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
2021/12/30 2,697 2,766 2,685 2,740 122,300
2021/12/29 2,668 2,719 2,662 2,711 87,100
2021/12/28 2,690 2,690 2,655 2,677 60,400
2021/12/27 2,670 2,670 2,618 2,655 90,600
2021/12/24 2,669 2,697 2,656 2,682 94,900
2021/12/23 2,599 2,649 2,585 2,642 84,800
2021/12/22 2,610 2,615 2,555 2,563 64,000
2021/12/21 2,608 2,615 2,555 2,586 91,400
2021/12/20 2,644 2,644 2,555 2,558 76,300
2021/12/17 2,709 2,720 2,662 2,679 115,000
2021/12/16 2,727 2,730 2,680 2,696 83,000
2021/12/15 2,685 2,726 2,674 2,680 85,500
2021/12/14 2,673 2,708 2,663 2,686 94,300
2021/12/13 2,700 2,713 2,661 2,673 69,800
2021/12/10 2,690 2,719 2,666 2,677 95,100
2021/12/09 2,730 2,732 2,669 2,669 68,500
2021/12/08 2,722 2,738 2,687 2,722 114,000
2021/12/07 2,662 2,732 2,626 2,722 192,500
2021/12/06 2,633 2,634 2,591 2,619 113,400
2021/12/03 2,615 2,637 2,581 2,632 77,800
2021/12/02 2,586 2,619 2,562 2,591 161,100
2021/12/01 2,566 2,627 2,529 2,599 162,100
2021/11/30 2,671 2,707 2,588 2,588 306,600
2021/11/29 2,658 2,709 2,624 2,632 164,500
2021/11/26 2,722 2,735 2,675 2,716 134,900
2021/11/25 2,693 2,769 2,663 2,748 153,600
2021/11/24 2,732 2,746 2,671 2,677 117,100
2021/11/22 2,736 2,748 2,727 2,731 51,100
2021/11/19 2,713 2,783 2,711 2,778 145,300
2021/11/18 2,634 2,750 2,633 2,732 202,200
2021/11/17 2,664 2,684 2,633 2,635 110,600
2021/11/16 2,764 2,764 2,639 2,646 202,800
2021/11/15 2,776 2,795 2,761 2,763 184,500
2021/11/12 2,746 2,767 2,721 2,739 162,000
2021/11/11 2,695 2,758 2,695 2,745 234,600
2021/11/10 2,652 2,684 2,627 2,669 176,700
2021/11/09 2,640 2,660 2,593 2,622 89,500
2021/11/08 2,687 2,690 2,626 2,644 149,200
2021/11/05 2,620 2,696 2,611 2,685 274,100
2021/11/04 2,533 2,634 2,533 2,633 375,000
2021/11/02 2,508 2,508 2,445 2,452 156,600
2021/11/01 2,462 2,513 2,417 2,508 266,000
2021/10/29 2,376 2,413 2,251 2,391 412,600
2021/10/28 2,433 2,450 2,392 2,438 137,400
2021/10/27 2,445 2,455 2,425 2,434 42,900
2021/10/26 2,418 2,446 2,411 2,438 39,800
2021/10/25 2,403 2,434 2,396 2,396 41,100
2021/10/22 2,373 2,442 2,373 2,411 111,600
2021/10/21 2,441 2,465 2,416 2,416 45,200
2021/10/20 2,503 2,510 2,446 2,449 45,200
2021/10/19 2,500 2,512 2,461 2,472 48,600
2021/10/18 2,468 2,494 2,448 2,494 50,400
2021/10/15 2,412 2,475 2,410 2,468 84,600
2021/10/14 2,369 2,390 2,365 2,389 66,700
2021/10/13 2,386 2,399 2,366 2,368 52,900
2021/10/12 2,426 2,448 2,385 2,385 66,600
2021/10/11 2,407 2,451 2,401 2,445 82,000
2021/10/08 2,419 2,444 2,410 2,418 91,800
2021/10/07 2,381 2,403 2,370 2,370 83,200
2021/10/06 2,345 2,389 2,339 2,362 91,800
2021/10/05 2,350 2,351 2,300 2,315 132,800
2021/10/04 2,437 2,449 2,379 2,379 61,200
2021/10/01 2,455 2,468 2,419 2,422 77,000
2021/09/30 2,489 2,499 2,471 2,475 70,800
2021/09/29 2,493 2,500 2,435 2,473 139,500
2021/09/28 2,552 2,573 2,521 2,566 76,600
2021/09/27 2,570 2,580 2,549 2,552 85,000
2021/09/24 2,585 2,590 2,543 2,565 85,400
2021/09/22 2,519 2,524 2,487 2,510 84,200
2021/09/21 2,495 2,542 2,476 2,519 120,500
2021/09/17 2,590 2,607 2,578 2,587 151,000
2021/09/16 2,574 2,605 2,555 2,575 170,400
2021/09/15 2,598 2,600 2,556 2,568 136,300
2021/09/14 2,620 2,639 2,591 2,639 148,900
2021/09/13 2,564 2,617 2,549 2,616 204,000
2021/09/10 2,576 2,595 2,561 2,589 122,000
2021/09/09 2,541 2,563 2,532 2,561 73,200
2021/09/08 2,515 2,574 2,502 2,574 181,300
2021/09/07 2,542 2,545 2,498 2,507 106,900
2021/09/06 2,540 2,553 2,507 2,522 106,500
2021/09/03 2,476 2,524 2,462 2,516 139,000
2021/09/02 2,461 2,494 2,436 2,456 118,500
2021/09/01 2,475 2,498 2,447 2,484 95,600
2021/08/31 2,421 2,469 2,421 2,458 83,200
2021/08/30 2,417 2,439 2,411 2,438 92,300
2021/08/27 2,413 2,437 2,396 2,420 172,600
2021/08/26 2,357 2,391 2,350 2,388 126,900
2021/08/25 2,345 2,377 2,334 2,340 80,200
2021/08/24 2,308 2,353 2,307 2,343 95,400
2021/08/23 2,347 2,349 2,303 2,307 114,700
2021/08/20 2,406 2,406 2,282 2,285 300,100
2021/08/19 2,479 2,479 2,440 2,443 114,000
2021/08/18 2,453 2,469 2,431 2,460 143,400
2021/08/17 2,517 2,517 2,476 2,476 129,700
2021/08/16 2,516 2,516 2,469 2,485 146,500
2021/08/13 2,509 2,525 2,499 2,520 127,300
2021/08/12 2,500 2,527 2,489 2,515 153,100
2021/08/11 2,499 2,499 2,465 2,478 75,500
2021/08/10 2,526 2,529 2,474 2,492 126,500
2021/08/06 2,480 2,518 2,476 2,496 135,800
2021/08/05 2,505 2,505 2,469 2,485 124,400
2021/08/04 2,499 2,515 2,475 2,505 138,800
2021/08/03 2,483 2,506 2,460 2,502 219,300
2021/08/02 2,447 2,513 2,388 2,480 356,100
2021/07/30 2,419 2,433 2,341 2,367 155,400
2021/07/29 2,396 2,417 2,389 2,412 107,700
2021/07/28 2,376 2,413 2,376 2,381 96,100
2021/07/27 2,374 2,403 2,364 2,400 134,600
2021/07/26 2,358 2,362 2,309 2,347 163,100
2021/07/21 2,310 2,342 2,308 2,338 151,300
2021/07/20 2,319 2,349 2,281 2,290 269,800
2021/07/19 2,310 2,310 2,268 2,300 191,700
2021/07/16 2,352 2,359 2,320 2,341 226,900
2021/07/15 2,365 2,369 2,328 2,357 257,500
2021/07/14 2,319 2,404 2,304 2,393 409,400
2021/07/13 2,286 2,346 2,270 2,346 265,000
2021/07/12 2,222 2,254 2,204 2,241 271,700
2021/07/09 2,151 2,179 2,119 2,169 260,500
2021/07/08 2,214 2,233 2,183 2,183 207,200
2021/07/07 2,201 2,234 2,198 2,214 128,300
2021/07/06 2,224 2,233 2,211 2,228 81,700
2021/07/05 2,225 2,238 2,207 2,223 90,100
2021/07/02 2,225 2,236 2,214 2,231 128,800
2021/07/01 2,217 2,233 2,213 2,222 91,800
2021/06/30 2,238 2,247 2,209 2,209 106,200
2021/06/29 2,244 2,250 2,212 2,232 98,000
2021/06/28 2,270 2,276 2,249 2,261 92,200
2021/06/25 2,247 2,269 2,234 2,263 97,300
2021/06/24 2,222 2,242 2,209 2,233 101,500
2021/06/23 2,256 2,260 2,224 2,232 111,200
2021/06/22 2,262 2,277 2,242 2,258 143,000
2021/06/21 2,200 2,219 2,189 2,198 173,000
2021/06/18 2,268 2,285 2,239 2,239 154,600
2021/06/17 2,307 2,307 2,270 2,271 102,800
2021/06/16 2,310 2,333 2,302 2,310 100,900
2021/06/15 2,300 2,312 2,280 2,293 135,200
2021/06/14 2,307 2,328 2,297 2,320 119,400
2021/06/11 2,296 2,307 2,284 2,301 117,500
2021/06/10 2,300 2,307 2,277 2,298 157,500
2021/06/09 2,341 2,341 2,298 2,312 131,700
2021/06/08 2,347 2,363 2,321 2,340 109,400
2021/06/07 2,302 2,374 2,302 2,361 172,900
2021/06/04 2,299 2,312 2,261 2,310 106,700
2021/06/03 2,251 2,299 2,251 2,286 150,200
2021/06/02 2,288 2,298 2,259 2,262 87,700
2021/06/01 2,250 2,300 2,250 2,291 136,700
2021/05/31 2,262 2,274 2,238 2,254 156,300
2021/05/28 2,259 2,287 2,248 2,277 226,200
2021/05/27 2,280 2,288 2,250 2,250 211,500
2021/05/26 2,290 2,317 2,275 2,309 159,500
2021/05/25 2,335 2,337 2,305 2,327 136,400
2021/05/24 2,326 2,360 2,315 2,326 135,200
2021/05/21 2,319 2,364 2,313 2,333 199,100
2021/05/20 2,293 2,362 2,293 2,349 175,900
2021/05/19 2,325 2,346 2,302 2,308 174,700
2021/05/18 2,349 2,366 2,320 2,346 200,200
2021/05/17 2,395 2,397 2,317 2,345 308,700
2021/05/14 2,396 2,428 2,345 2,389 356,100
2021/05/13 2,220 2,274 2,202 2,223 226,700
2021/05/12 2,339 2,350 2,252 2,270 181,000
2021/05/11 2,400 2,411 2,325 2,339 167,600
2021/05/10 2,418 2,430 2,403 2,419 96,800
2021/05/07 2,380 2,446 2,380 2,438 145,700
2021/05/06 2,341 2,398 2,341 2,360 128,000
2021/04/30 2,342 2,362 2,315 2,320 162,500
2021/04/28 2,363 2,363 2,330 2,337 155,600
2021/04/27 2,398 2,415 2,350 2,352 211,000
2021/04/26 2,378 2,407 2,374 2,398 116,100
2021/04/23 2,372 2,390 2,347 2,373 109,200
2021/04/22 2,373 2,398 2,355 2,394 197,600
2021/04/21 2,352 2,355 2,297 2,315 178,900
2021/04/20 2,390 2,405 2,379 2,393 156,400
2021/04/19 2,408 2,446 2,408 2,425 178,900
2021/04/16 2,456 2,473 2,406 2,408 229,100
2021/04/15 2,478 2,501 2,442 2,451 143,600
2021/04/14 2,470 2,493 2,452 2,478 140,600
2021/04/13 2,533 2,554 2,498 2,506 166,100
2021/04/12 2,545 2,550 2,510 2,521 85,400
2021/04/09 2,534 2,554 2,520 2,542 120,800
2021/04/08 2,542 2,546 2,502 2,535 162,800
2021/04/07 2,518 2,554 2,511 2,550 204,500
2021/04/06 2,506 2,548 2,469 2,500 279,200
2021/04/05 2,444 2,466 2,415 2,457 148,300
2021/04/02 2,462 2,472 2,423 2,437 101,900
2021/04/01 2,420 2,448 2,415 2,443 165,400
2021/03/31 2,468 2,513 2,407 2,407 343,400
2021/03/30 2,401 2,423 2,366 2,418 202,100
2021/03/29 2,459 2,467 2,363 2,388 334,400
2021/03/26 2,499 2,508 2,453 2,459 142,000
2021/03/25 2,424 2,474 2,418 2,454 140,300
2021/03/24 2,458 2,464 2,386 2,386 291,100
2021/03/23 2,537 2,584 2,508 2,508 164,300
2021/03/22 2,526 2,551 2,501 2,534 275,700
2021/03/19 2,522 2,573 2,500 2,560 229,400
2021/03/18 2,543 2,566 2,511 2,559 172,200
2021/03/17 2,479 2,545 2,459 2,530 118,100
2021/03/16 2,545 2,560 2,491 2,526 252,200
2021/03/15 2,550 2,593 2,483 2,518 335,500
2021/03/12 2,483 2,532 2,470 2,528 348,300
2021/03/11 2,413 2,480 2,406 2,480 419,700
2021/03/10 2,349 2,371 2,331 2,347 129,900
2021/03/09 2,320 2,334 2,292 2,320 107,600
2021/03/08 2,378 2,378 2,287 2,295 110,700
2021/03/05 2,318 2,333 2,255 2,327 141,900
2021/03/04 2,305 2,326 2,286 2,318 126,200
2021/03/03 2,320 2,342 2,301 2,334 135,800
2021/03/02 2,380 2,397 2,308 2,320 193,400
2021/03/01 2,323 2,354 2,296 2,347 176,000
2021/02/26 2,280 2,363 2,276 2,283 368,100
2021/02/25 2,317 2,325 2,285 2,305 252,300
2021/02/24 2,365 2,379 2,257 2,271 274,800
2021/02/22 2,419 2,419 2,360 2,372 129,100
2021/02/19 2,360 2,406 2,350 2,387 123,500
2021/02/18 2,488 2,506 2,390 2,395 339,000
2021/02/17 2,433 2,519 2,433 2,510 344,900
2021/02/16 2,434 2,451 2,407 2,430 178,100
2021/02/15 2,456 2,466 2,420 2,427 148,300
2021/02/12 2,432 2,449 2,402 2,438 203,900
2021/02/10 2,453 2,463 2,410 2,443 237,500
2021/02/09 2,446 2,465 2,403 2,453 265,300
2021/02/08 2,447 2,463 2,424 2,446 239,800
2021/02/05 2,454 2,454 2,406 2,434 288,500
2021/02/04 2,428 2,452 2,389 2,447 273,900
2021/02/03 2,451 2,451 2,390 2,428 325,800
2021/02/02 2,450 2,480 2,409 2,465 366,800
2021/02/01 2,413 2,438 2,301 2,410 533,600
2021/01/29 2,460 2,525 2,429 2,429 484,200
2021/01/28 2,436 2,499 2,402 2,432 597,800
2021/01/27 2,505 2,533 2,452 2,523 435,200
2021/01/26 2,503 2,570 2,486 2,517 653,100
2021/01/25 2,436 2,512 2,423 2,494 613,700
2021/01/22 2,357 2,483 2,355 2,420 828,200
2021/01/21 2,438 2,449 2,338 2,349 703,400
2021/01/20 2,390 2,431 2,355 2,431 790,700
2021/01/19 2,481 2,532 2,451 2,470 752,800
2021/01/18 2,451 2,559 2,410 2,518 901,000
2021/01/15 2,700 2,702 2,493 2,508 1,204,700
2021/01/14 2,880 2,927 2,680 2,702 1,087,000
2021/01/13 2,763 2,876 2,756 2,847 678,300
2021/01/12 2,664 2,746 2,641 2,743 563,300
2021/01/08 2,630 2,669 2,610 2,664 472,900
2021/01/07 2,575 2,630 2,547 2,603 632,900
2021/01/06 2,466 2,577 2,443 2,521 537,700
2021/01/05 2,406 2,543 2,400 2,483 915,400
2021/01/04 2,399 2,400 2,321 2,383 547,700

このページの先頭へ