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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 1,500 | 1,500 | 1,482 | 1,491 | 22,700 |
| 2024/10/04 | 1,485 | 1,488 | 1,461 | 1,487 | 24,100 |
| 2024/10/03 | 1,487 | 1,493 | 1,465 | 1,465 | 32,100 |
| 2024/10/02 | 1,465 | 1,472 | 1,449 | 1,457 | 16,100 |
| 2024/10/01 | 1,445 | 1,478 | 1,445 | 1,467 | 13,900 |
| 2024/09/30 | 1,457 | 1,465 | 1,435 | 1,440 | 31,500 |
| 2024/09/27 | 1,521 | 1,521 | 1,488 | 1,493 | 35,900 |
| 2024/09/26 | 1,499 | 1,526 | 1,494 | 1,526 | 32,100 |
| 2024/09/25 | 1,500 | 1,500 | 1,469 | 1,491 | 29,400 |
| 2024/09/24 | 1,492 | 1,500 | 1,487 | 1,490 | 20,000 |
| 2024/09/20 | 1,485 | 1,499 | 1,477 | 1,477 | 21,000 |
| 2024/09/19 | 1,464 | 1,484 | 1,464 | 1,477 | 20,400 |
| 2024/09/18 | 1,474 | 1,474 | 1,445 | 1,460 | 23,500 |
| 2024/09/17 | 1,444 | 1,464 | 1,433 | 1,457 | 24,600 |
| 2024/09/13 | 1,436 | 1,442 | 1,418 | 1,431 | 26,300 |
| 2024/09/12 | 1,438 | 1,453 | 1,430 | 1,436 | 16,400 |
| 2024/09/11 | 1,447 | 1,452 | 1,397 | 1,408 | 29,900 |
| 2024/09/10 | 1,456 | 1,473 | 1,453 | 1,458 | 22,100 |
| 2024/09/09 | 1,402 | 1,462 | 1,402 | 1,451 | 30,500 |
| 2024/09/06 | 1,466 | 1,473 | 1,437 | 1,451 | 33,800 |
| 2024/09/05 | 1,465 | 1,499 | 1,455 | 1,459 | 30,900 |
| 2024/09/04 | 1,506 | 1,533 | 1,465 | 1,465 | 75,600 |
| 2024/09/03 | 1,540 | 1,585 | 1,513 | 1,566 | 89,000 |
| 2024/09/02 | 1,505 | 1,542 | 1,497 | 1,540 | 72,600 |
| 2024/08/30 | 1,473 | 1,486 | 1,465 | 1,486 | 18,800 |
| 2024/08/29 | 1,465 | 1,474 | 1,458 | 1,466 | 25,600 |
| 2024/08/28 | 1,475 | 1,475 | 1,455 | 1,463 | 22,100 |
| 2024/08/27 | 1,463 | 1,497 | 1,460 | 1,483 | 64,000 |
| 2024/08/26 | 1,419 | 1,453 | 1,417 | 1,450 | 42,300 |
| 2024/08/23 | 1,417 | 1,422 | 1,405 | 1,406 | 16,800 |
| 2024/08/22 | 1,406 | 1,417 | 1,400 | 1,417 | 13,500 |
| 2024/08/21 | 1,398 | 1,414 | 1,397 | 1,400 | 18,000 |
| 2024/08/20 | 1,419 | 1,427 | 1,411 | 1,411 | 23,600 |
| 2024/08/19 | 1,432 | 1,433 | 1,397 | 1,397 | 32,600 |
| 2024/08/16 | 1,441 | 1,441 | 1,411 | 1,432 | 29,900 |
| 2024/08/15 | 1,400 | 1,400 | 1,375 | 1,383 | 52,300 |
| 2024/08/14 | 1,378 | 1,404 | 1,376 | 1,398 | 36,000 |
| 2024/08/13 | 1,365 | 1,378 | 1,310 | 1,348 | 157,000 |
| 2024/08/09 | 1,370 | 1,378 | 1,331 | 1,359 | 34,500 |
| 2024/08/08 | 1,333 | 1,371 | 1,325 | 1,340 | 31,500 |
| 2024/08/07 | 1,311 | 1,398 | 1,306 | 1,354 | 45,400 |
| 2024/08/06 | 1,325 | 1,386 | 1,311 | 1,343 | 80,400 |
| 2024/08/05 | 1,410 | 1,410 | 1,231 | 1,235 | 92,800 |
| 2024/08/02 | 1,509 | 1,516 | 1,452 | 1,452 | 81,900 |
| 2024/08/01 | 1,582 | 1,600 | 1,541 | 1,558 | 61,500 |
| 2024/07/31 | 1,536 | 1,609 | 1,516 | 1,609 | 146,100 |
| 2024/07/30 | 1,790 | 1,790 | 1,751 | 1,776 | 36,300 |
| 2024/07/29 | 1,797 | 1,797 | 1,769 | 1,789 | 20,600 |
| 2024/07/26 | 1,765 | 1,784 | 1,753 | 1,760 | 37,800 |
| 2024/07/25 | 1,777 | 1,799 | 1,765 | 1,774 | 38,000 |
| 2024/07/24 | 1,849 | 1,858 | 1,810 | 1,810 | 22,800 |
| 2024/07/23 | 1,857 | 1,877 | 1,843 | 1,845 | 32,400 |
| 2024/07/22 | 1,902 | 1,902 | 1,856 | 1,856 | 29,200 |
| 2024/07/19 | 1,912 | 1,922 | 1,880 | 1,900 | 43,700 |
| 2024/07/18 | 1,967 | 1,967 | 1,918 | 1,920 | 31,600 |
| 2024/07/17 | 1,968 | 1,995 | 1,940 | 1,970 | 79,100 |
| 2024/07/16 | 1,899 | 1,952 | 1,886 | 1,951 | 106,500 |
| 2024/07/12 | 1,821 | 1,849 | 1,816 | 1,838 | 26,400 |
| 2024/07/11 | 1,843 | 1,843 | 1,825 | 1,840 | 18,400 |
| 2024/07/10 | 1,840 | 1,855 | 1,826 | 1,831 | 38,500 |
| 2024/07/09 | 1,858 | 1,862 | 1,825 | 1,842 | 33,100 |
| 2024/07/08 | 1,866 | 1,872 | 1,843 | 1,843 | 29,300 |
| 2024/07/05 | 1,920 | 1,920 | 1,866 | 1,866 | 29,100 |
| 2024/07/04 | 1,900 | 1,926 | 1,895 | 1,907 | 70,300 |
| 2024/07/03 | 1,888 | 1,898 | 1,862 | 1,892 | 52,600 |
| 2024/07/02 | 1,890 | 1,890 | 1,870 | 1,876 | 33,100 |
| 2024/07/01 | 1,873 | 1,890 | 1,855 | 1,866 | 29,000 |
| 2024/06/28 | 1,890 | 1,890 | 1,831 | 1,850 | 35,800 |
| 2024/06/27 | 1,886 | 1,886 | 1,869 | 1,883 | 20,600 |
| 2024/06/26 | 1,899 | 1,906 | 1,877 | 1,886 | 33,800 |
| 2024/06/25 | 1,855 | 1,893 | 1,855 | 1,887 | 38,800 |
| 2024/06/24 | 1,900 | 1,900 | 1,824 | 1,849 | 56,200 |
| 2024/06/21 | 1,836 | 1,893 | 1,831 | 1,852 | 107,300 |
| 2024/06/20 | 1,835 | 1,835 | 1,781 | 1,821 | 68,400 |
| 2024/06/19 | 1,785 | 1,834 | 1,780 | 1,831 | 84,700 |
| 2024/06/18 | 1,744 | 1,762 | 1,725 | 1,762 | 97,600 |
| 2024/06/17 | 1,681 | 1,740 | 1,681 | 1,719 | 110,000 |
| 2024/06/14 | 1,631 | 1,679 | 1,631 | 1,669 | 28,100 |
| 2024/06/13 | 1,663 | 1,663 | 1,631 | 1,631 | 12,900 |
| 2024/06/12 | 1,646 | 1,666 | 1,645 | 1,666 | 15,300 |
| 2024/06/11 | 1,657 | 1,661 | 1,644 | 1,646 | 8,900 |
| 2024/06/10 | 1,626 | 1,654 | 1,626 | 1,650 | 8,000 |
| 2024/06/07 | 1,628 | 1,639 | 1,618 | 1,636 | 12,000 |
| 2024/06/06 | 1,630 | 1,641 | 1,625 | 1,631 | 10,000 |
| 2024/06/05 | 1,674 | 1,674 | 1,624 | 1,624 | 18,800 |
| 2024/06/04 | 1,671 | 1,681 | 1,659 | 1,677 | 16,800 |
| 2024/06/03 | 1,685 | 1,689 | 1,670 | 1,674 | 19,800 |
| 2024/05/31 | 1,649 | 1,680 | 1,644 | 1,678 | 15,300 |
| 2024/05/30 | 1,619 | 1,644 | 1,608 | 1,644 | 27,200 |
| 2024/05/29 | 1,665 | 1,665 | 1,630 | 1,638 | 25,100 |
| 2024/05/28 | 1,660 | 1,675 | 1,648 | 1,648 | 15,700 |
| 2024/05/27 | 1,666 | 1,680 | 1,658 | 1,658 | 14,100 |
| 2024/05/24 | 1,655 | 1,678 | 1,654 | 1,663 | 14,300 |
| 2024/05/23 | 1,685 | 1,689 | 1,666 | 1,678 | 18,200 |
| 2024/05/22 | 1,677 | 1,697 | 1,655 | 1,681 | 22,900 |
| 2024/05/21 | 1,665 | 1,699 | 1,665 | 1,677 | 57,600 |
| 2024/05/20 | 1,625 | 1,670 | 1,624 | 1,656 | 30,300 |
| 2024/05/17 | 1,625 | 1,637 | 1,613 | 1,625 | 27,400 |
| 2024/05/16 | 1,639 | 1,639 | 1,597 | 1,628 | 33,700 |
| 2024/05/15 | 1,640 | 1,677 | 1,625 | 1,639 | 88,100 |
| 2024/05/14 | 1,638 | 1,638 | 1,595 | 1,612 | 35,500 |
| 2024/05/13 | 1,620 | 1,643 | 1,616 | 1,643 | 25,100 |
| 2024/05/10 | 1,643 | 1,644 | 1,615 | 1,615 | 23,400 |
| 2024/05/09 | 1,640 | 1,640 | 1,626 | 1,635 | 18,800 |
| 2024/05/08 | 1,655 | 1,655 | 1,631 | 1,633 | 12,100 |
| 2024/05/07 | 1,648 | 1,655 | 1,631 | 1,654 | 19,800 |
| 2024/05/02 | 1,630 | 1,633 | 1,617 | 1,630 | 15,400 |
| 2024/05/01 | 1,638 | 1,640 | 1,600 | 1,633 | 15,500 |
| 2024/04/30 | 1,605 | 1,646 | 1,605 | 1,638 | 30,100 |
| 2024/04/26 | 1,586 | 1,602 | 1,571 | 1,597 | 26,000 |
| 2024/04/25 | 1,616 | 1,616 | 1,596 | 1,596 | 17,000 |
| 2024/04/24 | 1,590 | 1,618 | 1,590 | 1,615 | 19,600 |
| 2024/04/23 | 1,600 | 1,602 | 1,573 | 1,584 | 24,700 |
| 2024/04/22 | 1,579 | 1,590 | 1,566 | 1,586 | 26,700 |
| 2024/04/19 | 1,596 | 1,596 | 1,540 | 1,566 | 52,000 |
| 2024/04/18 | 1,580 | 1,600 | 1,568 | 1,600 | 18,200 |
| 2024/04/17 | 1,592 | 1,604 | 1,562 | 1,578 | 36,800 |
| 2024/04/16 | 1,660 | 1,660 | 1,595 | 1,600 | 41,600 |
| 2024/04/15 | 1,649 | 1,661 | 1,642 | 1,659 | 27,400 |
| 2024/04/12 | 1,670 | 1,700 | 1,651 | 1,651 | 67,400 |
| 2024/04/11 | 1,650 | 1,667 | 1,638 | 1,663 | 51,200 |
| 2024/04/10 | 1,635 | 1,674 | 1,625 | 1,662 | 115,800 |
| 2024/04/09 | 1,565 | 1,600 | 1,557 | 1,600 | 39,600 |
| 2024/04/08 | 1,563 | 1,572 | 1,553 | 1,561 | 26,500 |
| 2024/04/05 | 1,570 | 1,575 | 1,548 | 1,568 | 47,500 |
| 2024/04/04 | 1,585 | 1,607 | 1,576 | 1,594 | 40,900 |
| 2024/04/03 | 1,564 | 1,593 | 1,550 | 1,580 | 32,800 |
| 2024/04/02 | 1,577 | 1,596 | 1,562 | 1,564 | 40,000 |
| 2024/04/01 | 1,595 | 1,610 | 1,557 | 1,575 | 37,800 |
| 2024/03/29 | 1,548 | 1,580 | 1,533 | 1,573 | 37,500 |
| 2024/03/28 | 1,537 | 1,548 | 1,529 | 1,530 | 23,300 |
| 2024/03/27 | 1,558 | 1,575 | 1,558 | 1,563 | 43,400 |
| 2024/03/26 | 1,535 | 1,560 | 1,535 | 1,558 | 46,800 |
| 2024/03/25 | 1,549 | 1,556 | 1,541 | 1,542 | 26,700 |
| 2024/03/22 | 1,552 | 1,555 | 1,540 | 1,552 | 29,900 |
| 2024/03/21 | 1,550 | 1,564 | 1,549 | 1,552 | 43,100 |
| 2024/03/19 | 1,536 | 1,543 | 1,525 | 1,543 | 24,400 |
| 2024/03/18 | 1,524 | 1,526 | 1,511 | 1,526 | 14,100 |
| 2024/03/15 | 1,498 | 1,510 | 1,495 | 1,509 | 16,800 |
| 2024/03/14 | 1,494 | 1,502 | 1,488 | 1,498 | 8,900 |
| 2024/03/13 | 1,518 | 1,518 | 1,487 | 1,494 | 10,300 |
| 2024/03/12 | 1,483 | 1,506 | 1,470 | 1,506 | 26,200 |
| 2024/03/11 | 1,540 | 1,540 | 1,484 | 1,496 | 35,200 |
| 2024/03/08 | 1,525 | 1,556 | 1,521 | 1,549 | 50,000 |
| 2024/03/07 | 1,543 | 1,554 | 1,529 | 1,534 | 29,200 |
| 2024/03/06 | 1,515 | 1,535 | 1,514 | 1,535 | 28,300 |
| 2024/03/05 | 1,486 | 1,521 | 1,485 | 1,514 | 35,400 |
| 2024/03/04 | 1,504 | 1,506 | 1,484 | 1,488 | 32,800 |
| 2024/03/01 | 1,507 | 1,513 | 1,495 | 1,502 | 23,900 |
| 2024/02/29 | 1,518 | 1,521 | 1,500 | 1,510 | 18,600 |
| 2024/02/28 | 1,515 | 1,534 | 1,515 | 1,524 | 17,300 |
| 2024/02/27 | 1,507 | 1,523 | 1,502 | 1,515 | 32,300 |
| 2024/02/26 | 1,496 | 1,520 | 1,496 | 1,511 | 32,800 |
| 2024/02/22 | 1,507 | 1,507 | 1,486 | 1,493 | 14,100 |
| 2024/02/21 | 1,494 | 1,504 | 1,482 | 1,486 | 20,900 |
| 2024/02/20 | 1,488 | 1,502 | 1,482 | 1,493 | 26,200 |
| 2024/02/19 | 1,468 | 1,485 | 1,465 | 1,485 | 22,300 |
| 2024/02/16 | 1,463 | 1,468 | 1,454 | 1,460 | 19,700 |
| 2024/02/15 | 1,468 | 1,468 | 1,435 | 1,445 | 17,300 |
| 2024/02/14 | 1,469 | 1,469 | 1,450 | 1,453 | 21,300 |
| 2024/02/13 | 1,461 | 1,473 | 1,451 | 1,473 | 27,700 |
| 2024/02/09 | 1,463 | 1,465 | 1,450 | 1,456 | 20,300 |
| 2024/02/08 | 1,463 | 1,472 | 1,449 | 1,471 | 24,200 |
| 2024/02/07 | 1,454 | 1,469 | 1,454 | 1,462 | 16,200 |
| 2024/02/06 | 1,462 | 1,465 | 1,453 | 1,454 | 15,200 |
| 2024/02/05 | 1,470 | 1,470 | 1,456 | 1,458 | 38,500 |
| 2024/02/02 | 1,486 | 1,486 | 1,465 | 1,466 | 51,900 |
| 2024/02/01 | 1,472 | 1,492 | 1,468 | 1,477 | 58,300 |
| 2024/01/31 | 1,452 | 1,474 | 1,452 | 1,474 | 51,100 |
| 2024/01/30 | 1,461 | 1,471 | 1,450 | 1,451 | 22,500 |
| 2024/01/29 | 1,440 | 1,460 | 1,440 | 1,460 | 24,900 |
| 2024/01/26 | 1,445 | 1,450 | 1,440 | 1,440 | 15,100 |
| 2024/01/25 | 1,435 | 1,456 | 1,435 | 1,448 | 31,000 |
| 2024/01/24 | 1,439 | 1,447 | 1,433 | 1,437 | 15,600 |
| 2024/01/23 | 1,450 | 1,452 | 1,435 | 1,439 | 22,000 |
| 2024/01/22 | 1,440 | 1,457 | 1,440 | 1,446 | 31,600 |
| 2024/01/19 | 1,449 | 1,450 | 1,437 | 1,440 | 18,600 |
| 2024/01/18 | 1,440 | 1,453 | 1,430 | 1,449 | 16,700 |
| 2024/01/17 | 1,444 | 1,453 | 1,429 | 1,429 | 36,900 |
| 2024/01/16 | 1,445 | 1,445 | 1,425 | 1,428 | 23,800 |
| 2024/01/15 | 1,409 | 1,443 | 1,409 | 1,432 | 29,300 |
| 2024/01/12 | 1,429 | 1,429 | 1,410 | 1,415 | 14,200 |
| 2024/01/11 | 1,427 | 1,436 | 1,423 | 1,429 | 19,600 |
| 2024/01/10 | 1,422 | 1,430 | 1,416 | 1,422 | 18,800 |
| 2024/01/09 | 1,426 | 1,438 | 1,414 | 1,420 | 18,000 |
| 2024/01/05 | 1,435 | 1,435 | 1,424 | 1,426 | 10,600 |
| 2024/01/04 | 1,404 | 1,424 | 1,388 | 1,420 | 23,300 |