 |
| 2023/07/14 | 1,477 | 1,477 | 1,441 | 1,444 | 31,500 |
| 2023/07/13 | 1,475 | 1,475 | 1,446 | 1,470 | 27,800 |
| 2023/07/12 | 1,479 | 1,499 | 1,465 | 1,475 | 37,300 |
| 2023/07/11 | 1,480 | 1,496 | 1,455 | 1,473 | 49,700 |
| 2023/07/10 | 1,450 | 1,485 | 1,450 | 1,464 | 59,100 |
| 2023/07/07 | 1,448 | 1,468 | 1,430 | 1,451 | 33,500 |
| 2023/07/06 | 1,455 | 1,472 | 1,451 | 1,468 | 20,900 |
| 2023/07/05 | 1,456 | 1,456 | 1,436 | 1,447 | 16,500 |
| 2023/07/04 | 1,460 | 1,467 | 1,455 | 1,462 | 19,400 |