明豊エンタープライズ(8927)の株価時系列情報
明豊エンタープライズ(8927)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 |
---|---|---|---|---|---|
2024/04/18 | 347 | 365 | 346 | 359 | 452,900 |
2024/04/17 | 332 | 356 | 329 | 352 | 779,000 |
2024/04/16 | 335 | 338 | 328 | 331 | 149,600 |
2024/04/15 | 335 | 344 | 330 | 339 | 138,900 |
2024/04/12 | 340 | 345 | 335 | 340 | 178,500 |
2024/04/11 | 323 | 344 | 320 | 344 | 310,600 |
2024/04/10 | 319 | 327 | 317 | 327 | 128,500 |
2024/04/09 | 322 | 322 | 315 | 320 | 50,100 |
2024/04/08 | 316 | 321 | 315 | 320 | 94,100 |
2024/04/05 | 310 | 316 | 301 | 313 | 107,200 |
2024/04/04 | 320 | 322 | 315 | 318 | 110,200 |
2024/04/03 | 316 | 320 | 310 | 312 | 183,300 |
2024/04/02 | 334 | 338 | 317 | 319 | 295,000 |
2024/04/01 | 347 | 349 | 335 | 335 | 195,400 |
2024/03/29 | 336 | 347 | 334 | 347 | 146,400 |
2024/03/28 | 332 | 348 | 329 | 335 | 280,900 |
2024/03/27 | 334 | 335 | 326 | 328 | 132,300 |
2024/03/26 | 326 | 332 | 321 | 328 | 197,300 |
2024/03/25 | 319 | 331 | 318 | 327 | 229,600 |
2024/03/22 | 315 | 319 | 310 | 317 | 187,000 |
2024/03/21 | 323 | 327 | 314 | 317 | 326,400 |
2024/03/19 | 322 | 329 | 306 | 321 | 657,400 |
2024/03/18 | 279 | 320 | 278 | 312 | 1,949,000 |
2024/03/15 | 280 | 280 | 271 | 271 | 222,700 |
2024/03/14 | 271 | 280 | 271 | 280 | 111,700 |
2024/03/13 | 272 | 274 | 267 | 271 | 106,400 |
2024/03/12 | 267 | 273 | 265 | 273 | 131,700 |
2024/03/11 | 270 | 275 | 264 | 265 | 219,500 |
2024/03/08 | 283 | 284 | 276 | 277 | 143,600 |
2024/03/07 | 286 | 287 | 278 | 284 | 139,900 |
2024/03/06 | 283 | 293 | 281 | 289 | 160,300 |
2024/03/05 | 279 | 286 | 276 | 285 | 198,600 |
2024/03/04 | 272 | 281 | 268 | 279 | 259,000 |
2024/03/01 | 271 | 271 | 265 | 265 | 193,400 |
2024/02/29 | 274 | 275 | 270 | 273 | 65,900 |
2024/02/28 | 268 | 274 | 268 | 274 | 128,300 |
2024/02/27 | 271 | 271 | 266 | 268 | 119,900 |
2024/02/26 | 269 | 273 | 266 | 266 | 160,600 |
2024/02/22 | 265 | 269 | 263 | 268 | 152,400 |
2024/02/21 | 261 | 266 | 260 | 265 | 170,300 |
2024/02/20 | 262 | 264 | 260 | 260 | 164,300 |
2024/02/19 | 253 | 261 | 253 | 261 | 174,500 |
2024/02/16 | 246 | 257 | 246 | 257 | 131,700 |
2024/02/15 | 249 | 249 | 245 | 247 | 90,900 |
2024/02/14 | 247 | 249 | 245 | 249 | 99,100 |
2024/02/13 | 250 | 250 | 247 | 247 | 84,800 |
2024/02/09 | 248 | 252 | 248 | 248 | 77,200 |
2024/02/08 | 251 | 252 | 248 | 248 | 95,400 |
2024/02/07 | 250 | 252 | 247 | 252 | 107,300 |
2024/02/06 | 257 | 257 | 252 | 252 | 53,600 |
2024/02/05 | 256 | 257 | 252 | 257 | 108,900 |
2024/02/02 | 252 | 253 | 249 | 253 | 96,900 |
2024/02/01 | 251 | 256 | 251 | 252 | 119,300 |
2024/01/31 | 252 | 252 | 247 | 251 | 172,200 |
2024/01/30 | 255 | 255 | 245 | 252 | 305,900 |
2024/01/29 | 264 | 264 | 254 | 255 | 407,700 |
2024/01/26 | 256 | 263 | 256 | 259 | 102,500 |
2024/01/25 | 260 | 261 | 257 | 258 | 85,100 |
2024/01/24 | 261 | 263 | 258 | 258 | 150,900 |
2024/01/23 | 264 | 266 | 262 | 262 | 194,300 |
2024/01/22 | 255 | 267 | 255 | 266 | 410,200 |
2024/01/19 | 253 | 253 | 250 | 253 | 149,900 |
2024/01/18 | 251 | 251 | 249 | 250 | 78,600 |
2024/01/17 | 250 | 252 | 248 | 250 | 101,200 |
2024/01/16 | 253 | 253 | 248 | 248 | 82,400 |
2024/01/15 | 247 | 253 | 247 | 250 | 194,700 |
2024/01/12 | 247 | 247 | 240 | 247 | 187,500 |
2024/01/11 | 250 | 251 | 247 | 247 | 119,300 |
2024/01/10 | 253 | 254 | 246 | 248 | 196,400 |
2024/01/09 | 254 | 254 | 250 | 253 | 173,400 |
2024/01/05 | 251 | 253 | 249 | 252 | 120,500 |
2024/01/04 | 246 | 253 | 245 | 250 | 397,600 |
2023/12/29 | 240 | 250 | 240 | 246 | 516,800 |
2023/12/28 | 231 | 235 | 230 | 235 | 94,300 |
2023/12/27 | 228 | 231 | 227 | 231 | 69,600 |
2023/12/26 | 227 | 228 | 226 | 228 | 33,700 |
2023/12/25 | 231 | 232 | 225 | 227 | 69,400 |
2023/12/22 | 229 | 231 | 229 | 229 | 33,600 |
2023/12/21 | 230 | 232 | 227 | 228 | 84,100 |
2023/12/20 | 234 | 234 | 230 | 233 | 114,700 |
2023/12/19 | 233 | 236 | 227 | 234 | 166,400 |
2023/12/18 | 236 | 238 | 227 | 234 | 529,400 |
2023/12/15 | 224 | 229 | 223 | 227 | 143,100 |
2023/12/14 | 228 | 228 | 222 | 224 | 90,400 |
2023/12/13 | 225 | 226 | 223 | 226 | 27,000 |
2023/12/12 | 224 | 225 | 222 | 225 | 99,200 |
2023/12/11 | 224 | 226 | 223 | 224 | 37,100 |
2023/12/08 | 223 | 226 | 222 | 224 | 85,600 |
2023/12/07 | 230 | 230 | 228 | 228 | 22,900 |
2023/12/06 | 228 | 231 | 228 | 231 | 42,800 |
2023/12/05 | 230 | 231 | 225 | 228 | 57,400 |
2023/12/04 | 233 | 233 | 228 | 231 | 33,400 |
2023/12/01 | 230 | 232 | 230 | 231 | 24,200 |
2023/11/30 | 230 | 233 | 227 | 232 | 71,800 |
2023/11/29 | 228 | 229 | 223 | 229 | 78,200 |
2023/11/28 | 232 | 232 | 224 | 228 | 122,400 |
2023/11/27 | 233 | 233 | 230 | 232 | 36,900 |
2023/11/24 | 226 | 232 | 226 | 232 | 134,100 |
2023/11/22 | 225 | 228 | 225 | 226 | 40,000 |
2023/11/21 | 223 | 226 | 221 | 225 | 58,900 |
2023/11/20 | 225 | 226 | 222 | 223 | 35,700 |
2023/11/17 | 226 | 226 | 223 | 224 | 35,000 |
2023/11/16 | 221 | 225 | 218 | 225 | 159,800 |
2023/11/15 | 219 | 221 | 218 | 221 | 37,800 |
2023/11/14 | 219 | 220 | 218 | 218 | 20,900 |
2023/11/13 | 221 | 221 | 217 | 219 | 33,600 |
2023/11/10 | 218 | 221 | 217 | 221 | 64,500 |
2023/11/09 | 222 | 222 | 215 | 218 | 96,900 |
2023/11/08 | 226 | 226 | 218 | 222 | 134,200 |
2023/11/07 | 227 | 227 | 225 | 225 | 15,400 |
2023/11/06 | 225 | 227 | 224 | 227 | 43,300 |
2023/11/02 | 232 | 232 | 224 | 225 | 73,900 |
2023/11/01 | 228 | 229 | 227 | 229 | 47,100 |
2023/10/31 | 227 | 230 | 224 | 227 | 43,400 |
2023/10/30 | 227 | 230 | 226 | 226 | 70,600 |
2023/10/27 | 229 | 231 | 228 | 230 | 39,200 |
2023/10/26 | 231 | 231 | 228 | 229 | 26,200 |
2023/10/25 | 233 | 235 | 231 | 231 | 29,900 |
2023/10/24 | 230 | 234 | 226 | 232 | 124,400 |
2023/10/23 | 237 | 237 | 230 | 230 | 96,700 |
2023/10/20 | 236 | 238 | 231 | 237 | 111,600 |
2023/10/19 | 236 | 237 | 230 | 237 | 162,100 |
2023/10/18 | 232 | 237 | 231 | 237 | 126,200 |
2023/10/17 | 226 | 233 | 225 | 232 | 119,600 |
2023/10/16 | 232 | 232 | 223 | 224 | 291,800 |
2023/10/13 | 228 | 230 | 225 | 225 | 65,900 |
2023/10/12 | 228 | 232 | 227 | 232 | 55,600 |
2023/10/11 | 232 | 234 | 228 | 229 | 123,200 |
2023/10/10 | 229 | 232 | 229 | 230 | 70,600 |
2023/10/06 | 226 | 229 | 226 | 227 | 31,000 |
2023/10/05 | 221 | 227 | 220 | 226 | 79,100 |
2023/10/04 | 223 | 226 | 217 | 217 | 214,400 |
2023/10/03 | 237 | 237 | 227 | 227 | 163,600 |
2023/10/02 | 236 | 240 | 234 | 234 | 183,700 |
2023/09/29 | 236 | 237 | 233 | 233 | 50,900 |
2023/09/28 | 237 | 239 | 236 | 236 | 64,100 |
2023/09/27 | 233 | 237 | 233 | 237 | 74,100 |
2023/09/26 | 236 | 237 | 234 | 234 | 35,600 |
2023/09/25 | 235 | 239 | 234 | 236 | 158,700 |
2023/09/22 | 229 | 234 | 227 | 234 | 159,300 |
2023/09/21 | 231 | 232 | 228 | 230 | 87,700 |
2023/09/20 | 232 | 236 | 229 | 229 | 131,700 |
2023/09/19 | 228 | 234 | 227 | 233 | 143,900 |
2023/09/15 | 231 | 232 | 223 | 230 | 294,600 |
2023/09/14 | 230 | 234 | 229 | 231 | 363,800 |
2023/09/13 | 236 | 236 | 230 | 234 | 235,100 |
2023/09/12 | 231 | 236 | 231 | 236 | 154,600 |
2023/09/11 | 232 | 232 | 226 | 232 | 187,400 |
2023/09/08 | 231 | 232 | 229 | 231 | 85,200 |
2023/09/07 | 233 | 233 | 230 | 232 | 56,200 |
2023/09/06 | 230 | 233 | 228 | 233 | 148,300 |
2023/09/05 | 230 | 230 | 228 | 230 | 77,200 |
2023/09/04 | 225 | 232 | 225 | 231 | 164,400 |
2023/09/01 | 221 | 225 | 220 | 222 | 128,800 |
2023/08/31 | 221 | 222 | 220 | 220 | 36,900 |
2023/08/30 | 221 | 224 | 219 | 220 | 81,700 |
2023/08/29 | 219 | 222 | 218 | 219 | 95,800 |
2023/08/28 | 213 | 220 | 210 | 217 | 176,900 |
2023/08/25 | 213 | 215 | 212 | 213 | 43,800 |
2023/08/24 | 214 | 215 | 213 | 214 | 70,900 |
2023/08/23 | 213 | 215 | 212 | 215 | 72,000 |
2023/08/22 | 212 | 213 | 211 | 213 | 23,700 |
2023/08/21 | 210 | 212 | 209 | 210 | 77,300 |
2023/08/18 | 209 | 212 | 208 | 209 | 98,300 |
2023/08/17 | 213 | 213 | 209 | 211 | 105,000 |
2023/08/16 | 214 | 216 | 213 | 214 | 56,200 |
2023/08/15 | 214 | 216 | 214 | 216 | 57,600 |
2023/08/14 | 216 | 218 | 213 | 213 | 75,200 |
2023/08/10 | 218 | 218 | 214 | 218 | 89,900 |
2023/08/09 | 216 | 219 | 215 | 218 | 93,500 |
2023/08/08 | 219 | 220 | 215 | 217 | 87,800 |
2023/08/07 | 218 | 220 | 216 | 219 | 68,400 |
2023/08/04 | 216 | 219 | 214 | 218 | 148,900 |
2023/08/03 | 213 | 217 | 212 | 215 | 175,100 |
2023/08/02 | 219 | 221 | 214 | 214 | 239,100 |
2023/08/01 | 225 | 225 | 219 | 220 | 268,200 |
2023/07/31 | 228 | 228 | 222 | 227 | 349,900 |
2023/07/28 | 220 | 234 | 220 | 230 | 547,300 |
2023/07/27 | 243 | 243 | 240 | 243 | 740,200 |
2023/07/26 | 243 | 245 | 238 | 244 | 530,200 |
2023/07/25 | 246 | 247 | 242 | 242 | 463,300 |
2023/07/24 | 245 | 248 | 244 | 245 | 336,700 |
2023/07/21 | 247 | 248 | 244 | 244 | 279,400 |
2023/07/20 | 248 | 251 | 247 | 248 | 141,100 |
2023/07/19 | 243 | 249 | 243 | 249 | 164,600 |
2023/07/18 | 238 | 246 | 237 | 243 | 324,400 |
2023/07/14 | 243 | 243 | 238 | 238 | 160,900 |
2023/07/13 | 246 | 246 | 242 | 244 | 96,800 |
2023/07/12 | 252 | 252 | 238 | 243 | 229,200 |
2023/07/11 | 255 | 256 | 250 | 252 | 133,100 |
2023/07/10 | 255 | 255 | 251 | 254 | 94,200 |
2023/07/07 | 254 | 257 | 252 | 256 | 81,100 |
2023/07/06 | 254 | 258 | 252 | 253 | 117,400 |
2023/07/05 | 255 | 256 | 253 | 255 | 50,800 |
2023/07/04 | 251 | 257 | 250 | 257 | 101,200 |
2023/07/03 | 251 | 254 | 250 | 251 | 95,600 |
2023/06/30 | 254 | 254 | 248 | 251 | 94,900 |
2023/06/29 | 254 | 256 | 252 | 254 | 119,600 |
2023/06/28 | 254 | 256 | 252 | 254 | 111,400 |
2023/06/27 | 252 | 254 | 247 | 254 | 95,500 |