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

明治機械(6334)の株価時系列情報

明治機械(6334)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
2010/12/30 22 23 22 23 199,000
2010/12/29 23 23 22 22 73,000
2010/12/28 22 24 22 24 205,000
2010/12/27 23 24 22 24 199,000
2010/12/24 23 24 22 24 380,000
2010/12/22 23 24 23 23 376,000
2010/12/21 23 24 23 24 119,000
2010/12/20 25 25 23 24 240,000
2010/12/17 24 25 23 25 656,000
2010/12/16 25 25 25 25 109,000
2010/12/15 25 26 24 26 270,000
2010/12/14 25 26 25 26 334,000
2010/12/13 26 26 24 26 437,000
2010/12/10 25 26 24 25 691,000
2010/12/09 24 25 23 25 654,000
2010/12/08 22 24 22 24 518,000
2010/12/07 22 23 22 22 116,000
2010/12/06 22 23 21 23 221,000
2010/12/03 22 23 22 22 115,000
2010/12/02 23 23 22 22 455,000
2010/12/01 22 23 22 22 69,000
2010/11/30 23 23 22 22 145,000
2010/11/29 22 24 22 23 555,000
2010/11/26 23 23 22 22 474,000
2010/11/25 22 23 22 23 498,000
2010/11/24 22 22 21 21 212,000
2010/11/22 22 23 21 22 492,000
2010/11/19 22 22 21 21 168,000
2010/11/18 21 22 20 22 231,000
2010/11/17 21 21 20 21 167,000
2010/11/16 21 22 21 22 46,000
2010/11/15 21 21 20 21 365,000
2010/11/12 22 22 21 21 579,000
2010/11/11 23 24 22 22 856,000
2010/11/10 21 23 21 23 628,000
2010/11/09 22 22 21 21 287,000
2010/11/08 21 22 20 22 494,000
2010/11/05 19 21 19 20 463,000
2010/11/04 19 20 19 19 84,000
2010/11/02 20 21 20 20 533,000
2010/11/01 20 21 20 20 118,000
2010/10/29 20 21 20 20 52,000
2010/10/28 21 21 20 20 110,000
2010/10/27 21 21 20 20 136,000
2010/10/26 21 21 20 21 197,000
2010/10/25 20 22 20 21 444,000
2010/10/22 20 21 20 20 101,000
2010/10/21 20 21 20 21 53,000
2010/10/20 20 21 20 20 217,000
2010/10/19 20 22 20 21 780,000
2010/10/18 18 19 18 19 150,000
2010/10/15 19 19 19 19 289,000
2010/10/14 19 20 18 20 315,000
2010/10/13 19 20 19 19 575,000
2010/10/12 20 21 19 20 299,000
2010/10/08 20 20 19 20 209,000
2010/10/07 20 21 20 20 335,000
2010/10/06 20 21 19 20 700,000
2010/10/05 21 21 20 20 312,000
2010/10/04 21 22 20 22 621,000
2010/10/01 22 22 21 21 162,000
2010/09/30 22 23 21 21 550,000
2010/09/29 23 23 22 22 171,000
2010/09/28 23 23 22 23 106,000
2010/09/27 23 23 22 23 305,000
2010/09/24 23 24 23 23 424,000
2010/09/22 24 25 23 25 466,000
2010/09/21 26 26 25 25 314,000
2010/09/17 26 27 25 26 339,000
2010/09/16 27 27 25 26 390,000
2010/09/15 26 27 24 26 493,000
2010/09/14 24 28 24 26 1,819,000
2010/09/13 23 24 23 24 104,000
2010/09/10 23 24 23 24 87,000
2010/09/09 23 24 22 24 135,000
2010/09/08 23 24 22 24 56,000
2010/09/07 24 24 23 23 12,000
2010/09/06 23 24 23 23 50,000
2010/09/03 23 24 23 24 39,000
2010/09/02 24 24 23 23 107,000
2010/09/01 23 24 23 24 42,000
2010/08/31 23 23 22 23 221,000
2010/08/30 23 24 23 24 227,000
2010/08/27 23 23 22 23 116,000
2010/08/26 22 23 22 23 71,000
2010/08/25 22 23 22 23 253,000
2010/08/24 22 23 22 22 134,000
2010/08/23 24 24 22 22 497,000
2010/08/20 23 24 23 24 96,000
2010/08/19 23 24 23 24 54,000
2010/08/18 23 24 23 23 55,000
2010/08/17 23 23 22 23 141,000
2010/08/16 23 24 23 23 91,000
2010/08/13 23 24 23 24 101,000
2010/08/12 24 25 23 23 290,000
2010/08/11 25 25 24 25 207,000
2010/08/10 25 26 25 26 69,000
2010/08/09 26 27 25 25 55,000
2010/08/06 26 27 26 26 75,000
2010/08/05 26 27 25 26 166,000
2010/08/04 27 27 26 26 119,000
2010/08/03 25 27 24 26 437,000
2010/08/02 24 25 24 25 311,000
2010/07/30 24 25 24 24 136,000
2010/07/29 24 25 23 24 471,000
2010/07/28 24 24 23 24 252,000
2010/07/27 23 23 22 23 206,000
2010/07/26 23 23 22 23 224,000
2010/07/23 21 23 21 22 231,000
2010/07/22 21 22 21 21 364,000
2010/07/21 22 23 21 23 394,000
2010/07/20 23 23 21 21 499,000
2010/07/16 24 24 22 23 757,000
2010/07/15 24 24 24 24 234,000
2010/07/14 24 25 23 23 809,000
2010/07/13 24 25 23 24 395,000
2010/07/12 25 25 24 24 93,000
2010/07/09 25 25 24 25 142,000
2010/07/08 23 25 23 25 805,000
2010/07/07 25 25 23 23 334,000
2010/07/06 24 25 23 25 350,000
2010/07/05 26 26 24 25 761,000
2010/07/02 26 27 25 26 313,000
2010/07/01 27 28 26 27 240,000
2010/06/30 27 28 26 28 347,000
2010/06/29 28 28 26 28 811,000
2010/06/28 31 32 19 27 1,206,000
2010/06/25 31 32 31 31 232,000
2010/06/24 32 32 31 31 99,000
2010/06/23 32 32 31 31 273,000
2010/06/22 32 32 31 31 250,000
2010/06/21 32 32 31 32 96,000
2010/06/18 32 32 31 31 42,000
2010/06/17 32 32 31 32 154,000
2010/06/16 31 32 31 31 312,000
2010/06/15 31 32 31 31 305,000
2010/06/14 31 32 31 31 116,000
2010/06/11 32 32 31 31 50,000
2010/06/10 31 31 30 31 194,000
2010/06/09 32 32 31 31 276,000
2010/06/08 31 32 31 32 64,000
2010/06/07 31 32 31 32 293,000
2010/06/04 32 33 31 32 208,000
2010/06/03 32 33 32 32 260,000
2010/06/02 33 33 31 31 206,000
2010/06/01 32 33 32 33 218,000
2010/05/31 31 32 31 32 183,000
2010/05/28 31 32 30 32 336,000
2010/05/27 29 31 29 30 281,000
2010/05/26 31 31 29 30 692,000
2010/05/25 31 32 30 30 340,000
2010/05/24 31 32 30 31 376,000
2010/05/21 30 31 29 30 533,000
2010/05/20 31 32 31 32 305,000
2010/05/19 32 32 30 32 586,000
2010/05/18 32 33 31 32 743,000
2010/05/17 33 33 31 31 1,631,000
2010/05/14 36 36 33 35 1,325,000
2010/05/13 35 36 34 36 664,000
2010/05/12 35 36 34 35 915,000
2010/05/11 38 38 35 35 691,000
2010/05/10 35 37 35 36 979,000
2010/05/07 34 36 34 35 1,851,000
2010/05/06 38 39 38 38 349,000
2010/04/30 39 40 38 39 441,000
2010/04/28 39 40 38 39 1,140,000
2010/04/27 40 40 40 40 552,000
2010/04/26 40 41 39 41 913,000
2010/04/23 40 40 38 39 503,000
2010/04/22 40 40 38 40 1,622,000
2010/04/21 40 41 39 41 451,000
2010/04/20 38 41 38 40 822,000
2010/04/19 38 38 37 38 573,000
2010/04/16 41 41 38 38 1,440,000
2010/04/15 42 42 40 41 668,000
2010/04/14 42 43 40 41 872,000
2010/04/13 43 43 41 43 1,287,000
2010/04/12 42 43 41 42 2,507,000
2010/04/09 39 41 38 40 1,109,000
2010/04/08 37 39 37 38 943,000
2010/04/07 36 37 36 37 255,000
2010/04/06 38 38 36 37 623,000
2010/04/05 37 38 37 38 192,000
2010/04/02 38 39 37 38 210,000
2010/04/01 38 38 37 38 525,000
2010/03/31 40 40 38 38 698,000
2010/03/30 39 41 38 39 1,391,000
2010/03/29 39 39 37 39 773,000
2010/03/26 36 40 36 39 2,615,000
2010/03/25 36 37 35 36 297,000
2010/03/24 36 36 35 36 686,000
2010/03/23 36 37 34 36 901,000
2010/03/19 34 36 34 35 1,609,000
2010/03/18 34 34 33 33 253,000
2010/03/17 33 33 32 33 369,000
2010/03/16 33 34 32 33 280,000
2010/03/15 33 34 32 33 292,000
2010/03/12 33 33 32 33 173,000
2010/03/11 33 34 32 32 224,000
2010/03/10 34 34 33 33 155,000
2010/03/09 33 34 33 33 332,000
2010/03/08 33 34 32 33 476,000
2010/03/05 30 33 30 33 555,000
2010/03/04 31 31 31 31 60,000
2010/03/03 31 32 30 32 87,000
2010/03/02 31 31 30 31 105,000
2010/03/01 30 32 30 31 165,000
2010/02/26 30 30 30 30 48,000
2010/02/25 30 30 30 30 71,000
2010/02/24 30 31 30 30 63,000
2010/02/23 30 31 30 30 67,000
2010/02/22 30 31 30 30 193,000
2010/02/19 30 30 29 30 184,000
2010/02/18 30 30 29 30 215,000
2010/02/17 29 30 29 29 113,000
2010/02/16 30 30 28 29 791,000
2010/02/15 31 31 30 30 407,000
2010/02/12 31 32 31 32 159,000
2010/02/10 31 33 30 32 453,000
2010/02/09 31 32 30 32 287,000
2010/02/08 32 32 31 31 237,000
2010/02/05 32 32 31 31 444,000
2010/02/04 32 33 32 33 121,000
2010/02/03 32 33 32 33 77,000
2010/02/02 33 33 32 32 95,000
2010/02/01 33 33 32 32 491,000
2010/01/29 33 33 32 32 157,000
2010/01/28 32 33 32 32 115,000
2010/01/27 32 33 32 32 254,000
2010/01/26 33 34 32 32 482,000
2010/01/25 34 34 32 33 1,563,000
2010/01/22 34 34 33 33 254,000
2010/01/21 34 34 33 33 205,000
2010/01/20 34 35 33 34 177,000
2010/01/19 34 35 34 34 922,000
2010/01/18 34 35 33 34 1,671,000
2010/01/15 34 34 33 34 177,000
2010/01/14 34 34 33 34 260,000
2010/01/13 35 35 33 34 866,000
2010/01/12 35 35 34 34 580,000
2010/01/08 34 34 33 34 602,000
2010/01/07 34 35 34 34 400,000
2010/01/06 34 34 33 34 214,000
2010/01/05 34 36 34 34 827,000
2010/01/04 34 35 33 34 363,000

このページの先頭へ