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

明星工業(1976)の株価時系列情報

明星工業(1976)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
2026/05/12 1,835 1,858 1,817 1,835 90,100
2026/05/11 1,780 1,832 1,774 1,798 109,500
2026/05/08 1,836 1,865 1,751 1,790 335,500
2026/05/07 1,855 1,880 1,846 1,850 109,700
2026/05/01 1,821 1,833 1,803 1,826 74,100
2026/04/30 1,822 1,837 1,807 1,831 100,400
2026/04/28 1,815 1,860 1,806 1,860 94,700
2026/04/27 1,784 1,830 1,773 1,810 148,300
2026/04/24 1,807 1,808 1,776 1,804 52,100
2026/04/23 1,787 1,794 1,758 1,789 65,700
2026/04/22 1,830 1,832 1,776 1,787 81,000
2026/04/21 1,843 1,845 1,830 1,833 43,700
2026/04/20 1,843 1,847 1,825 1,825 45,900
2026/04/17 1,853 1,863 1,830 1,843 76,500
2026/04/16 1,861 1,870 1,846 1,864 54,000
2026/04/15 1,906 1,918 1,857 1,861 40,300
2026/04/14 1,917 1,917 1,883 1,883 51,900
2026/04/13 1,908 1,917 1,872 1,886 69,000
2026/04/10 1,941 1,949 1,914 1,924 77,100
2026/04/09 1,950 1,954 1,908 1,928 108,600
2026/04/08 1,882 1,914 1,855 1,913 132,100
2026/04/07 1,800 1,820 1,778 1,820 56,200
2026/04/06 1,782 1,791 1,771 1,784 61,300
2026/04/03 1,783 1,799 1,770 1,779 65,700
2026/03/27 1,818 1,841 1,812 1,825 380,300
2026/03/26 1,843 1,848 1,812 1,836 187,800
2026/03/25 1,824 1,851 1,815 1,846 121,300
2026/03/24 1,804 1,810 1,773 1,784 104,000
2026/03/23 1,791 1,795 1,735 1,751 184,200
2026/03/19 1,885 1,890 1,844 1,849 106,800
2026/03/18 1,890 1,936 1,885 1,936 68,400
2026/03/17 1,888 1,906 1,874 1,882 68,400
2026/03/16 1,849 1,888 1,840 1,862 107,300
2026/03/13 1,830 1,860 1,830 1,838 78,400
2026/03/12 1,887 1,891 1,851 1,866 84,600
2026/03/11 1,911 1,930 1,897 1,897 84,300
2026/03/10 1,838 1,884 1,819 1,874 113,400
2026/03/09 1,773 1,810 1,754 1,808 107,800
2026/03/06 1,891 1,901 1,861 1,901 91,400
2026/03/05 1,899 1,929 1,891 1,923 90,200
2026/03/04 1,893 1,918 1,811 1,846 158,400
2026/03/03 1,993 1,995 1,915 1,933 153,200
2026/03/02 1,981 2,031 1,960 2,012 90,200
2026/02/27 1,990 2,049 1,981 2,031 77,400
2026/02/26 1,956 2,015 1,943 1,990 110,500
2026/02/25 1,974 1,975 1,942 1,946 78,500
2026/02/24 1,948 1,992 1,930 1,967 88,500
2026/02/20 1,938 1,965 1,910 1,940 102,400
2026/02/19 1,912 1,962 1,889 1,938 72,100
2026/02/18 1,870 1,912 1,867 1,883 73,600
2026/02/17 1,857 1,871 1,834 1,847 45,700
2026/02/16 1,830 1,862 1,820 1,855 80,900
2026/02/13 1,900 1,911 1,825 1,832 64,500
2026/02/12 1,900 1,930 1,890 1,907 77,100
2026/02/10 1,834 1,908 1,823 1,885 147,300
2026/02/09 1,837 1,838 1,790 1,815 146,000
2026/02/06 1,729 1,775 1,716 1,769 117,700
2026/02/05 1,731 1,740 1,718 1,720 134,100
2026/02/04 1,730 1,736 1,713 1,717 82,100
2026/02/03 1,702 1,735 1,694 1,726 101,200
2026/02/02 1,742 1,745 1,680 1,691 124,100
2026/01/30 1,723 1,725 1,701 1,722 77,600
2026/01/29 1,711 1,723 1,690 1,715 86,200
2026/01/28 1,739 1,739 1,711 1,720 47,800
2026/01/27 1,745 1,750 1,727 1,748 73,400
2026/01/26 1,752 1,766 1,747 1,757 64,100
2026/01/23 1,786 1,803 1,782 1,782 29,300
2026/01/22 1,771 1,785 1,765 1,780 47,600
2026/01/21 1,750 1,772 1,742 1,771 36,100
2026/01/20 1,786 1,787 1,764 1,766 33,600
2026/01/19 1,817 1,824 1,786 1,786 31,700
2026/01/16 1,795 1,824 1,795 1,819 30,500
2026/01/15 1,796 1,808 1,789 1,800 53,200
2026/01/14 1,781 1,805 1,773 1,804 70,800
2026/01/13 1,785 1,797 1,774 1,781 53,100
2026/01/09 1,746 1,761 1,733 1,760 48,800
2026/01/08 1,745 1,762 1,745 1,746 40,100
2026/01/07 1,749 1,770 1,744 1,750 40,400
2026/01/06 1,732 1,769 1,731 1,759 52,200
2026/01/05 1,719 1,733 1,714 1,720 54,900

このページの先頭へ