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
2010/12/30 0 0 0 370 0
2010/12/29 358 370 353 370 5,500
2010/12/28 360 360 355 355 2,100
2010/12/27 360 360 360 360 1,600
2010/12/24 358 360 358 360 1,700
2010/12/22 358 360 358 358 2,400
2010/12/21 358 358 350 358 3,500
2010/12/20 359 359 352 356 800
2010/12/17 360 360 360 360 1,100
2010/12/16 358 358 358 358 4,200
2010/12/15 357 359 351 358 3,300
2010/12/14 358 360 358 360 2,400
2010/12/13 356 360 355 356 21,000
2010/12/10 355 355 355 355 100
2010/12/09 346 354 346 354 1,200
2010/12/08 345 347 345 347 1,300
2010/12/07 340 345 340 345 2,300
2010/12/06 337 353 337 353 500
2010/12/03 341 350 341 350 900
2010/12/02 340 340 340 340 200
2010/12/01 340 340 340 340 1,000
2010/11/30 339 348 339 348 500
2010/11/29 0 0 0 350 0
2010/11/26 0 0 0 350 0
2010/11/25 350 350 350 350 200
2010/11/24 337 355 337 350 1,500
2010/11/22 353 360 353 360 500
2010/11/19 359 360 350 360 3,300
2010/11/18 343 359 343 359 17,900
2010/11/17 327 327 327 327 2,200
2010/11/16 327 328 327 327 4,100
2010/11/15 320 327 320 327 500
2010/11/12 316 320 316 320 200
2010/11/11 315 315 315 315 600
2010/11/10 308 308 307 307 1,300
2010/11/09 310 310 309 309 1,400
2010/11/08 305 306 305 306 2,100
2010/11/05 314 314 314 314 800
2010/11/04 0 0 0 310 0
2010/11/02 300 310 300 310 1,200
2010/11/01 295 299 295 299 300
2010/10/29 300 315 300 300 5,300
2010/10/28 300 310 299 310 700
2010/10/27 300 300 300 300 300
2010/10/26 301 301 300 300 3,100
2010/10/25 305 327 305 327 1,600
2010/10/22 330 330 328 328 400
2010/10/21 0 0 0 325 0
2010/10/20 325 325 325 325 2,500
2010/10/19 323 328 323 328 2,900
2010/10/18 321 322 321 322 600
2010/10/15 315 315 315 315 600
2010/10/14 313 314 305 314 2,300
2010/10/13 300 314 300 314 1,200
2010/10/12 300 300 300 300 800
2010/10/08 295 304 295 300 2,400
2010/10/07 302 304 300 304 7,600
2010/10/06 308 308 308 308 200
2010/10/05 302 302 302 302 1,000
2010/10/04 307 307 302 302 1,300
2010/10/01 315 315 315 315 1,000
2010/09/30 320 320 320 320 100
2010/09/29 310 313 310 310 1,200
2010/09/28 310 310 310 310 300
2010/09/27 320 320 320 320 200
2010/09/24 313 319 313 319 600
2010/09/22 316 316 315 315 1,100
2010/09/21 316 319 316 319 1,400
2010/09/17 316 316 316 316 100
2010/09/16 307 312 307 311 500
2010/09/15 310 310 301 306 6,000
2010/09/14 305 305 305 305 100
2010/09/13 300 305 300 305 300
2010/09/10 293 300 293 300 1,500
2010/09/09 0 0 0 314 0
2010/09/08 0 0 0 314 0
2010/09/07 314 314 314 314 2,000
2010/09/06 300 300 300 300 400
2010/09/03 291 300 291 300 800
2010/09/02 297 297 295 295 1,100
2010/09/01 290 290 290 290 200
2010/08/31 290 298 290 290 2,900
2010/08/30 288 288 286 288 1,900
2010/08/27 281 291 281 291 500
2010/08/26 294 294 277 290 29,000
2010/08/25 292 295 285 286 15,400
2010/08/24 292 300 290 300 8,200
2010/08/23 300 300 300 300 3,700
2010/08/20 305 305 300 301 9,100
2010/08/19 310 315 307 310 9,500
2010/08/18 0 0 0 315 0
2010/08/17 315 315 315 315 4,400
2010/08/16 326 326 319 319 15,500
2010/08/13 325 325 319 325 3,400
2010/08/12 326 330 321 329 4,100
2010/08/11 330 330 329 330 3,300
2010/08/10 340 340 335 335 600
2010/08/09 339 339 337 337 4,100
2010/08/06 340 340 340 340 800
2010/08/05 0 0 0 337 0
2010/08/04 333 337 333 337 900
2010/08/03 0 0 0 345 0
2010/08/02 346 346 345 345 200
2010/07/30 0 0 0 357 0
2010/07/29 355 357 355 357 2,900
2010/07/28 343 355 343 355 2,000
2010/07/27 342 342 342 342 100
2010/07/26 0 0 0 342 0
2010/07/23 335 342 335 342 300
2010/07/22 0 0 0 342 0
2010/07/21 342 342 342 342 6,400
2010/07/20 333 333 333 333 1,100
2010/07/16 333 342 333 333 3,600
2010/07/15 329 333 326 333 1,700
2010/07/14 334 337 334 337 1,800
2010/07/13 328 328 326 326 700
2010/07/12 336 336 336 336 700
2010/07/09 320 337 320 337 2,500
2010/07/08 329 335 329 335 300
2010/07/07 324 337 324 337 900
2010/07/06 326 326 324 324 600
2010/07/05 325 325 325 325 200
2010/07/02 328 328 328 328 100
2010/07/01 325 331 320 320 600
2010/06/30 325 327 317 317 1,500
2010/06/29 327 327 313 318 18,500
2010/06/28 346 346 315 315 11,100
2010/06/25 351 351 347 350 3,000
2010/06/24 360 360 357 357 200
2010/06/23 373 373 348 360 18,500
2010/06/22 380 385 380 380 2,100
2010/06/21 370 380 370 380 1,100
2010/06/18 371 371 363 363 1,000
2010/06/17 357 359 357 359 200
2010/06/16 357 363 357 360 1,600
2010/06/15 353 353 353 353 200
2010/06/14 343 347 343 347 2,000
2010/06/11 350 350 350 350 400
2010/06/10 349 349 349 349 46,400
2010/06/09 0 0 0 341 0
2010/06/08 340 341 340 341 500
2010/06/07 329 338 329 338 3,300
2010/06/04 364 364 339 345 8,500
2010/06/03 359 359 359 359 200
2010/06/02 365 365 365 365 500
2010/06/01 0 0 0 370 0
2010/05/31 367 370 367 370 300
2010/05/28 350 367 350 367 400
2010/05/27 0 0 0 337 0
2010/05/26 342 343 337 337 500
2010/05/25 340 350 340 350 1,000
2010/05/24 359 359 350 350 2,500
2010/05/21 362 362 350 359 800
2010/05/20 368 370 368 370 200
2010/05/19 378 378 370 370 500
2010/05/18 391 391 378 380 1,700
2010/05/17 400 400 400 400 4,200
2010/05/14 388 400 387 400 5,500
2010/05/13 380 380 378 380 2,800
2010/05/12 379 379 379 379 200
2010/05/11 380 380 378 378 1,500
2010/05/10 381 390 381 390 800
2010/05/07 380 410 380 400 13,400
2010/05/06 424 424 420 420 600
2010/04/30 425 425 425 425 600
2010/04/28 424 424 420 420 800
2010/04/27 430 430 420 424 3,500
2010/04/26 424 426 420 425 1,400
2010/04/23 410 424 410 420 34,800
2010/04/22 415 415 411 414 1,700
2010/04/21 420 420 410 410 1,700
2010/04/20 417 420 417 417 2,700
2010/04/19 410 417 400 417 4,800
2010/04/16 435 435 415 417 7,500
2010/04/15 400 427 400 425 7,400
2010/04/14 390 390 390 390 200
2010/04/13 0 0 0 386 0
2010/04/12 385 386 385 386 400
2010/04/09 390 390 386 390 2,500
2010/04/08 390 390 390 390 100
2010/04/07 0 0 0 390 0
2010/04/06 383 390 380 390 2,100
2010/04/05 395 400 385 385 800
2010/04/02 372 388 372 388 400
2010/04/01 388 388 370 370 1,400
2010/03/31 375 380 374 380 1,800
2010/03/30 385 385 375 376 6,600
2010/03/29 370 375 369 371 8,200
2010/03/26 369 370 368 370 6,500
2010/03/25 367 369 367 369 200
2010/03/24 365 370 365 369 2,500
2010/03/23 375 375 365 365 700
2010/03/19 360 364 360 364 2,100
2010/03/18 360 362 360 360 3,200
2010/03/17 359 360 358 360 4,500
2010/03/16 360 365 357 357 18,700
2010/03/15 365 365 360 360 4,400
2010/03/12 363 365 361 365 4,200
2010/03/11 363 365 363 365 2,800
2010/03/09 380 380 380 380 100
2010/03/08 365 379 365 375 1,700
2010/03/04 368 368 365 365 1,000
2010/03/03 370 370 368 368 500
2010/03/02 366 366 366 366 300
2010/03/01 364 364 364 364 1,000
2010/02/26 361 364 361 364 700
2010/02/25 360 365 360 365 1,000
2010/02/24 366 366 365 365 400
2010/02/23 367 375 367 375 500
2010/02/22 383 383 383 383 200
2010/02/19 363 384 363 384 200
2010/02/18 399 399 385 386 4,900
2010/02/17 387 387 385 385 6,600
2010/02/16 385 400 385 386 17,400
2010/02/15 382 385 380 385 6,000
2010/02/12 380 380 371 380 8,500
2010/02/10 370 370 370 370 100
2010/02/09 353 370 350 370 4,300
2010/02/05 350 350 345 350 9,600
2010/02/04 350 350 350 350 4,000
2010/02/03 350 350 350 350 1,100
2010/02/02 358 360 351 356 8,000
2010/02/01 352 360 350 350 3,400
2010/01/29 342 360 342 360 12,100
2010/01/28 352 360 350 350 4,200
2010/01/27 360 364 360 361 1,000
2010/01/26 358 360 350 360 18,900
2010/01/25 345 350 342 350 6,600
2010/01/22 356 356 346 348 1,200
2010/01/21 352 371 352 360 11,300
2010/01/20 359 370 350 360 11,700
2010/01/19 341 354 341 354 8,300
2010/01/18 327 346 327 343 6,400
2010/01/15 327 327 327 327 2,600
2010/01/14 325 330 324 326 9,600
2010/01/13 315 320 315 319 4,900
2010/01/12 314 315 309 315 7,000
2010/01/08 304 312 304 312 6,800
2010/01/07 309 312 305 310 4,300
2010/01/06 318 318 305 306 4,700
2010/01/05 320 320 320 320 2,000
2010/01/04 307 307 307 307 900

このページの先頭へ