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
2018/12/28 1,683 1,693 1,652 1,687 7,000
2018/12/27 1,625 1,684 1,601 1,683 25,000
2018/12/26 1,525 1,583 1,525 1,531 17,700
2018/12/25 1,581 1,581 1,513 1,521 26,200
2018/12/21 1,690 1,720 1,601 1,659 39,800
2018/12/20 1,700 1,730 1,641 1,727 32,500
2018/12/19 1,740 1,768 1,723 1,733 13,000
2018/12/18 1,760 1,760 1,722 1,738 16,500
2018/12/17 1,801 1,805 1,760 1,764 15,100
2018/12/14 1,847 1,851 1,779 1,801 30,800
2018/12/13 1,857 1,890 1,831 1,865 18,400
2018/12/12 1,843 1,871 1,804 1,811 19,000
2018/12/11 1,894 1,940 1,821 1,827 33,100
2018/12/10 1,998 2,006 1,870 1,882 34,800
2018/12/07 2,048 2,078 1,986 2,027 23,100
2018/12/06 2,069 2,070 2,027 2,048 18,800
2018/12/05 2,080 2,098 2,060 2,083 8,700
2018/12/04 2,170 2,170 2,105 2,112 5,100
2018/12/03 2,170 2,190 2,160 2,170 7,900
2018/11/30 2,119 2,133 2,071 2,126 9,900
2018/11/29 2,137 2,189 2,119 2,123 10,500
2018/11/28 2,089 2,140 2,059 2,135 8,400
2018/11/27 2,120 2,136 2,062 2,090 10,100
2018/11/26 2,138 2,145 2,072 2,110 8,400
2018/11/22 2,126 2,158 2,082 2,152 25,200
2018/11/21 2,175 2,181 2,097 2,134 19,900
2018/11/20 2,202 2,231 2,165 2,207 30,100
2018/11/19 2,225 2,244 2,190 2,197 6,300
2018/11/16 2,227 2,256 2,181 2,209 42,400
2018/11/15 2,150 2,225 2,150 2,217 15,900
2018/11/14 2,245 2,270 2,150 2,150 19,500
2018/11/13 2,200 2,289 2,179 2,264 38,200
2018/11/12 2,199 2,297 2,195 2,252 30,800
2018/11/09 2,209 2,219 2,161 2,210 14,500
2018/11/08 2,200 2,235 2,197 2,227 32,600
2018/11/07 2,140 2,241 2,140 2,201 32,200
2018/11/06 2,150 2,183 2,102 2,129 24,100
2018/11/05 2,172 2,257 2,152 2,190 33,300
2018/11/02 2,159 2,210 2,110 2,184 52,500
2018/11/01 2,066 2,183 2,050 2,127 91,700
2018/10/31 2,051 2,122 2,004 2,068 137,400
2018/10/30 1,680 1,765 1,680 1,761 50,400
2018/10/29 1,693 1,747 1,645 1,650 27,800
2018/10/26 1,741 1,756 1,677 1,686 17,800
2018/10/25 1,800 1,801 1,733 1,733 18,000
2018/10/24 1,825 1,852 1,818 1,849 9,400
2018/10/23 1,861 1,870 1,825 1,825 10,900
2018/10/22 1,844 1,888 1,844 1,879 6,700
2018/10/19 1,855 1,866 1,825 1,852 13,000
2018/10/18 1,883 1,889 1,861 1,864 8,200
2018/10/17 1,881 1,889 1,868 1,880 8,100
2018/10/16 1,868 1,889 1,849 1,855 12,900
2018/10/15 1,900 1,900 1,864 1,868 20,000
2018/10/12 1,893 1,914 1,893 1,900 13,400
2018/10/11 1,912 1,924 1,901 1,903 22,800
2018/10/10 1,967 1,999 1,966 1,986 6,400
2018/10/09 1,960 1,990 1,960 1,965 11,000
2018/10/05 2,006 2,020 1,986 2,010 7,200
2018/10/04 2,037 2,048 2,007 2,023 5,300
2018/10/03 2,054 2,054 2,006 2,009 4,600
2018/10/02 2,074 2,085 2,042 2,042 9,700
2018/10/01 2,072 2,091 2,064 2,073 4,200
2018/09/28 2,062 2,104 2,062 2,088 6,000
2018/09/27 2,128 2,128 2,057 2,057 12,800
2018/09/26 2,068 2,154 2,054 2,143 18,200
2018/09/25 2,028 2,079 2,028 2,079 18,700
2018/09/21 2,022 2,032 2,019 2,027 4,800
2018/09/20 2,019 2,031 2,000 2,011 7,800
2018/09/19 2,028 2,049 1,960 2,016 12,100
2018/09/18 1,980 2,034 1,978 2,031 7,700
2018/09/14 1,935 1,993 1,935 1,978 15,100
2018/09/13 1,911 1,932 1,911 1,917 2,900
2018/09/12 1,946 1,946 1,901 1,911 5,200
2018/09/11 1,910 1,942 1,910 1,933 5,900
2018/09/10 1,901 1,915 1,900 1,910 5,100
2018/09/07 1,931 1,938 1,917 1,927 5,200
2018/09/06 1,992 1,992 1,942 1,947 7,300
2018/09/05 2,005 2,005 1,980 1,982 9,000
2018/09/04 2,011 2,011 1,987 1,987 7,300
2018/09/03 2,020 2,028 2,011 2,011 3,200
2018/08/31 2,022 2,029 2,007 2,017 8,500
2018/08/30 2,027 2,050 2,027 2,040 5,600
2018/08/29 2,055 2,073 2,021 2,031 7,900
2018/08/28 1,985 2,047 1,984 2,046 19,800
2018/08/27 1,920 1,984 1,920 1,969 10,100
2018/08/24 1,924 1,941 1,924 1,932 2,000
2018/08/23 1,911 1,928 1,911 1,924 2,700
2018/08/22 1,890 1,938 1,890 1,911 4,100
2018/08/21 1,920 1,946 1,882 1,904 7,400
2018/08/20 1,913 1,943 1,913 1,922 4,700
2018/08/17 1,919 1,940 1,907 1,913 6,600
2018/08/16 1,948 1,948 1,898 1,919 16,100
2018/08/15 1,982 1,985 1,940 1,947 6,100
2018/08/14 1,941 1,980 1,941 1,978 5,000
2018/08/13 1,954 1,954 1,915 1,919 16,300
2018/08/10 2,012 2,012 1,956 1,961 10,000
2018/08/09 2,023 2,023 1,986 1,995 7,400
2018/08/08 2,027 2,036 2,005 2,011 8,400
2018/08/07 2,008 2,024 1,987 2,016 9,000
2018/08/06 2,048 2,049 2,014 2,015 9,100
2018/08/03 2,037 2,049 2,013 2,023 12,800
2018/08/02 2,022 2,045 2,012 2,017 10,800
2018/08/01 2,050 2,050 2,021 2,034 11,800
2018/07/31 2,040 2,080 2,010 2,030 53,900
2018/07/30 1,916 1,976 1,915 1,954 30,500
2018/07/27 1,896 1,917 1,890 1,903 7,900
2018/07/26 1,857 1,900 1,857 1,894 7,300
2018/07/25 1,851 1,857 1,832 1,842 8,300
2018/07/24 1,838 1,863 1,838 1,856 5,100
2018/07/23 1,829 1,838 1,810 1,834 6,100
2018/07/20 1,847 1,870 1,823 1,829 6,600
2018/07/19 1,832 1,853 1,832 1,844 2,700
2018/07/18 1,826 1,860 1,825 1,832 8,700
2018/07/17 1,834 1,852 1,830 1,832 9,300
2018/07/13 1,847 1,857 1,825 1,833 8,900
2018/07/12 1,822 1,850 1,805 1,847 9,400
2018/07/11 1,830 1,846 1,804 1,810 9,600
2018/07/10 1,824 1,876 1,824 1,825 8,700
2018/07/09 1,798 1,815 1,787 1,808 10,800
2018/07/06 1,773 1,810 1,773 1,798 9,800
2018/07/05 1,808 1,817 1,767 1,771 9,400
2018/07/04 1,850 1,851 1,815 1,823 7,300
2018/07/03 1,867 1,895 1,850 1,865 10,900
2018/07/02 1,897 1,910 1,864 1,867 9,000
2018/06/29 1,907 1,922 1,889 1,898 5,700
2018/06/28 1,901 1,926 1,890 1,910 8,700
2018/06/27 1,967 1,971 1,927 1,933 8,000
2018/06/26 1,960 1,960 1,905 1,941 8,300
2018/06/25 2,036 2,036 1,932 1,950 9,400
2018/06/22 2,063 2,063 1,998 2,022 6,900
2018/06/21 2,014 2,047 2,014 2,025 8,600
2018/06/20 1,993 2,018 1,992 2,014 5,900
2018/06/19 2,001 2,039 1,987 2,002 9,900
2018/06/18 2,068 2,071 2,005 2,020 17,900
2018/06/15 2,090 2,098 2,061 2,067 7,700
2018/06/14 2,080 2,094 2,076 2,092 5,100
2018/06/13 2,090 2,097 2,081 2,089 5,200
2018/06/12 2,097 2,097 2,069 2,080 7,500
2018/06/11 2,067 2,108 2,067 2,097 3,900
2018/06/08 2,071 2,090 2,069 2,070 10,000
2018/06/07 2,052 2,091 2,040 2,086 5,300
2018/06/06 2,058 2,079 2,037 2,049 11,600
2018/06/05 2,104 2,104 2,043 2,058 9,900
2018/06/04 2,050 2,127 2,050 2,101 9,100
2018/06/01 2,055 2,075 2,040 2,052 8,000
2018/05/31 2,072 2,081 2,056 2,068 7,600
2018/05/30 2,038 2,076 2,036 2,072 9,800
2018/05/29 2,083 2,084 2,059 2,066 12,800
2018/05/28 2,087 2,100 2,080 2,095 7,600
2018/05/25 2,123 2,123 2,093 2,101 5,900
2018/05/24 2,141 2,141 2,079 2,124 23,300
2018/05/23 2,189 2,197 2,101 2,172 13,500
2018/05/22 2,253 2,253 2,150 2,204 28,200
2018/05/21 2,210 2,265 2,194 2,253 13,100
2018/05/18 2,235 2,235 2,185 2,201 22,300
2018/05/17 2,200 2,257 2,191 2,235 31,700
2018/05/16 2,160 2,222 2,090 2,175 56,900
2018/05/15 2,113 2,170 2,113 2,134 25,500
2018/05/14 2,089 2,113 2,045 2,113 18,400
2018/05/11 2,049 2,116 2,041 2,116 32,600
2018/05/10 2,038 2,050 1,993 2,039 16,100
2018/05/09 2,039 2,048 1,990 2,038 42,300
2018/05/08 2,085 2,085 1,976 2,014 96,900
2018/05/07 1,829 1,838 1,825 1,835 6,300
2018/05/02 1,823 1,829 1,821 1,829 4,800
2018/05/01 1,799 1,837 1,798 1,823 5,900
2018/04/27 1,800 1,806 1,795 1,799 6,300
2018/04/26 1,795 1,811 1,794 1,800 5,500
2018/04/25 1,803 1,803 1,781 1,788 4,800
2018/04/24 1,771 1,803 1,771 1,803 10,800
2018/04/23 1,766 1,774 1,759 1,770 3,900
2018/04/20 1,771 1,779 1,761 1,761 7,700
2018/04/19 1,744 1,764 1,743 1,752 4,200
2018/04/18 1,726 1,740 1,724 1,732 3,700
2018/04/17 1,740 1,748 1,710 1,711 6,600
2018/04/16 1,750 1,756 1,735 1,740 12,200
2018/04/13 1,742 1,761 1,740 1,747 10,200
2018/04/12 1,749 1,758 1,725 1,733 10,900
2018/04/11 1,724 1,766 1,724 1,749 8,300
2018/04/10 1,711 1,736 1,706 1,733 20,400
2018/04/09 1,700 1,719 1,693 1,718 12,900
2018/04/06 1,720 1,740 1,706 1,709 28,200
2018/04/05 1,737 1,747 1,723 1,729 12,200
2018/04/04 1,720 1,741 1,713 1,735 12,800
2018/04/03 1,722 1,726 1,703 1,713 13,500
2018/04/02 1,732 1,740 1,730 1,733 3,400
2018/03/30 1,742 1,744 1,719 1,730 13,600
2018/03/29 1,732 1,752 1,713 1,738 12,300
2018/03/28 1,746 1,746 1,704 1,733 9,500
2018/03/27 1,762 1,778 1,711 1,766 33,500
2018/03/26 1,750 1,762 1,729 1,759 17,800
2018/03/23 1,805 1,827 1,771 1,775 21,900
2018/03/22 1,860 1,872 1,849 1,864 10,300
2018/03/20 1,804 1,904 1,802 1,853 14,300
2018/03/19 1,883 1,883 1,833 1,837 15,100
2018/03/16 1,894 1,901 1,868 1,878 8,800
2018/03/15 1,906 1,906 1,868 1,890 17,500
2018/03/14 1,893 1,920 1,893 1,914 11,400
2018/03/13 1,885 1,928 1,885 1,922 11,100
2018/03/12 1,904 1,910 1,878 1,899 9,600
2018/03/09 1,920 1,920 1,855 1,883 18,300
2018/03/08 1,890 1,896 1,855 1,880 14,800
2018/03/07 1,907 1,912 1,882 1,894 10,900
2018/03/06 1,909 1,948 1,909 1,929 9,300
2018/03/05 1,931 1,934 1,882 1,902 16,700
2018/03/02 1,940 1,955 1,926 1,945 20,000
2018/03/01 2,050 2,050 1,984 1,998 24,500
2018/02/28 2,018 2,072 2,002 2,049 16,800
2018/02/27 2,021 2,039 2,001 2,014 14,700
2018/02/26 2,045 2,045 2,006 2,019 8,700
2018/02/23 1,965 2,045 1,965 2,040 15,000
2018/02/22 2,000 2,000 1,925 1,963 30,100
2018/02/21 1,914 2,033 1,914 2,017 31,500
2018/02/20 1,900 1,924 1,879 1,914 19,000
2018/02/19 1,853 1,877 1,847 1,874 7,300
2018/02/16 1,845 1,847 1,814 1,815 13,500
2018/02/15 1,819 1,839 1,800 1,828 29,400
2018/02/14 1,910 1,910 1,770 1,786 33,500
2018/02/13 1,979 1,979 1,904 1,907 14,500
2018/02/09 1,856 1,945 1,856 1,931 31,400
2018/02/08 1,916 1,984 1,916 1,953 17,800
2018/02/07 2,000 2,002 1,886 1,886 42,600
2018/02/06 1,911 1,991 1,853 1,901 63,800
2018/02/05 2,155 2,165 2,063 2,084 54,700
2018/02/02 2,200 2,220 2,179 2,195 50,200
2018/02/01 2,108 2,194 2,091 2,189 66,000
2018/01/31 2,061 2,140 2,033 2,103 168,500
2018/01/30 1,987 2,020 1,915 1,991 81,100
2018/01/29 1,951 1,975 1,948 1,959 33,300
2018/01/26 1,955 1,959 1,930 1,934 21,600
2018/01/25 1,946 1,960 1,922 1,949 17,800
2018/01/24 1,936 1,967 1,934 1,946 15,900
2018/01/23 1,925 1,945 1,919 1,942 16,100
2018/01/22 1,916 1,928 1,914 1,922 12,100
2018/01/19 1,911 1,937 1,900 1,916 17,100
2018/01/18 1,901 1,932 1,896 1,910 19,600
2018/01/17 1,913 1,916 1,896 1,900 11,500
2018/01/16 1,930 1,930 1,903 1,923 12,300
2018/01/15 1,936 1,952 1,911 1,921 18,100
2018/01/12 1,962 1,962 1,930 1,936 13,900
2018/01/11 1,960 2,000 1,953 1,962 14,500
2018/01/10 1,928 2,005 1,928 1,965 33,600
2018/01/09 1,883 1,931 1,873 1,912 19,100
2018/01/05 1,850 1,868 1,849 1,858 18,100
2018/01/04 1,832 1,849 1,819 1,839 16,100

このページの先頭へ