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
2015/12/30 1,221 1,221 1,197 1,206 5,800
2015/12/29 1,206 1,210 1,198 1,209 5,800
2015/12/28 1,212 1,212 1,199 1,206 12,400
2015/12/25 1,207 1,207 1,185 1,185 16,100
2015/12/24 1,191 1,206 1,187 1,187 12,300
2015/12/22 1,189 1,208 1,188 1,191 12,200
2015/12/21 1,191 1,203 1,186 1,191 14,200
2015/12/18 1,199 1,200 1,186 1,191 13,700
2015/12/17 1,210 1,213 1,199 1,203 21,000
2015/12/16 1,190 1,199 1,190 1,198 14,300
2015/12/15 1,201 1,201 1,187 1,189 15,100
2015/12/14 1,224 1,224 1,188 1,199 17,500
2015/12/11 1,203 1,212 1,202 1,205 24,000
2015/12/10 1,204 1,221 1,191 1,202 19,400
2015/12/09 1,209 1,212 1,184 1,207 15,800
2015/12/08 1,228 1,228 1,209 1,210 10,200
2015/12/07 1,238 1,238 1,220 1,227 18,300
2015/12/04 1,230 1,235 1,220 1,221 20,500
2015/12/03 1,216 1,238 1,216 1,238 21,200
2015/12/02 1,220 1,227 1,214 1,226 16,800
2015/12/01 1,222 1,222 1,208 1,222 8,900
2015/11/30 1,202 1,225 1,202 1,213 15,600
2015/11/27 1,201 1,210 1,201 1,202 14,100
2015/11/26 1,210 1,215 1,201 1,202 12,600
2015/11/25 1,220 1,220 1,200 1,206 35,200
2015/11/24 1,209 1,225 1,209 1,224 23,100
2015/11/20 1,214 1,215 1,203 1,208 7,100
2015/11/19 1,225 1,225 1,200 1,204 18,800
2015/11/18 1,227 1,227 1,213 1,217 23,100
2015/11/17 1,220 1,225 1,205 1,219 19,900
2015/11/16 1,195 1,220 1,195 1,211 11,700
2015/11/13 1,194 1,211 1,194 1,207 23,500
2015/11/12 1,192 1,208 1,188 1,203 38,200
2015/11/11 1,198 1,200 1,189 1,197 13,700
2015/11/10 1,200 1,200 1,187 1,198 10,600
2015/11/09 1,186 1,200 1,185 1,200 21,400
2015/11/06 1,175 1,191 1,169 1,185 10,800
2015/11/05 1,180 1,187 1,165 1,173 24,400
2015/11/04 1,164 1,176 1,156 1,160 18,300
2015/11/02 1,175 1,186 1,162 1,164 39,600
2015/10/30 1,161 1,196 1,161 1,179 18,400
2015/10/29 1,194 1,210 1,184 1,191 36,200
2015/10/28 1,190 1,194 1,180 1,182 18,700
2015/10/27 1,190 1,197 1,179 1,179 12,100
2015/10/26 1,186 1,195 1,170 1,189 27,300
2015/10/23 1,147 1,163 1,143 1,154 21,700
2015/10/22 1,137 1,156 1,129 1,136 9,100
2015/10/21 1,128 1,153 1,128 1,149 22,800
2015/10/20 1,157 1,157 1,130 1,136 9,500
2015/10/19 1,158 1,158 1,137 1,143 17,000
2015/10/16 1,181 1,181 1,157 1,157 10,400
2015/10/15 1,160 1,177 1,155 1,175 9,200
2015/10/14 1,171 1,171 1,158 1,159 12,700
2015/10/13 1,165 1,188 1,165 1,184 12,100
2015/10/09 1,167 1,194 1,167 1,186 19,600
2015/10/08 1,175 1,179 1,164 1,175 15,000
2015/10/07 1,165 1,220 1,159 1,180 18,800
2015/10/06 1,179 1,189 1,160 1,165 12,800
2015/10/05 1,155 1,175 1,149 1,168 8,900
2015/10/02 1,137 1,156 1,131 1,154 7,500
2015/10/01 1,129 1,149 1,120 1,143 7,200
2015/09/30 1,133 1,146 1,109 1,120 15,400
2015/09/29 1,152 1,152 1,118 1,125 23,600
2015/09/28 1,186 1,187 1,164 1,168 11,900
2015/09/25 1,172 1,189 1,172 1,189 16,700
2015/09/24 1,193 1,193 1,170 1,173 15,500
2015/09/18 1,221 1,221 1,196 1,209 21,600
2015/09/17 1,217 1,219 1,204 1,219 18,300
2015/09/16 1,211 1,212 1,196 1,211 10,500
2015/09/15 1,219 1,223 1,194 1,195 13,200
2015/09/14 1,212 1,220 1,208 1,208 25,200
2015/09/11 1,196 1,208 1,185 1,198 33,200
2015/09/10 1,180 1,201 1,174 1,189 21,800
2015/09/09 1,188 1,208 1,184 1,208 47,900
2015/09/08 1,187 1,187 1,161 1,165 22,700
2015/09/07 1,167 1,185 1,151 1,185 32,500
2015/09/04 1,155 1,180 1,145 1,175 38,400
2015/09/03 1,180 1,180 1,155 1,159 15,400
2015/09/02 1,115 1,186 1,105 1,164 46,900
2015/09/01 1,158 1,158 1,132 1,136 21,300
2015/08/31 1,130 1,177 1,129 1,176 47,000
2015/08/28 1,139 1,140 1,114 1,129 22,700
2015/08/27 1,150 1,150 1,103 1,107 41,200
2015/08/26 1,050 1,084 1,050 1,084 37,000
2015/08/25 1,000 1,091 956 1,031 83,200
2015/08/24 1,095 1,124 1,042 1,042 77,600
2015/08/21 1,140 1,150 1,125 1,127 60,200
2015/08/20 1,161 1,167 1,148 1,148 34,800
2015/08/19 1,200 1,200 1,160 1,160 70,000
2015/08/18 1,200 1,200 1,186 1,189 29,100
2015/08/17 1,179 1,202 1,177 1,200 34,100
2015/08/14 1,181 1,190 1,172 1,177 31,200
2015/08/13 1,178 1,190 1,171 1,177 39,200
2015/08/12 1,225 1,225 1,168 1,178 97,700
2015/08/11 1,235 1,247 1,221 1,230 33,500
2015/08/10 1,222 1,238 1,202 1,221 27,700
2015/08/07 1,240 1,240 1,214 1,220 48,300
2015/08/06 1,241 1,254 1,240 1,242 27,700
2015/08/05 1,209 1,237 1,209 1,231 39,600
2015/08/04 1,239 1,239 1,191 1,206 129,900
2015/08/03 1,300 1,300 1,239 1,251 111,300
2015/07/31 1,350 1,363 1,305 1,306 121,600
2015/07/30 1,365 1,402 1,362 1,402 77,500
2015/07/29 1,370 1,370 1,339 1,365 16,000
2015/07/28 1,312 1,357 1,303 1,352 53,000
2015/07/27 1,369 1,369 1,344 1,345 23,100
2015/07/24 1,362 1,374 1,348 1,360 16,900
2015/07/23 1,347 1,367 1,344 1,365 38,700
2015/07/22 1,325 1,343 1,311 1,338 34,100
2015/07/21 1,333 1,335 1,324 1,330 25,500
2015/07/17 1,308 1,320 1,306 1,309 23,500
2015/07/16 1,310 1,316 1,265 1,297 38,700
2015/07/15 1,298 1,310 1,289 1,295 21,300
2015/07/14 1,260 1,288 1,252 1,285 22,200
2015/07/13 1,260 1,264 1,247 1,250 22,200
2015/07/10 1,280 1,280 1,232 1,237 38,900
2015/07/09 1,238 1,279 1,198 1,275 46,300
2015/07/08 1,324 1,327 1,271 1,278 45,600
2015/07/07 1,340 1,353 1,300 1,326 42,400
2015/07/06 1,316 1,328 1,298 1,322 35,000
2015/07/03 1,320 1,350 1,315 1,342 43,700
2015/07/02 1,313 1,328 1,309 1,323 19,700
2015/07/01 1,297 1,303 1,277 1,303 27,300
2015/06/30 1,299 1,302 1,278 1,297 36,300
2015/06/29 1,307 1,318 1,296 1,299 34,600
2015/06/26 1,342 1,347 1,334 1,342 35,200
2015/06/25 1,341 1,365 1,340 1,342 28,500
2015/06/24 1,337 1,377 1,337 1,351 46,100
2015/06/23 1,337 1,340 1,328 1,337 19,500
2015/06/22 1,332 1,339 1,321 1,334 21,600
2015/06/19 1,330 1,350 1,322 1,332 27,100
2015/06/18 1,335 1,340 1,316 1,326 19,200
2015/06/17 1,353 1,353 1,330 1,333 29,700
2015/06/16 1,351 1,358 1,338 1,342 38,400
2015/06/15 1,335 1,359 1,320 1,338 25,300
2015/06/12 1,359 1,359 1,318 1,339 42,000
2015/06/11 1,335 1,347 1,322 1,346 18,700
2015/06/10 1,340 1,358 1,324 1,329 33,900
2015/06/09 1,370 1,374 1,339 1,347 47,800
2015/06/08 1,375 1,379 1,360 1,374 28,200
2015/06/05 1,332 1,388 1,330 1,369 106,000
2015/06/04 1,311 1,343 1,303 1,332 46,100
2015/06/03 1,305 1,310 1,280 1,303 39,500
2015/06/02 1,317 1,338 1,315 1,315 26,400
2015/06/01 1,333 1,333 1,309 1,325 32,500
2015/05/29 1,310 1,346 1,308 1,334 50,200
2015/05/28 1,346 1,350 1,308 1,313 53,200
2015/05/27 1,347 1,349 1,321 1,337 47,900
2015/05/26 1,300 1,349 1,267 1,346 139,700
2015/05/25 1,249 1,300 1,249 1,286 71,700
2015/05/22 1,251 1,257 1,226 1,241 48,800
2015/05/21 1,263 1,267 1,236 1,250 67,500
2015/05/20 1,290 1,320 1,263 1,268 96,200
2015/05/19 1,301 1,320 1,269 1,280 205,400
2015/05/18 1,255 1,310 1,236 1,300 363,600
2015/05/15 1,112 1,149 1,090 1,141 74,300
2015/05/14 1,134 1,134 1,112 1,112 41,700
2015/05/13 1,114 1,132 1,114 1,125 24,600
2015/05/12 1,106 1,117 1,100 1,114 8,900
2015/05/11 1,117 1,118 1,098 1,105 32,000
2015/05/08 1,089 1,100 1,089 1,096 19,100
2015/05/07 1,084 1,123 1,077 1,098 44,300
2015/05/01 1,072 1,078 1,060 1,075 25,900
2015/04/30 1,078 1,095 1,070 1,072 41,100
2015/04/28 1,098 1,098 1,077 1,082 32,500
2015/04/27 1,083 1,100 1,083 1,086 9,100
2015/04/24 1,095 1,096 1,081 1,091 16,300
2015/04/23 1,095 1,107 1,090 1,097 36,100
2015/04/22 1,089 1,097 1,085 1,094 20,800
2015/04/21 1,089 1,097 1,080 1,089 36,700
2015/04/20 1,070 1,085 1,070 1,076 15,600
2015/04/17 1,078 1,081 1,070 1,071 25,600
2015/04/16 1,089 1,089 1,075 1,078 21,400
2015/04/15 1,085 1,093 1,080 1,083 12,400
2015/04/14 1,073 1,083 1,073 1,081 15,100
2015/04/13 1,068 1,076 1,067 1,073 16,900
2015/04/10 1,082 1,086 1,066 1,069 39,900
2015/04/09 1,104 1,104 1,050 1,091 45,300
2015/04/08 1,130 1,135 1,083 1,101 95,200
2015/04/07 1,133 1,139 1,100 1,133 34,800
2015/04/06 1,102 1,133 1,100 1,130 24,700
2015/04/03 1,120 1,127 1,111 1,114 38,700
2015/04/02 1,078 1,112 1,063 1,097 36,100
2015/04/01 1,070 1,078 1,045 1,068 39,400
2015/03/31 1,095 1,095 1,067 1,075 11,300
2015/03/30 1,090 1,115 1,062 1,079 22,400
2015/03/27 1,100 1,125 1,091 1,094 40,800
2015/03/26 1,137 1,154 1,114 1,122 76,600
2015/03/25 1,115 1,140 1,112 1,123 54,900
2015/03/24 1,121 1,140 1,100 1,114 44,400
2015/03/23 1,089 1,120 1,082 1,111 60,400
2015/03/20 1,062 1,068 1,060 1,068 19,100
2015/03/19 1,063 1,070 1,062 1,064 14,300
2015/03/18 1,077 1,079 1,068 1,071 19,800
2015/03/17 1,058 1,079 1,058 1,077 21,500
2015/03/16 1,058 1,071 1,052 1,066 32,600
2015/03/13 1,070 1,071 1,058 1,060 30,300
2015/03/12 1,060 1,071 1,060 1,067 12,700
2015/03/11 1,060 1,070 1,051 1,063 10,100
2015/03/10 1,071 1,071 1,053 1,062 26,900
2015/03/09 1,082 1,082 1,059 1,073 10,800
2015/03/06 1,083 1,083 1,053 1,075 34,100
2015/03/05 1,074 1,089 1,074 1,088 10,700
2015/03/04 1,089 1,090 1,074 1,083 14,100
2015/03/03 1,100 1,102 1,085 1,093 16,700
2015/03/02 1,116 1,120 1,080 1,107 25,000
2015/02/27 1,125 1,127 1,088 1,109 56,900
2015/02/26 1,093 1,122 1,093 1,116 38,900
2015/02/25 1,097 1,097 1,083 1,086 10,800
2015/02/24 1,086 1,086 1,073 1,078 13,800
2015/02/23 1,096 1,096 1,074 1,076 21,600
2015/02/20 1,065 1,075 1,064 1,075 24,200
2015/02/19 1,067 1,073 1,060 1,062 22,700
2015/02/18 1,077 1,077 1,060 1,065 20,500
2015/02/17 1,078 1,081 1,058 1,074 28,400
2015/02/16 1,047 1,070 1,047 1,068 16,000
2015/02/13 1,076 1,076 994 1,047 37,000
2015/02/12 1,060 1,079 1,060 1,063 20,600
2015/02/10 1,030 1,052 1,030 1,045 15,400
2015/02/09 1,059 1,059 1,040 1,044 15,400
2015/02/06 1,045 1,051 1,038 1,043 22,700
2015/02/05 1,070 1,070 1,040 1,044 39,000
2015/02/04 1,089 1,089 1,063 1,067 17,200
2015/02/03 1,100 1,100 1,058 1,059 55,000
2015/02/02 1,138 1,139 1,103 1,105 32,100
2015/01/30 1,141 1,165 1,094 1,118 101,600
2015/01/29 1,130 1,154 1,124 1,150 62,700
2015/01/28 1,081 1,125 1,070 1,125 34,500
2015/01/27 1,090 1,097 1,074 1,081 29,900
2015/01/26 1,097 1,100 1,051 1,085 34,400
2015/01/23 1,142 1,142 1,097 1,102 37,100
2015/01/22 1,106 1,113 1,096 1,112 9,900
2015/01/21 1,110 1,117 1,096 1,101 13,000
2015/01/20 1,075 1,115 1,075 1,107 22,600
2015/01/19 1,101 1,112 1,075 1,082 41,100
2015/01/16 1,132 1,134 1,051 1,112 62,500
2015/01/15 1,138 1,149 1,132 1,140 17,500
2015/01/14 1,125 1,150 1,125 1,133 29,500
2015/01/13 1,118 1,158 1,118 1,138 35,500
2015/01/09 1,178 1,178 1,139 1,148 42,200
2015/01/08 1,197 1,205 1,155 1,164 43,500
2015/01/07 1,150 1,184 1,143 1,168 63,100
2015/01/06 1,190 1,209 1,171 1,174 52,900
2015/01/05 1,177 1,255 1,168 1,218 98,000

このページの先頭へ