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
2007/12/28 840 850 840 850 2,300
2007/12/27 846 855 844 855 4,000
2007/12/26 835 846 835 846 4,000
2007/12/25 850 850 834 835 12,700
2007/12/21 855 856 848 850 11,800
2007/12/20 895 895 855 856 13,700
2007/12/19 868 878 855 855 10,800
2007/12/18 875 878 860 870 9,600
2007/12/17 910 910 880 895 19,300
2007/12/14 950 950 909 910 4,400
2007/12/13 950 955 945 951 3,100
2007/12/12 954 960 950 950 5,500
2007/12/11 960 962 953 954 10,200
2007/12/10 978 978 956 960 3,200
2007/12/07 980 989 978 978 1,600
2007/12/06 980 990 975 980 18,100
2007/12/05 965 980 960 980 8,300
2007/12/04 964 965 955 965 4,400
2007/12/03 955 964 950 964 4,800
2007/11/30 937 955 932 955 7,000
2007/11/29 945 960 935 950 7,500
2007/11/28 948 950 933 950 7,600
2007/11/27 928 946 925 940 8,100
2007/11/26 902 932 885 932 9,600
2007/11/22 880 910 875 905 13,100
2007/11/21 905 930 880 900 18,300
2007/11/20 885 895 865 895 16,300
2007/11/19 875 885 870 875 10,200
2007/11/16 870 890 870 870 3,000
2007/11/15 872 890 860 870 3,100
2007/11/14 869 895 855 895 10,600
2007/11/13 840 845 831 840 17,400
2007/11/12 873 874 845 845 19,100
2007/11/09 905 930 902 903 25,700
2007/11/08 920 920 910 910 10,700
2007/11/07 948 950 935 935 8,000
2007/11/06 945 954 940 948 6,100
2007/11/05 945 965 942 945 6,400
2007/11/02 977 979 941 965 13,000
2007/11/01 1,018 1,020 972 985 27,000
2007/10/31 935 1,020 923 990 44,900
2007/10/30 925 940 920 925 29,900
2007/10/29 927 927 917 919 26,400
2007/10/26 925 930 901 930 7,200
2007/10/25 932 935 906 925 18,100
2007/10/24 945 950 931 931 11,600
2007/10/23 946 955 945 945 5,100
2007/10/22 933 945 933 945 11,200
2007/10/19 985 985 954 965 13,900
2007/10/18 996 1,000 975 985 4,900
2007/10/17 1,000 1,010 972 986 12,700
2007/10/16 1,030 1,031 1,003 1,011 19,200
2007/10/15 1,030 1,078 1,021 1,030 20,900
2007/10/12 992 1,018 992 1,015 12,600
2007/10/11 991 993 987 992 6,700
2007/10/10 985 995 984 993 16,600
2007/10/09 985 987 982 985 20,700
2007/10/05 991 991 976 985 10,800
2007/10/04 985 992 983 990 5,200
2007/10/03 980 999 976 985 9,400
2007/10/02 991 994 976 980 5,600
2007/10/01 999 999 975 975 4,100
2007/09/28 998 998 960 979 15,200
2007/09/27 972 998 972 995 7,600
2007/09/26 961 975 955 970 4,300
2007/09/25 960 973 959 961 7,400
2007/09/21 953 953 921 949 13,200
2007/09/20 968 968 950 953 6,400
2007/09/19 935 959 935 959 6,300
2007/09/18 930 935 925 933 12,600
2007/09/14 911 930 911 930 12,200
2007/09/13 909 913 901 901 8,600
2007/09/12 935 936 903 910 19,400
2007/09/11 952 952 915 929 18,000
2007/09/10 986 986 951 960 20,300
2007/09/07 1,001 1,003 996 996 9,600
2007/09/06 1,001 1,009 1,000 1,003 4,600
2007/09/05 1,016 1,018 1,000 1,008 15,500
2007/09/04 1,020 1,022 1,007 1,010 27,200
2007/09/03 1,038 1,038 1,010 1,015 52,000
2007/08/31 995 1,018 992 1,010 16,000
2007/08/30 1,000 1,000 960 965 11,800
2007/08/29 1,000 1,015 982 996 16,600
2007/08/28 1,026 1,030 1,022 1,025 1,700
2007/08/27 1,042 1,073 1,022 1,026 4,300
2007/08/24 1,060 1,060 1,040 1,040 14,200
2007/08/23 1,050 1,080 1,048 1,059 18,400
2007/08/22 1,048 1,058 1,048 1,050 11,400
2007/08/21 1,050 1,050 1,046 1,050 7,700
2007/08/20 1,045 1,050 1,045 1,046 10,300
2007/08/17 1,120 1,120 1,040 1,040 11,400
2007/08/16 1,170 1,170 1,111 1,120 13,500
2007/08/15 1,200 1,201 1,165 1,170 4,700
2007/08/14 1,210 1,214 1,206 1,207 5,700
2007/08/13 1,205 1,225 1,203 1,208 4,900
2007/08/10 1,250 1,250 1,220 1,225 14,000
2007/08/09 1,252 1,270 1,251 1,265 4,000
2007/08/08 1,270 1,270 1,252 1,270 4,600
2007/08/07 1,288 1,288 1,266 1,270 3,200
2007/08/06 1,301 1,301 1,260 1,288 3,400
2007/08/03 1,345 1,345 1,336 1,336 1,400
2007/08/02 1,360 1,365 1,360 1,365 2,600
2007/08/01 1,377 1,377 1,350 1,353 2,300
2007/07/31 1,424 1,424 1,380 1,397 3,600
2007/07/30 1,346 1,406 1,345 1,406 3,100
2007/07/27 1,349 1,410 1,349 1,406 5,400
2007/07/26 1,399 1,400 1,390 1,400 3,600
2007/07/25 1,371 1,394 1,361 1,394 4,200
2007/07/24 1,405 1,423 1,400 1,419 3,300
2007/07/23 1,403 1,419 1,403 1,418 1,300
2007/07/20 1,437 1,437 1,430 1,430 3,500
2007/07/19 1,435 1,435 1,430 1,435 1,600
2007/07/18 1,435 1,435 1,425 1,430 6,400
2007/07/17 1,448 1,448 1,430 1,430 2,100
2007/07/13 1,443 1,443 1,425 1,430 1,600
2007/07/12 1,425 1,430 1,417 1,417 4,900
2007/07/11 1,425 1,445 1,425 1,429 3,800
2007/07/10 1,457 1,457 1,425 1,450 3,600
2007/07/09 1,450 1,464 1,435 1,450 3,100
2007/07/06 1,440 1,460 1,435 1,450 2,500
2007/07/05 1,450 1,469 1,448 1,450 3,300
2007/07/04 1,460 1,460 1,450 1,450 1,500
2007/07/03 1,465 1,465 1,450 1,461 4,200
2007/07/02 1,430 1,450 1,428 1,450 2,300
2007/06/29 1,422 1,456 1,418 1,430 4,400
2007/06/28 1,425 1,458 1,425 1,430 1,000
2007/06/27 1,435 1,440 1,426 1,440 2,300
2007/06/26 1,451 1,465 1,440 1,450 2,500
2007/06/25 1,470 1,470 1,436 1,450 4,900
2007/06/22 1,432 1,432 1,412 1,412 4,700
2007/06/21 1,412 1,429 1,410 1,413 3,600
2007/06/20 1,440 1,440 1,410 1,410 4,000
2007/06/19 1,401 1,420 1,399 1,420 3,700
2007/06/18 1,381 1,399 1,379 1,399 6,600
2007/06/15 1,370 1,381 1,358 1,379 4,400
2007/06/14 1,371 1,389 1,356 1,389 5,500
2007/06/13 1,373 1,390 1,373 1,389 800
2007/06/12 1,371 1,400 1,371 1,391 4,400
2007/06/11 1,409 1,410 1,391 1,410 2,100
2007/06/08 1,419 1,424 1,370 1,370 5,300
2007/06/07 1,420 1,420 1,400 1,420 4,200
2007/06/06 1,400 1,420 1,395 1,420 2,800
2007/06/05 1,390 1,410 1,380 1,400 6,400
2007/06/04 1,362 1,395 1,353 1,390 4,000
2007/06/01 1,340 1,359 1,340 1,345 1,600
2007/05/31 1,350 1,360 1,301 1,340 4,000
2007/05/30 1,360 1,388 1,351 1,360 1,900
2007/05/29 1,340 1,375 1,340 1,360 1,900
2007/05/28 1,348 1,429 1,345 1,378 5,900
2007/05/25 1,250 1,335 1,250 1,335 4,000
2007/05/24 1,250 1,250 1,230 1,250 2,300
2007/05/23 1,225 1,250 1,218 1,250 19,600
2007/05/22 1,320 1,330 1,210 1,265 15,900
2007/05/21 1,361 1,379 1,340 1,340 3,400
2007/05/18 1,363 1,384 1,361 1,380 4,200
2007/05/17 1,357 1,387 1,356 1,385 1,600
2007/05/16 1,410 1,410 1,360 1,398 2,700
2007/05/15 1,410 1,416 1,352 1,416 5,100
2007/05/14 1,430 1,430 1,416 1,416 4,200
2007/05/11 1,430 1,450 1,425 1,430 7,900
2007/05/10 1,440 1,440 1,430 1,430 2,400
2007/05/09 1,440 1,450 1,429 1,440 6,500
2007/05/08 1,456 1,456 1,440 1,440 2,700
2007/05/07 1,456 1,457 1,440 1,456 4,600
2007/05/02 1,433 1,448 1,432 1,448 2,700
2007/05/01 1,450 1,450 1,431 1,433 1,600
2007/04/27 1,460 1,470 1,450 1,450 5,900
2007/04/26 1,502 1,502 1,450 1,460 5,300
2007/04/25 1,465 1,480 1,461 1,462 2,600
2007/04/24 1,494 1,494 1,455 1,481 3,600
2007/04/23 1,500 1,515 1,495 1,495 4,400
2007/04/20 1,520 1,520 1,500 1,500 1,700
2007/04/19 1,521 1,521 1,520 1,520 2,000
2007/04/18 1,563 1,563 1,524 1,531 7,200
2007/04/17 1,537 1,565 1,532 1,533 1,900
2007/04/16 1,537 1,537 1,532 1,532 2,400
2007/04/13 1,536 1,557 1,531 1,532 3,200
2007/04/12 1,540 1,550 1,530 1,550 400
2007/04/11 1,577 1,600 1,530 1,570 3,200
2007/04/10 1,553 1,553 1,525 1,550 2,500
2007/04/09 1,533 1,709 1,523 1,523 10,400
2007/04/06 1,580 1,585 1,532 1,537 3,800
2007/04/05 1,617 1,617 1,580 1,586 2,700
2007/04/04 1,678 1,678 1,600 1,610 3,400
2007/04/03 1,643 1,680 1,610 1,680 3,100
2007/04/02 1,640 1,700 1,622 1,640 4,000
2007/03/30 1,690 1,699 1,670 1,670 1,400
2007/03/29 1,653 1,713 1,653 1,700 1,500
2007/03/28 1,700 1,745 1,700 1,745 5,200
2007/03/27 1,715 1,746 1,660 1,700 3,000
2007/03/27 1 -> 2.00 分割
2007/03/26 3,500 3,520 3,440 3,520 9,100
2007/03/23 3,500 3,520 3,450 3,500 6,200
2007/03/22 3,560 3,560 3,450 3,500 4,000
2007/03/20 3,590 3,590 3,540 3,550 1,200
2007/03/19 3,500 3,600 3,500 3,600 2,500
2007/03/16 3,510 3,550 3,400 3,550 3,400
2007/03/15 3,540 3,540 3,500 3,500 700
2007/03/14 3,570 3,570 3,400 3,430 3,800
2007/03/13 3,600 3,600 3,580 3,600 800
2007/03/12 3,590 3,600 3,580 3,600 2,100
2007/03/09 3,510 3,620 3,500 3,600 7,900
2007/03/08 3,600 3,600 3,450 3,540 7,700
2007/03/07 3,600 3,630 3,570 3,570 10,300
2007/03/06 3,600 3,610 3,560 3,560 3,100
2007/03/05 3,590 3,700 3,550 3,620 11,900
2007/03/02 3,580 3,670 3,580 3,610 24,800
2007/03/01 3,640 3,840 3,550 3,570 43,600
2007/02/28 3,150 3,500 3,150 3,340 66,200
2007/02/27 3,100 3,120 3,100 3,100 600
2007/02/26 3,150 3,150 3,050 3,140 2,400
2007/02/23 3,150 3,160 3,150 3,150 1,600
2007/02/22 3,250 3,250 3,150 3,200 2,800
2007/02/21 3,210 3,250 3,210 3,250 200
2007/02/20 3,230 3,290 3,200 3,230 2,800
2007/02/19 3,210 3,350 3,200 3,250 3,300
2007/02/16 3,250 3,250 3,200 3,200 3,100
2007/02/15 3,160 3,200 3,160 3,200 1,900
2007/02/14 3,170 3,170 3,140 3,150 4,500
2007/02/13 3,200 3,400 3,140 3,180 4,300
2007/02/09 3,150 3,150 3,100 3,150 5,400
2007/02/08 3,150 3,150 3,110 3,150 5,900
2007/02/07 3,150 3,150 3,100 3,150 4,800
2007/02/06 3,160 3,160 3,150 3,150 1,100
2007/02/05 3,200 3,200 3,160 3,160 1,300
2007/02/02 3,200 3,200 3,200 3,200 200
2007/02/01 3,180 3,250 3,180 3,200 1,500
2007/01/31 3,200 3,210 3,160 3,190 2,400
2007/01/30 3,210 3,230 3,200 3,200 1,700
2007/01/29 3,190 3,200 3,180 3,200 2,900
2007/01/26 3,210 3,250 3,170 3,200 4,100
2007/01/25 3,350 3,470 3,290 3,360 4,500
2007/01/24 3,450 3,500 3,350 3,400 8,600
2007/01/23 3,400 3,450 3,400 3,450 2,900
2007/01/22 3,320 3,400 3,320 3,380 4,300
2007/01/19 3,350 3,350 3,290 3,300 500
2007/01/18 3,350 3,350 3,350 3,350 1,100
2007/01/17 3,350 3,350 3,260 3,290 600
2007/01/16 3,260 3,350 3,260 3,260 1,200
2007/01/15 3,240 3,260 3,240 3,260 700
2007/01/11 3,300 3,300 3,240 3,240 1,300
2007/01/10 3,420 3,420 3,360 3,360 700
2007/01/09 3,400 3,410 3,400 3,410 2,900
2007/01/05 3,340 3,370 3,340 3,370 3,200
2007/01/04 3,360 3,440 3,340 3,340 700

このページの先頭へ