明治電機工業(3388)の株価時系列情報
明治電機工業(3388)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,971 | 2,030 | 1,971 | 2,000 | 66,100 |
| 2025/07/31 | 1,938 | 1,960 | 1,937 | 1,953 | 29,700 |
| 2025/07/30 | 1,928 | 1,938 | 1,916 | 1,924 | 13,600 |
| 2025/07/29 | 1,920 | 1,936 | 1,915 | 1,925 | 11,500 |
| 2025/07/28 | 1,955 | 1,957 | 1,922 | 1,927 | 22,900 |
| 2025/07/25 | 1,936 | 1,970 | 1,930 | 1,945 | 25,000 |
| 2025/07/24 | 1,950 | 1,956 | 1,933 | 1,949 | 19,400 |
| 2025/07/23 | 1,868 | 1,925 | 1,861 | 1,919 | 47,500 |
| 2025/07/22 | 1,845 | 1,855 | 1,842 | 1,852 | 11,400 |
| 2025/07/18 | 1,860 | 1,860 | 1,839 | 1,848 | 9,600 |
| 2025/07/17 | 1,855 | 1,864 | 1,839 | 1,864 | 11,800 |
| 2025/07/16 | 1,861 | 1,874 | 1,850 | 1,855 | 12,500 |
| 2025/07/15 | 1,870 | 1,870 | 1,845 | 1,863 | 11,600 |
| 2025/07/14 | 1,839 | 1,865 | 1,839 | 1,863 | 16,500 |
| 2025/07/11 | 1,830 | 1,859 | 1,830 | 1,839 | 11,000 |
| 2025/07/10 | 1,834 | 1,844 | 1,820 | 1,823 | 25,500 |
| 2025/07/09 | 1,844 | 1,869 | 1,834 | 1,834 | 20,300 |
| 2025/07/08 | 1,833 | 1,846 | 1,832 | 1,844 | 18,000 |
| 2025/07/07 | 1,852 | 1,852 | 1,828 | 1,833 | 25,800 |
| 2025/07/04 | 1,868 | 1,870 | 1,852 | 1,852 | 9,500 |
| 2025/07/03 | 1,861 | 1,880 | 1,853 | 1,854 | 15,800 |
| 2025/07/02 | 1,881 | 1,881 | 1,860 | 1,866 | 22,600 |
| 2025/07/01 | 1,880 | 1,901 | 1,871 | 1,888 | 22,300 |
| 2025/06/30 | 1,910 | 1,910 | 1,868 | 1,881 | 27,700 |
| 2025/06/27 | 1,886 | 1,899 | 1,871 | 1,899 | 20,600 |
| 2025/06/26 | 1,876 | 1,899 | 1,862 | 1,879 | 25,100 |
| 2025/06/25 | 1,866 | 1,877 | 1,854 | 1,876 | 20,800 |
| 2025/06/24 | 1,904 | 1,904 | 1,862 | 1,878 | 19,000 |
| 2025/06/23 | 1,893 | 1,899 | 1,872 | 1,872 | 22,200 |
| 2025/06/20 | 1,917 | 1,940 | 1,890 | 1,893 | 44,800 |
| 2025/06/19 | 1,925 | 1,930 | 1,883 | 1,910 | 32,600 |
| 2025/06/18 | 1,866 | 1,904 | 1,866 | 1,890 | 33,700 |
| 2025/06/17 | 1,848 | 1,884 | 1,845 | 1,869 | 37,500 |
| 2025/06/16 | 1,830 | 1,845 | 1,815 | 1,817 | 12,200 |
| 2025/06/13 | 1,835 | 1,840 | 1,805 | 1,816 | 32,900 |
| 2025/06/12 | 1,834 | 1,851 | 1,833 | 1,837 | 16,300 |
| 2025/06/11 | 1,867 | 1,873 | 1,850 | 1,855 | 14,700 |
| 2025/06/10 | 1,850 | 1,890 | 1,850 | 1,867 | 32,200 |
| 2025/06/09 | 1,863 | 1,870 | 1,834 | 1,839 | 77,200 |
| 2025/06/06 | 1,871 | 1,889 | 1,851 | 1,868 | 23,400 |
| 2025/06/05 | 1,853 | 1,878 | 1,843 | 1,871 | 30,500 |
| 2025/06/04 | 1,833 | 1,860 | 1,828 | 1,843 | 34,500 |
| 2025/06/03 | 1,854 | 1,854 | 1,835 | 1,835 | 17,100 |
| 2025/06/02 | 1,870 | 1,870 | 1,833 | 1,859 | 21,800 |
| 2025/05/30 | 1,830 | 1,872 | 1,830 | 1,870 | 35,600 |
| 2025/05/29 | 1,862 | 1,879 | 1,830 | 1,857 | 37,900 |
| 2025/05/28 | 1,823 | 1,857 | 1,823 | 1,851 | 27,600 |
| 2025/05/27 | 1,818 | 1,823 | 1,800 | 1,823 | 33,100 |
| 2025/05/26 | 1,804 | 1,812 | 1,793 | 1,811 | 33,800 |
| 2025/05/23 | 1,775 | 1,817 | 1,775 | 1,794 | 34,600 |
| 2025/05/22 | 1,835 | 1,835 | 1,772 | 1,772 | 58,100 |
| 2025/05/21 | 1,782 | 1,837 | 1,782 | 1,837 | 57,300 |
| 2025/05/20 | 1,805 | 1,822 | 1,781 | 1,793 | 68,800 |
| 2025/05/19 | 1,809 | 1,814 | 1,782 | 1,803 | 111,200 |
| 2025/05/16 | 1,746 | 1,817 | 1,713 | 1,801 | 385,800 |
| 2025/05/15 | 1,533 | 1,563 | 1,506 | 1,506 | 32,300 |
| 2025/05/14 | 1,569 | 1,569 | 1,532 | 1,550 | 14,900 |
| 2025/05/13 | 1,597 | 1,602 | 1,555 | 1,555 | 23,500 |
| 2025/05/12 | 1,531 | 1,578 | 1,530 | 1,572 | 34,500 |
| 2025/05/09 | 1,530 | 1,555 | 1,517 | 1,532 | 39,100 |
| 2025/05/08 | 1,514 | 1,529 | 1,481 | 1,525 | 26,400 |
| 2025/05/07 | 1,472 | 1,520 | 1,468 | 1,513 | 43,800 |
| 2025/05/02 | 1,506 | 1,506 | 1,453 | 1,465 | 26,600 |
| 2025/05/01 | 1,512 | 1,522 | 1,475 | 1,482 | 88,900 |
| 2025/04/30 | 1,533 | 1,558 | 1,513 | 1,535 | 48,500 |
| 2025/04/28 | 1,607 | 1,622 | 1,562 | 1,562 | 250,600 |
| 2025/04/25 | 1,567 | 1,606 | 1,567 | 1,593 | 41,800 |
| 2025/04/24 | 1,547 | 1,567 | 1,533 | 1,567 | 39,900 |
| 2025/04/23 | 1,503 | 1,553 | 1,503 | 1,553 | 46,100 |
| 2025/04/22 | 1,500 | 1,525 | 1,465 | 1,481 | 54,700 |
| 2025/04/21 | 1,530 | 1,540 | 1,458 | 1,487 | 51,200 |
| 2025/04/18 | 1,473 | 1,520 | 1,468 | 1,520 | 25,400 |
| 2025/04/17 | 1,440 | 1,479 | 1,440 | 1,454 | 30,900 |
| 2025/04/16 | 1,437 | 1,450 | 1,426 | 1,435 | 25,700 |
| 2025/04/15 | 1,431 | 1,437 | 1,419 | 1,424 | 18,600 |
| 2025/04/14 | 1,420 | 1,434 | 1,415 | 1,425 | 21,400 |
| 2025/04/11 | 1,421 | 1,424 | 1,362 | 1,410 | 34,000 |
| 2025/04/10 | 1,443 | 1,443 | 1,396 | 1,422 | 64,000 |
| 2025/04/09 | 1,330 | 1,341 | 1,296 | 1,323 | 47,000 |
| 2025/04/08 | 1,305 | 1,361 | 1,305 | 1,342 | 28,500 |
| 2025/04/07 | 1,231 | 1,277 | 1,215 | 1,231 | 50,700 |
| 2025/04/04 | 1,410 | 1,420 | 1,334 | 1,364 | 49,000 |
| 2025/04/03 | 1,451 | 1,479 | 1,436 | 1,459 | 31,900 |
| 2025/04/02 | 1,540 | 1,540 | 1,507 | 1,514 | 18,600 |
| 2025/04/01 | 1,524 | 1,541 | 1,522 | 1,524 | 15,300 |
| 2025/03/31 | 1,549 | 1,549 | 1,505 | 1,505 | 28,300 |
| 2025/03/28 | 1,566 | 1,599 | 1,556 | 1,561 | 26,300 |
| 2025/03/27 | 1,612 | 1,625 | 1,595 | 1,614 | 68,100 |
| 2025/03/26 | 1,611 | 1,632 | 1,604 | 1,626 | 21,400 |
| 2025/03/25 | 1,640 | 1,641 | 1,613 | 1,615 | 17,500 |
| 2025/03/24 | 1,612 | 1,646 | 1,592 | 1,640 | 34,300 |
| 2025/03/21 | 1,601 | 1,618 | 1,587 | 1,598 | 23,800 |
| 2025/03/19 | 1,605 | 1,620 | 1,600 | 1,610 | 32,000 |
| 2025/03/18 | 1,580 | 1,610 | 1,580 | 1,594 | 28,600 |
| 2025/03/17 | 1,593 | 1,598 | 1,568 | 1,580 | 31,900 |
| 2025/03/14 | 1,541 | 1,575 | 1,541 | 1,569 | 19,700 |
| 2025/03/13 | 1,545 | 1,565 | 1,526 | 1,544 | 19,300 |
| 2025/03/12 | 1,537 | 1,545 | 1,513 | 1,543 | 18,800 |
| 2025/03/11 | 1,547 | 1,557 | 1,504 | 1,537 | 40,700 |
| 2025/03/10 | 1,584 | 1,610 | 1,563 | 1,570 | 35,600 |
| 2025/03/07 | 1,540 | 1,560 | 1,522 | 1,545 | 37,700 |
| 2025/03/06 | 1,530 | 1,569 | 1,530 | 1,551 | 41,600 |
| 2025/03/05 | 1,492 | 1,519 | 1,490 | 1,515 | 43,800 |
| 2025/03/04 | 1,487 | 1,497 | 1,477 | 1,492 | 21,800 |
| 2025/03/03 | 1,456 | 1,476 | 1,451 | 1,474 | 22,500 |
| 2025/02/28 | 1,450 | 1,455 | 1,437 | 1,450 | 17,800 |
| 2025/02/27 | 1,424 | 1,452 | 1,420 | 1,450 | 15,300 |
| 2025/02/26 | 1,416 | 1,419 | 1,398 | 1,414 | 17,200 |
| 2025/02/25 | 1,415 | 1,426 | 1,409 | 1,409 | 14,000 |
| 2025/02/21 | 1,432 | 1,440 | 1,417 | 1,420 | 16,200 |
| 2025/02/20 | 1,459 | 1,460 | 1,431 | 1,431 | 27,000 |
| 2025/02/19 | 1,475 | 1,490 | 1,459 | 1,463 | 12,500 |
| 2025/02/18 | 1,502 | 1,502 | 1,452 | 1,486 | 61,500 |
| 2025/02/17 | 1,502 | 1,520 | 1,479 | 1,494 | 17,000 |
| 2025/02/14 | 1,496 | 1,504 | 1,474 | 1,501 | 37,600 |
| 2025/02/13 | 1,473 | 1,490 | 1,469 | 1,486 | 13,900 |
| 2025/02/12 | 1,475 | 1,483 | 1,454 | 1,463 | 19,800 |
| 2025/02/10 | 1,496 | 1,496 | 1,465 | 1,475 | 18,600 |
| 2025/02/07 | 1,476 | 1,514 | 1,470 | 1,496 | 37,900 |
| 2025/02/06 | 1,476 | 1,479 | 1,447 | 1,472 | 19,800 |
| 2025/02/05 | 1,460 | 1,476 | 1,459 | 1,462 | 18,300 |
| 2025/02/04 | 1,442 | 1,458 | 1,442 | 1,451 | 14,300 |
| 2025/02/03 | 1,450 | 1,450 | 1,418 | 1,430 | 32,600 |
| 2025/01/31 | 1,454 | 1,470 | 1,436 | 1,463 | 21,400 |
| 2025/01/30 | 1,431 | 1,454 | 1,431 | 1,443 | 22,100 |
| 2025/01/29 | 1,451 | 1,456 | 1,444 | 1,444 | 14,500 |
| 2025/01/28 | 1,458 | 1,463 | 1,449 | 1,451 | 17,800 |
| 2025/01/27 | 1,443 | 1,466 | 1,438 | 1,460 | 14,800 |
| 2025/01/24 | 1,418 | 1,430 | 1,415 | 1,428 | 8,600 |
| 2025/01/23 | 1,411 | 1,419 | 1,410 | 1,417 | 9,000 |
| 2025/01/22 | 1,408 | 1,420 | 1,406 | 1,416 | 6,600 |
| 2025/01/21 | 1,415 | 1,419 | 1,394 | 1,412 | 11,500 |
| 2025/01/20 | 1,409 | 1,418 | 1,404 | 1,411 | 7,100 |
| 2025/01/17 | 1,381 | 1,401 | 1,379 | 1,401 | 11,700 |
| 2025/01/16 | 1,396 | 1,397 | 1,380 | 1,384 | 22,200 |
| 2025/01/15 | 1,396 | 1,399 | 1,371 | 1,377 | 23,900 |
| 2025/01/14 | 1,402 | 1,402 | 1,381 | 1,390 | 17,500 |
| 2025/01/10 | 1,406 | 1,416 | 1,398 | 1,410 | 15,400 |
| 2025/01/09 | 1,429 | 1,430 | 1,413 | 1,413 | 19,700 |
| 2025/01/08 | 1,442 | 1,455 | 1,428 | 1,430 | 15,400 |
| 2025/01/07 | 1,457 | 1,457 | 1,425 | 1,451 | 20,700 |
| 2025/01/06 | 1,441 | 1,458 | 1,439 | 1,451 | 17,400 |
| 2024/12/30 | 1,450 | 1,455 | 1,439 | 1,440 | 16,500 |
| 2024/12/27 | 1,458 | 1,460 | 1,441 | 1,450 | 17,500 |
| 2024/12/26 | 1,430 | 1,450 | 1,426 | 1,450 | 33,400 |
| 2024/12/25 | 1,395 | 1,413 | 1,393 | 1,413 | 18,200 |
| 2024/12/24 | 1,400 | 1,413 | 1,390 | 1,390 | 25,600 |
| 2024/12/23 | 1,371 | 1,399 | 1,371 | 1,399 | 20,400 |
| 2024/12/20 | 1,367 | 1,382 | 1,355 | 1,370 | 19,900 |
| 2024/12/19 | 1,340 | 1,360 | 1,336 | 1,356 | 60,900 |
| 2024/12/18 | 1,366 | 1,374 | 1,348 | 1,348 | 16,800 |
| 2024/12/17 | 1,353 | 1,365 | 1,345 | 1,359 | 20,100 |
| 2024/12/16 | 1,353 | 1,359 | 1,342 | 1,342 | 18,600 |
| 2024/12/13 | 1,350 | 1,359 | 1,335 | 1,347 | 32,400 |
| 2024/12/12 | 1,373 | 1,378 | 1,354 | 1,360 | 27,400 |
| 2024/12/11 | 1,374 | 1,374 | 1,350 | 1,362 | 41,900 |
| 2024/12/10 | 1,377 | 1,388 | 1,369 | 1,369 | 11,400 |
| 2024/12/09 | 1,376 | 1,391 | 1,370 | 1,375 | 15,600 |
| 2024/12/06 | 1,382 | 1,388 | 1,353 | 1,382 | 13,700 |
| 2024/12/05 | 1,373 | 1,382 | 1,350 | 1,375 | 26,300 |
| 2024/12/04 | 1,404 | 1,404 | 1,356 | 1,356 | 26,000 |
| 2024/12/03 | 1,390 | 1,398 | 1,383 | 1,389 | 30,900 |
| 2024/12/02 | 1,387 | 1,392 | 1,381 | 1,385 | 9,700 |
| 2024/11/29 | 1,403 | 1,403 | 1,382 | 1,385 | 8,100 |
| 2024/11/28 | 1,371 | 1,400 | 1,371 | 1,396 | 9,900 |
| 2024/11/27 | 1,413 | 1,414 | 1,378 | 1,381 | 19,400 |
| 2024/11/26 | 1,422 | 1,429 | 1,410 | 1,413 | 13,200 |
| 2024/11/25 | 1,435 | 1,435 | 1,413 | 1,413 | 40,400 |
| 2024/11/22 | 1,416 | 1,428 | 1,414 | 1,419 | 22,300 |
| 2024/11/21 | 1,404 | 1,417 | 1,404 | 1,416 | 10,200 |
| 2024/11/20 | 1,413 | 1,430 | 1,396 | 1,398 | 38,800 |
| 2024/11/19 | 1,428 | 1,437 | 1,412 | 1,412 | 19,400 |
| 2024/11/18 | 1,385 | 1,419 | 1,378 | 1,418 | 27,300 |
| 2024/11/15 | 1,413 | 1,430 | 1,396 | 1,396 | 15,600 |
| 2024/11/14 | 1,445 | 1,457 | 1,413 | 1,413 | 18,400 |
| 2024/11/13 | 1,421 | 1,445 | 1,418 | 1,441 | 24,400 |
| 2024/11/12 | 1,402 | 1,433 | 1,399 | 1,421 | 31,500 |
| 2024/11/11 | 1,403 | 1,410 | 1,399 | 1,410 | 17,500 |
| 2024/11/08 | 1,422 | 1,424 | 1,397 | 1,398 | 25,400 |
| 2024/11/07 | 1,398 | 1,418 | 1,383 | 1,416 | 37,400 |
| 2024/11/06 | 1,366 | 1,398 | 1,360 | 1,393 | 30,400 |
| 2024/11/05 | 1,335 | 1,365 | 1,335 | 1,354 | 32,900 |
| 2024/11/01 | 1,323 | 1,351 | 1,323 | 1,333 | 43,500 |
| 2024/10/31 | 1,353 | 1,385 | 1,351 | 1,376 | 25,200 |
| 2024/10/30 | 1,379 | 1,379 | 1,362 | 1,364 | 32,200 |
| 2024/10/29 | 1,363 | 1,374 | 1,360 | 1,373 | 26,100 |
| 2024/10/28 | 1,346 | 1,371 | 1,345 | 1,368 | 19,000 |
| 2024/10/25 | 1,346 | 1,350 | 1,335 | 1,349 | 20,000 |
| 2024/10/24 | 1,353 | 1,365 | 1,346 | 1,356 | 35,800 |
| 2024/10/23 | 1,387 | 1,393 | 1,358 | 1,366 | 48,400 |
| 2024/10/22 | 1,411 | 1,412 | 1,389 | 1,392 | 24,700 |
| 2024/10/21 | 1,428 | 1,430 | 1,415 | 1,415 | 12,200 |
| 2024/10/18 | 1,441 | 1,441 | 1,421 | 1,428 | 18,200 |
| 2024/10/17 | 1,457 | 1,462 | 1,438 | 1,438 | 18,600 |
| 2024/10/16 | 1,460 | 1,468 | 1,451 | 1,457 | 11,900 |
| 2024/10/15 | 1,467 | 1,472 | 1,451 | 1,470 | 28,600 |
| 2024/10/11 | 1,465 | 1,471 | 1,454 | 1,454 | 11,800 |
| 2024/10/10 | 1,471 | 1,476 | 1,454 | 1,464 | 14,500 |
| 2024/10/09 | 1,484 | 1,484 | 1,457 | 1,470 | 15,000 |
| 2024/10/08 | 1,491 | 1,491 | 1,465 | 1,470 | 15,300 |