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
2016/12/30 1,183 1,200 1,183 1,198 8,600
2016/12/29 1,196 1,203 1,186 1,200 11,200
2016/12/28 1,190 1,213 1,190 1,208 9,700
2016/12/27 1,213 1,215 1,201 1,204 13,700
2016/12/26 1,210 1,217 1,208 1,210 17,600
2016/12/22 1,204 1,238 1,199 1,215 44,900
2016/12/21 1,214 1,215 1,202 1,206 7,600
2016/12/20 1,211 1,215 1,202 1,213 10,900
2016/12/19 1,215 1,215 1,200 1,211 19,700
2016/12/16 1,203 1,208 1,200 1,207 9,700
2016/12/15 1,194 1,205 1,194 1,198 7,100
2016/12/14 1,204 1,204 1,192 1,196 5,500
2016/12/13 1,198 1,204 1,185 1,204 15,000
2016/12/12 1,198 1,207 1,191 1,205 14,700
2016/12/09 1,199 1,199 1,150 1,198 19,900
2016/12/08 1,193 1,199 1,190 1,199 11,200
2016/12/07 1,165 1,188 1,155 1,185 16,900
2016/12/06 1,174 1,174 1,161 1,165 7,700
2016/12/05 1,160 1,169 1,160 1,164 9,800
2016/12/02 1,153 1,172 1,149 1,163 11,800
2016/12/01 1,151 1,166 1,139 1,153 12,900
2016/11/30 1,143 1,151 1,142 1,144 8,600
2016/11/29 1,113 1,147 1,113 1,143 19,900
2016/11/28 1,124 1,124 1,119 1,123 3,700
2016/11/25 1,117 1,134 1,117 1,124 14,300
2016/11/24 1,120 1,120 1,109 1,116 6,900
2016/11/22 1,120 1,123 1,116 1,119 3,800
2016/11/21 1,116 1,123 1,116 1,121 3,700
2016/11/18 1,110 1,120 1,093 1,116 10,600
2016/11/17 1,098 1,108 1,096 1,105 7,300
2016/11/16 1,086 1,099 1,086 1,099 9,800
2016/11/15 1,058 1,086 1,058 1,086 12,300
2016/11/14 1,080 1,086 1,040 1,066 14,100
2016/11/11 1,054 1,077 1,054 1,073 10,400
2016/11/10 1,048 1,073 1,048 1,067 10,300
2016/11/09 1,065 1,065 1,008 1,035 12,200
2016/11/08 1,072 1,072 1,056 1,062 7,500
2016/11/07 1,072 1,072 1,068 1,072 3,300
2016/11/04 1,072 1,072 1,050 1,068 10,300
2016/11/02 1,066 1,071 1,063 1,067 7,700
2016/11/01 1,067 1,070 1,058 1,069 7,700
2016/10/31 1,044 1,065 1,044 1,064 16,700
2016/10/28 1,050 1,059 1,044 1,044 36,100
2016/10/27 1,059 1,059 1,052 1,054 3,800
2016/10/26 1,055 1,060 1,046 1,060 7,000
2016/10/25 1,050 1,055 1,043 1,050 5,300
2016/10/24 1,030 1,048 1,030 1,043 5,200
2016/10/21 1,040 1,050 1,000 1,031 13,400
2016/10/20 1,032 1,042 1,032 1,042 4,200
2016/10/19 1,030 1,036 1,030 1,030 6,600
2016/10/18 1,029 1,035 1,027 1,031 10,600
2016/10/17 1,016 1,050 1,011 1,029 12,700
2016/10/14 1,019 1,020 1,009 1,016 7,200
2016/10/13 1,008 1,019 1,008 1,018 7,700
2016/10/12 1,006 1,010 935 1,009 15,600
2016/10/11 1,008 1,012 1,000 1,010 11,000
2016/10/07 1,008 1,009 1,003 1,009 6,300
2016/10/06 1,003 1,010 1,002 1,008 5,800
2016/10/05 1,000 1,003 994 1,001 6,700
2016/10/04 1,005 1,005 995 1,000 4,600
2016/10/03 999 1,005 994 998 3,900
2016/09/30 1,000 1,001 993 996 4,900
2016/09/29 1,001 1,003 994 1,001 7,500
2016/09/28 995 997 989 994 4,400
2016/09/27 1,002 1,002 988 1,002 8,300
2016/09/26 995 1,002 991 998 8,900
2016/09/23 997 1,006 987 1,005 10,300
2016/09/21 989 995 983 992 15,700
2016/09/20 963 985 962 980 12,000
2016/09/16 955 970 955 962 4,500
2016/09/15 960 960 955 955 2,000
2016/09/14 960 965 955 961 4,800
2016/09/13 961 964 960 960 4,700
2016/09/12 952 965 946 961 7,400
2016/09/09 966 970 959 960 29,900
2016/09/08 969 974 967 969 5,200
2016/09/07 979 979 965 966 15,600
2016/09/06 965 978 965 978 2,600
2016/09/05 958 970 958 965 4,400
2016/09/02 954 965 951 957 5,100
2016/09/01 955 959 952 954 4,400
2016/08/31 960 960 956 958 5,400
2016/08/30 950 967 950 960 4,700
2016/08/29 960 960 951 954 13,200
2016/08/26 945 955 945 950 5,500
2016/08/25 946 954 946 951 1,900
2016/08/24 945 954 945 945 6,700
2016/08/23 942 954 942 951 5,800
2016/08/22 939 954 935 952 25,600
2016/08/19 947 958 947 949 3,500
2016/08/18 948 961 948 957 3,900
2016/08/17 936 962 936 960 9,300
2016/08/16 960 961 951 951 7,600
2016/08/15 948 956 948 956 2,700
2016/08/12 947 950 945 948 3,600
2016/08/10 938 952 938 946 3,000
2016/08/09 956 956 942 949 4,800
2016/08/08 940 949 933 941 7,200
2016/08/05 936 940 935 940 5,600
2016/08/04 933 947 930 935 8,900
2016/08/03 961 961 931 933 10,000
2016/08/02 930 941 923 931 17,000
2016/08/01 913 945 913 940 29,100
2016/07/29 990 993 984 993 3,200
2016/07/28 995 997 981 994 6,500
2016/07/27 990 994 983 994 6,100
2016/07/26 984 991 984 986 5,900
2016/07/25 986 996 986 988 4,600
2016/07/22 988 996 982 985 6,000
2016/07/21 996 1,006 985 992 10,900
2016/07/20 1,008 1,008 987 996 4,900
2016/07/19 991 1,003 991 998 4,700
2016/07/15 981 995 981 987 25,900
2016/07/14 981 995 981 982 8,300
2016/07/13 982 1,000 982 991 9,000
2016/07/12 988 998 979 993 6,400
2016/07/11 959 981 959 973 3,800
2016/07/08 965 969 957 958 6,400
2016/07/07 974 983 966 968 2,300
2016/07/06 982 982 968 974 5,900
2016/07/05 980 986 976 983 4,000
2016/07/04 990 990 966 979 7,000
2016/07/01 979 994 979 979 3,000
2016/06/30 974 990 974 978 5,400
2016/06/29 965 980 962 974 5,600
2016/06/28 959 978 959 965 5,100
2016/06/27 966 984 964 969 6,900
2016/06/24 1,010 1,010 957 964 17,200
2016/06/23 1,006 1,012 1,006 1,008 4,700
2016/06/22 1,037 1,037 1,009 1,014 8,700
2016/06/21 1,029 1,029 1,018 1,021 7,300
2016/06/20 990 1,018 990 1,013 5,000
2016/06/17 1,008 1,010 983 990 25,900
2016/06/16 988 997 987 991 16,800
2016/06/15 991 1,006 984 987 22,800
2016/06/14 995 1,010 992 995 7,800
2016/06/13 1,002 1,021 995 996 14,600
2016/06/10 1,004 1,015 1,000 1,007 13,900
2016/06/09 1,005 1,019 1,001 1,004 12,600
2016/06/08 1,010 1,018 1,005 1,009 8,500
2016/06/07 1,011 1,020 1,011 1,014 4,400
2016/06/06 1,009 1,020 1,004 1,011 9,000
2016/06/03 1,018 1,025 1,016 1,022 4,200
2016/06/02 1,030 1,041 1,017 1,017 6,300
2016/06/01 1,031 1,045 1,031 1,037 2,600
2016/05/31 1,036 1,045 1,036 1,043 2,700
2016/05/30 1,032 1,035 1,021 1,035 5,000
2016/05/27 1,027 1,036 1,020 1,032 6,400
2016/05/26 1,017 1,028 1,017 1,027 2,000
2016/05/25 1,020 1,030 1,019 1,021 7,400
2016/05/24 1,022 1,028 1,019 1,020 5,000
2016/05/23 1,027 1,028 1,011 1,025 28,300
2016/05/20 1,012 1,023 1,003 1,017 14,400
2016/05/19 1,022 1,022 1,010 1,013 2,000
2016/05/18 1,005 1,027 1,003 1,009 4,700
2016/05/17 1,035 1,036 992 1,005 39,800
2016/05/16 1,043 1,060 1,032 1,035 14,500
2016/05/13 1,054 1,054 1,034 1,043 7,800
2016/05/12 1,052 1,053 1,022 1,053 5,800
2016/05/11 1,055 1,064 1,054 1,060 5,400
2016/05/10 1,028 1,064 1,028 1,052 8,600
2016/05/09 1,049 1,049 1,020 1,027 10,100
2016/05/06 1,042 1,063 1,016 1,033 9,800
2016/05/02 1,032 1,045 1,015 1,040 12,300
2016/04/28 1,095 1,104 1,039 1,058 22,900
2016/04/27 1,093 1,120 1,092 1,097 15,100
2016/04/26 1,120 1,120 1,105 1,109 5,400
2016/04/25 1,149 1,149 1,121 1,131 3,100
2016/04/22 1,106 1,133 1,106 1,132 7,400
2016/04/21 1,109 1,138 1,109 1,135 6,400
2016/04/20 1,122 1,135 1,100 1,109 6,600
2016/04/19 1,117 1,130 1,091 1,130 2,900
2016/04/18 1,127 1,127 1,097 1,117 4,200
2016/04/15 1,118 1,138 1,118 1,127 4,900
2016/04/14 1,137 1,144 1,122 1,144 8,600
2016/04/13 1,100 1,120 1,099 1,115 3,800
2016/04/12 1,100 1,117 1,098 1,104 7,400
2016/04/11 1,100 1,115 1,080 1,101 17,700
2016/04/08 1,084 1,117 1,063 1,112 36,100
2016/04/07 1,120 1,120 1,099 1,110 7,700
2016/04/06 1,100 1,118 1,098 1,105 9,700
2016/04/05 1,090 1,107 1,084 1,090 12,700
2016/04/04 1,088 1,140 1,082 1,093 9,600
2016/04/01 1,118 1,158 1,088 1,088 10,600
2016/03/31 1,141 1,144 1,100 1,118 11,400
2016/03/30 1,179 1,179 1,150 1,152 9,200
2016/03/29 1,145 1,160 1,133 1,154 11,300
2016/03/28 1,152 1,180 1,143 1,180 11,600
2016/03/25 1,130 1,160 1,127 1,152 11,700
2016/03/24 1,137 1,141 1,125 1,131 9,500
2016/03/23 1,135 1,139 1,128 1,138 7,400
2016/03/22 1,128 1,135 1,118 1,135 9,900
2016/03/18 1,101 1,120 1,101 1,109 7,700
2016/03/17 1,120 1,120 1,102 1,111 9,700
2016/03/16 1,111 1,123 1,107 1,107 5,400
2016/03/15 1,110 1,120 1,106 1,110 8,300
2016/03/14 1,107 1,128 1,104 1,110 15,000
2016/03/11 1,081 1,114 1,081 1,105 20,300
2016/03/10 1,073 1,106 1,066 1,104 10,000
2016/03/09 1,050 1,069 1,050 1,068 8,000
2016/03/08 1,060 1,074 1,044 1,057 7,700
2016/03/07 1,030 1,076 1,030 1,066 9,200
2016/03/04 1,045 1,064 1,042 1,042 11,100
2016/03/03 1,040 1,057 1,040 1,048 10,100
2016/03/02 1,008 1,033 1,008 1,027 13,100
2016/03/01 1,002 1,014 1,001 1,002 6,500
2016/02/29 1,024 1,024 1,001 1,002 10,600
2016/02/26 1,002 1,030 1,002 1,015 8,800
2016/02/25 1,009 1,028 1,008 1,019 8,100
2016/02/24 1,010 1,030 1,006 1,008 10,600
2016/02/23 1,026 1,034 1,010 1,015 8,000
2016/02/22 1,040 1,055 1,008 1,026 17,100
2016/02/19 1,057 1,081 1,032 1,044 8,400
2016/02/18 1,057 1,078 1,054 1,067 8,700
2016/02/17 1,063 1,063 1,037 1,043 5,500
2016/02/16 1,021 1,074 1,011 1,033 15,000
2016/02/15 980 1,032 980 1,024 7,900
2016/02/12 992 996 962 965 25,600
2016/02/10 1,077 1,097 1,025 1,025 15,200
2016/02/09 1,115 1,115 1,075 1,087 11,800
2016/02/08 1,120 1,143 1,118 1,140 7,600
2016/02/05 1,138 1,154 1,104 1,124 9,600
2016/02/04 1,142 1,180 1,142 1,162 7,900
2016/02/03 1,148 1,160 1,142 1,159 8,700
2016/02/02 1,170 1,181 1,163 1,178 9,900
2016/02/01 1,149 1,180 1,132 1,166 19,200
2016/01/29 1,117 1,134 1,086 1,127 13,600
2016/01/28 1,118 1,138 1,112 1,131 12,600
2016/01/27 1,115 1,129 1,112 1,128 5,100
2016/01/26 1,114 1,115 1,101 1,101 5,800
2016/01/25 1,103 1,120 1,090 1,114 10,800
2016/01/22 1,083 1,115 1,083 1,103 15,000
2016/01/21 1,049 1,132 1,049 1,069 23,400
2016/01/20 1,129 1,141 1,070 1,079 27,400
2016/01/19 1,125 1,160 1,123 1,130 12,700
2016/01/18 1,138 1,143 1,110 1,125 19,100
2016/01/15 1,145 1,162 1,136 1,139 10,400
2016/01/14 1,150 1,152 1,145 1,145 15,100
2016/01/13 1,141 1,165 1,141 1,155 6,800
2016/01/12 1,146 1,157 1,135 1,135 19,700
2016/01/08 1,160 1,169 1,149 1,156 20,500
2016/01/07 1,190 1,211 1,166 1,166 21,200
2016/01/06 1,211 1,211 1,185 1,188 9,800
2016/01/05 1,189 1,204 1,188 1,197 11,200
2016/01/04 1,201 1,216 1,194 1,197 9,800

このページの先頭へ