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

明電舎(6508)の株価時系列情報

明電舎(6508)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 3,475 3,480 3,275 3,370 366,700
2024/04/25 3,540 3,550 3,415 3,435 311,700
2024/04/24 3,500 3,540 3,395 3,515 414,000
2024/04/23 3,380 3,475 3,340 3,420 409,900
2024/04/22 3,385 3,400 3,305 3,350 288,200
2024/04/19 3,290 3,335 3,215 3,315 342,400
2024/04/18 3,240 3,340 3,205 3,310 262,700
2024/04/17 3,225 3,285 3,150 3,200 366,600
2024/04/16 3,350 3,365 3,205 3,215 420,100
2024/04/15 3,200 3,355 3,165 3,350 328,600
2024/04/12 3,135 3,275 3,120 3,235 583,200
2024/04/11 2,912 3,130 2,906 3,115 788,300
2024/04/10 2,750 2,926 2,750 2,897 347,600
2024/04/09 2,749 2,773 2,733 2,754 91,600
2024/04/08 2,710 2,743 2,707 2,740 124,700
2024/04/05 2,665 2,713 2,663 2,708 130,600
2024/04/04 2,735 2,755 2,713 2,738 122,400
2024/04/03 2,718 2,761 2,711 2,735 117,100
2024/04/02 2,823 2,837 2,748 2,768 134,000
2024/04/01 2,925 2,930 2,822 2,869 136,400
2024/03/29 2,885 2,938 2,870 2,937 195,900
2024/03/28 2,829 2,870 2,811 2,842 189,100
2024/03/27 2,828 2,880 2,828 2,857 241,300
2024/03/26 2,777 2,833 2,777 2,816 136,300
2024/03/25 2,751 2,799 2,745 2,777 126,000
2024/03/22 2,789 2,789 2,751 2,769 114,700
2024/03/21 2,817 2,830 2,789 2,797 119,100
2024/03/19 2,797 2,807 2,756 2,798 190,700
2024/03/18 2,782 2,805 2,763 2,784 125,100
2024/03/15 2,760 2,787 2,748 2,782 129,700
2024/03/14 2,735 2,762 2,711 2,762 83,700
2024/03/13 2,755 2,787 2,698 2,710 131,200
2024/03/12 2,720 2,744 2,658 2,744 132,300
2024/03/11 2,763 2,791 2,710 2,733 121,700
2024/03/08 2,730 2,827 2,726 2,803 143,300
2024/03/07 2,820 2,821 2,726 2,740 86,400
2024/03/06 2,748 2,819 2,739 2,791 175,000
2024/03/05 2,715 2,776 2,698 2,753 215,800
2024/03/04 2,750 2,759 2,696 2,715 150,000
2024/03/01 2,660 2,738 2,660 2,731 171,000
2024/02/29 2,670 2,685 2,620 2,651 335,300
2024/02/28 2,613 2,709 2,610 2,687 380,900
2024/02/27 2,766 2,805 2,754 2,763 198,300
2024/02/26 2,725 2,770 2,725 2,750 216,300
2024/02/22 2,675 2,713 2,640 2,707 204,600
2024/02/21 2,622 2,654 2,612 2,627 234,400
2024/02/20 2,701 2,712 2,662 2,672 259,200
2024/02/19 2,691 2,749 2,691 2,730 139,900
2024/02/16 2,702 2,746 2,696 2,711 185,800
2024/02/15 2,799 2,799 2,722 2,727 169,700
2024/02/14 2,747 2,773 2,733 2,749 170,600
2024/02/13 2,725 2,776 2,722 2,773 156,600
2024/02/09 2,746 2,771 2,721 2,722 137,900
2024/02/08 2,760 2,774 2,732 2,766 111,400
2024/02/07 2,735 2,786 2,726 2,776 80,800
2024/02/06 2,793 2,808 2,753 2,758 90,000
2024/02/05 2,810 2,816 2,772 2,794 147,800
2024/02/02 2,747 2,815 2,740 2,779 247,400
2024/02/01 2,714 2,839 2,675 2,727 414,600
2024/01/31 2,628 2,669 2,612 2,664 158,800
2024/01/30 2,627 2,629 2,601 2,610 148,200
2024/01/29 2,610 2,645 2,610 2,629 54,200
2024/01/26 2,627 2,652 2,600 2,608 109,300
2024/01/25 2,611 2,678 2,604 2,677 185,200
2024/01/24 2,629 2,630 2,590 2,609 162,900
2024/01/23 2,675 2,687 2,630 2,635 201,600
2024/01/22 2,650 2,756 2,649 2,700 321,500
2024/01/19 2,520 2,554 2,515 2,553 111,000
2024/01/18 2,520 2,535 2,503 2,511 45,900
2024/01/17 2,525 2,563 2,518 2,518 93,100
2024/01/16 2,573 2,575 2,518 2,518 87,900
2024/01/15 2,545 2,569 2,539 2,565 112,100
2024/01/12 2,519 2,539 2,505 2,526 124,800
2024/01/11 2,531 2,534 2,503 2,519 144,900
2024/01/10 2,455 2,531 2,455 2,516 144,300
2024/01/09 2,418 2,454 2,408 2,451 114,000
2024/01/05 2,443 2,449 2,414 2,418 89,400
2024/01/04 2,413 2,431 2,389 2,429 61,600
2023/12/29 2,447 2,456 2,421 2,435 64,600
2023/12/28 2,403 2,448 2,401 2,448 70,000
2023/12/27 2,400 2,439 2,400 2,428 96,600
2023/12/26 2,379 2,402 2,379 2,394 47,700
2023/12/25 2,400 2,408 2,372 2,390 85,400
2023/12/22 2,370 2,393 2,342 2,363 84,100
2023/12/21 2,352 2,395 2,351 2,380 86,100
2023/12/20 2,353 2,387 2,353 2,372 115,400
2023/12/19 2,360 2,372 2,330 2,372 118,100
2023/12/18 2,383 2,383 2,330 2,363 88,600
2023/12/15 2,426 2,440 2,403 2,409 128,200
2023/12/14 2,451 2,457 2,415 2,417 118,500
2023/12/13 2,457 2,471 2,444 2,457 84,600
2023/12/12 2,462 2,488 2,437 2,437 156,100
2023/12/11 2,413 2,432 2,400 2,423 96,700
2023/12/08 2,417 2,426 2,377 2,386 161,400
2023/12/07 2,452 2,486 2,416 2,426 167,500
2023/12/06 2,401 2,477 2,400 2,471 182,800
2023/12/05 2,411 2,454 2,408 2,411 191,700
2023/12/04 2,438 2,470 2,437 2,440 205,300
2023/12/01 2,477 2,485 2,419 2,458 615,100
2023/11/30 2,451 2,484 2,425 2,447 567,000
2023/11/29 2,474 2,491 2,448 2,449 144,400
2023/11/28 2,522 2,541 2,479 2,492 169,700
2023/11/27 2,488 2,519 2,476 2,508 166,100
2023/11/24 2,500 2,541 2,488 2,517 229,000
2023/11/22 2,458 2,496 2,451 2,482 123,800
2023/11/21 2,386 2,453 2,386 2,447 153,700
2023/11/20 2,437 2,467 2,391 2,395 141,200
2023/11/17 2,420 2,467 2,414 2,443 92,200
2023/11/16 2,432 2,460 2,395 2,427 161,800
2023/11/15 2,430 2,442 2,402 2,420 75,100
2023/11/14 2,393 2,422 2,363 2,409 93,400
2023/11/13 2,431 2,446 2,392 2,393 109,200
2023/11/10 2,413 2,435 2,386 2,408 180,700
2023/11/09 2,356 2,443 2,356 2,431 171,600
2023/11/08 2,404 2,432 2,355 2,359 229,900
2023/11/07 2,478 2,505 2,407 2,407 181,400
2023/11/06 2,441 2,486 2,420 2,435 250,500
2023/11/02 2,431 2,434 2,375 2,401 252,200
2023/11/01 2,413 2,435 2,329 2,385 431,400
2023/10/31 2,318 2,387 2,288 2,347 823,000
2023/10/30 2,035 2,060 1,980 2,018 861,600
2023/10/27 2,025 2,065 2,025 2,064 213,100
2023/10/26 1,987 2,007 1,973 1,990 126,600
2023/10/25 2,057 2,057 2,011 2,011 136,700
2023/10/24 2,024 2,039 1,955 2,027 122,300
2023/10/23 2,056 2,062 2,014 2,016 113,500
2023/10/20 1,982 2,062 1,971 2,052 177,100
2023/10/19 2,001 2,028 1,986 1,991 95,400
2023/10/18 2,062 2,066 2,015 2,033 103,200
2023/10/17 2,063 2,095 2,051 2,063 69,600
2023/10/16 2,103 2,111 2,036 2,051 169,000
2023/10/13 2,118 2,152 2,115 2,125 100,600
2023/10/12 2,125 2,140 2,098 2,140 114,800
2023/10/11 2,063 2,115 2,061 2,091 118,300
2023/10/10 2,048 2,072 2,037 2,055 178,700
2023/10/06 2,040 2,046 2,013 2,021 132,500
2023/10/05 2,034 2,034 1,996 2,023 181,600
2023/10/04 2,103 2,103 2,012 2,013 251,200
2023/10/03 2,247 2,247 2,135 2,135 177,000
2023/10/02 2,252 2,305 2,250 2,255 145,400
2023/09/29 2,259 2,278 2,235 2,247 140,700
2023/09/28 2,226 2,265 2,222 2,246 165,600
2023/09/27 2,216 2,255 2,184 2,251 150,200
2023/09/26 2,260 2,260 2,214 2,221 263,700
2023/09/25 2,258 2,272 2,224 2,261 107,700
2023/09/22 2,198 2,242 2,190 2,234 110,200
2023/09/21 2,238 2,244 2,211 2,211 112,200
2023/09/20 2,266 2,277 2,234 2,237 143,900
2023/09/19 2,281 2,287 2,253 2,271 133,300
2023/09/15 2,259 2,289 2,259 2,280 259,200
2023/09/14 2,202 2,237 2,202 2,230 94,900
2023/09/13 2,204 2,217 2,191 2,203 108,100
2023/09/12 2,229 2,237 2,195 2,209 62,500
2023/09/11 2,230 2,244 2,202 2,219 98,100
2023/09/08 2,209 2,237 2,202 2,229 135,800
2023/09/07 2,268 2,275 2,246 2,255 91,600
2023/09/06 2,258 2,270 2,250 2,265 91,200
2023/09/05 2,239 2,270 2,222 2,265 145,600
2023/09/04 2,194 2,233 2,194 2,230 132,400
2023/09/01 2,154 2,188 2,154 2,188 126,600
2023/08/31 2,186 2,203 2,176 2,186 104,400
2023/08/30 2,179 2,199 2,169 2,186 105,800
2023/08/29 2,200 2,216 2,181 2,192 112,300
2023/08/28 2,143 2,204 2,143 2,201 90,100
2023/08/25 2,157 2,157 2,129 2,135 71,900
2023/08/24 2,152 2,173 2,152 2,160 111,200
2023/08/23 2,117 2,159 2,117 2,159 106,300
2023/08/22 2,132 2,152 2,129 2,149 88,500
2023/08/21 2,152 2,154 2,129 2,129 170,200
2023/08/18 2,162 2,177 2,140 2,153 119,900
2023/08/17 2,197 2,205 2,169 2,196 114,100
2023/08/16 2,196 2,224 2,184 2,206 92,900
2023/08/15 2,190 2,220 2,171 2,199 112,000
2023/08/14 2,238 2,245 2,188 2,190 66,400
2023/08/10 2,179 2,249 2,167 2,249 121,500
2023/08/09 2,207 2,207 2,170 2,179 109,000
2023/08/08 2,205 2,245 2,202 2,217 119,200
2023/08/07 2,180 2,202 2,160 2,197 95,700
2023/08/04 2,155 2,194 2,134 2,189 141,200
2023/08/03 2,148 2,163 2,131 2,145 164,500
2023/08/02 2,131 2,187 2,125 2,152 113,100
2023/08/01 2,117 2,149 2,107 2,146 144,600
2023/07/31 2,060 2,121 2,023 2,117 309,600
2023/07/28 2,009 2,045 2,008 2,043 139,400
2023/07/27 2,003 2,035 1,992 2,035 71,800
2023/07/26 2,037 2,037 2,013 2,019 78,800
2023/07/25 2,024 2,040 2,013 2,037 76,800
2023/07/24 2,048 2,050 2,027 2,035 51,800
2023/07/21 2,042 2,045 2,021 2,034 115,400
2023/07/20 2,041 2,043 2,012 2,018 78,000
2023/07/19 2,016 2,045 1,993 2,045 136,600
2023/07/18 1,976 1,995 1,964 1,995 87,600
2023/07/14 1,976 1,981 1,942 1,961 97,600
2023/07/13 1,995 1,997 1,975 1,975 58,400
2023/07/12 2,029 2,029 1,975 1,993 110,800
2023/07/11 2,051 2,054 2,023 2,024 77,500
2023/07/10 2,028 2,055 2,023 2,044 107,500
2023/07/07 2,030 2,047 2,002 2,031 87,800
2023/07/06 2,022 2,049 2,021 2,037 67,800
2023/07/05 2,035 2,051 2,026 2,051 100,000

このページの先頭へ