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
2019/12/30 1,682 1,682 1,648 1,649 9,500
2019/12/27 1,663 1,686 1,661 1,666 6,900
2019/12/26 1,644 1,664 1,643 1,663 11,200
2019/12/25 1,679 1,683 1,655 1,657 9,900
2019/12/24 1,697 1,697 1,675 1,694 5,600
2019/12/23 1,729 1,729 1,699 1,703 11,600
2019/12/20 1,707 1,732 1,700 1,732 12,300
2019/12/19 1,670 1,710 1,670 1,707 9,500
2019/12/18 1,739 1,739 1,662 1,673 35,900
2019/12/17 1,728 1,743 1,716 1,740 13,400
2019/12/16 1,714 1,729 1,690 1,729 19,500
2019/12/13 1,711 1,720 1,696 1,713 19,200
2019/12/12 1,686 1,696 1,661 1,693 24,600
2019/12/11 1,648 1,663 1,648 1,655 10,400
2019/12/10 1,645 1,658 1,640 1,645 9,100
2019/12/09 1,640 1,665 1,640 1,642 6,500
2019/12/06 1,615 1,642 1,613 1,634 8,100
2019/12/05 1,581 1,615 1,577 1,615 13,200
2019/12/04 1,542 1,573 1,539 1,572 9,000
2019/12/03 1,551 1,565 1,545 1,556 6,900
2019/12/02 1,552 1,572 1,552 1,560 3,900
2019/11/29 1,550 1,559 1,538 1,551 6,800
2019/11/28 1,567 1,567 1,541 1,550 8,700
2019/11/27 1,530 1,569 1,530 1,562 11,200
2019/11/26 1,518 1,546 1,518 1,527 17,200
2019/11/25 1,521 1,548 1,513 1,548 4,700
2019/11/22 1,515 1,526 1,506 1,514 5,600
2019/11/21 1,530 1,530 1,499 1,515 5,900
2019/11/20 1,521 1,534 1,501 1,534 9,600
2019/11/19 1,543 1,543 1,523 1,534 5,300
2019/11/18 1,542 1,555 1,534 1,543 6,900
2019/11/15 1,494 1,540 1,493 1,540 12,200
2019/11/14 1,500 1,503 1,489 1,495 8,600
2019/11/13 1,543 1,543 1,506 1,506 9,900
2019/11/12 1,556 1,556 1,528 1,550 9,700
2019/11/11 1,550 1,592 1,550 1,556 14,300
2019/11/08 1,550 1,560 1,532 1,547 17,100
2019/11/07 1,550 1,550 1,531 1,534 8,000
2019/11/06 1,534 1,549 1,530 1,549 18,400
2019/11/05 1,498 1,529 1,495 1,519 19,300
2019/11/01 1,492 1,498 1,463 1,492 17,600
2019/10/31 1,479 1,514 1,464 1,497 25,200
2019/10/30 1,445 1,463 1,431 1,450 15,300
2019/10/29 1,434 1,450 1,428 1,444 16,800
2019/10/28 1,411 1,427 1,411 1,423 8,300
2019/10/25 1,388 1,410 1,387 1,408 15,700
2019/10/24 1,382 1,389 1,382 1,384 8,700
2019/10/23 1,378 1,382 1,370 1,382 6,500
2019/10/21 1,356 1,377 1,356 1,372 6,200
2019/10/18 1,366 1,368 1,356 1,364 6,900
2019/10/17 1,370 1,373 1,359 1,366 9,600
2019/10/16 1,376 1,383 1,351 1,366 13,600
2019/10/15 1,374 1,374 1,347 1,371 17,900
2019/10/11 1,355 1,355 1,341 1,344 7,000
2019/10/10 1,345 1,363 1,338 1,358 4,900
2019/10/09 1,342 1,358 1,342 1,355 3,700
2019/10/08 1,341 1,355 1,341 1,353 2,600
2019/10/07 1,355 1,355 1,336 1,341 3,400
2019/10/04 1,356 1,356 1,336 1,345 9,300
2019/10/03 1,323 1,358 1,323 1,358 9,400
2019/10/02 1,350 1,360 1,348 1,353 5,000
2019/10/01 1,350 1,362 1,350 1,355 2,900
2019/09/30 1,365 1,365 1,337 1,347 6,800
2019/09/27 1,357 1,369 1,354 1,366 6,700
2019/09/26 1,377 1,398 1,377 1,389 23,400
2019/09/25 1,369 1,384 1,368 1,377 6,200
2019/09/24 1,384 1,390 1,376 1,386 9,200
2019/09/20 1,367 1,381 1,355 1,375 9,800
2019/09/19 1,360 1,369 1,351 1,367 8,800
2019/09/18 1,356 1,374 1,355 1,360 9,600
2019/09/17 1,377 1,382 1,366 1,373 12,000
2019/09/13 1,378 1,378 1,345 1,377 22,200
2019/09/12 1,379 1,380 1,350 1,366 17,000
2019/09/11 1,335 1,378 1,328 1,374 9,800
2019/09/10 1,334 1,349 1,333 1,348 6,100
2019/09/09 1,317 1,340 1,316 1,331 6,900
2019/09/06 1,325 1,332 1,309 1,316 7,700
2019/09/05 1,285 1,328 1,285 1,328 13,500
2019/09/04 1,294 1,294 1,277 1,282 6,300
2019/09/03 1,275 1,301 1,275 1,300 4,900
2019/09/02 1,289 1,289 1,275 1,276 4,400
2019/08/30 1,268 1,295 1,265 1,295 8,600
2019/08/29 1,261 1,272 1,256 1,265 3,200
2019/08/28 1,271 1,271 1,255 1,265 4,800
2019/08/27 1,268 1,280 1,255 1,266 8,700
2019/08/26 1,264 1,274 1,253 1,253 10,700
2019/08/23 1,300 1,300 1,285 1,285 3,500
2019/08/22 1,310 1,310 1,292 1,297 5,900
2019/08/21 1,329 1,329 1,305 1,308 4,400
2019/08/20 1,310 1,329 1,301 1,329 5,500
2019/08/19 1,298 1,321 1,298 1,313 7,400
2019/08/16 1,299 1,306 1,281 1,294 7,400
2019/08/15 1,300 1,310 1,284 1,299 8,700
2019/08/14 1,305 1,325 1,302 1,321 10,700
2019/08/13 1,296 1,305 1,286 1,301 9,300
2019/08/09 1,302 1,311 1,292 1,310 7,500
2019/08/08 1,302 1,316 1,287 1,294 9,800
2019/08/07 1,301 1,321 1,301 1,306 7,300
2019/08/06 1,263 1,308 1,256 1,301 14,300
2019/08/05 1,326 1,327 1,275 1,293 20,200
2019/08/02 1,357 1,359 1,322 1,326 22,100
2019/08/01 1,367 1,388 1,359 1,384 10,100
2019/07/31 1,355 1,390 1,355 1,379 22,900
2019/07/30 1,385 1,396 1,378 1,391 17,900
2019/07/29 1,399 1,399 1,384 1,388 6,100
2019/07/26 1,408 1,408 1,380 1,390 8,800
2019/07/25 1,402 1,412 1,397 1,406 6,800
2019/07/24 1,395 1,410 1,395 1,402 5,400
2019/07/23 1,377 1,403 1,376 1,395 6,600
2019/07/22 1,379 1,388 1,377 1,380 5,500
2019/07/19 1,352 1,380 1,352 1,379 7,500
2019/07/18 1,396 1,396 1,350 1,351 22,900
2019/07/17 1,393 1,408 1,381 1,402 11,900
2019/07/16 1,391 1,397 1,380 1,393 11,800
2019/07/12 1,391 1,415 1,384 1,387 17,100
2019/07/11 1,395 1,396 1,380 1,387 18,600
2019/07/10 1,403 1,409 1,385 1,389 21,800
2019/07/09 1,431 1,436 1,395 1,396 19,100
2019/07/08 1,440 1,447 1,427 1,427 15,100
2019/07/05 1,436 1,436 1,426 1,435 17,000
2019/07/04 1,446 1,446 1,425 1,428 12,900
2019/07/03 1,439 1,440 1,421 1,430 15,200
2019/07/02 1,453 1,453 1,431 1,441 11,100
2019/07/01 1,433 1,454 1,433 1,450 18,800
2019/06/28 1,420 1,427 1,413 1,416 5,800
2019/06/27 1,395 1,430 1,395 1,430 12,000
2019/06/26 1,417 1,426 1,394 1,394 11,000
2019/06/25 1,409 1,428 1,406 1,414 10,200
2019/06/24 1,424 1,424 1,407 1,411 9,900
2019/06/21 1,439 1,440 1,411 1,417 28,000
2019/06/20 1,401 1,435 1,397 1,435 11,600
2019/06/19 1,394 1,416 1,394 1,402 14,800
2019/06/18 1,405 1,405 1,377 1,381 16,400
2019/06/17 1,391 1,405 1,382 1,405 30,600
2019/06/14 1,366 1,397 1,366 1,391 13,500
2019/06/13 1,377 1,377 1,340 1,361 20,000
2019/06/12 1,395 1,402 1,380 1,384 17,000
2019/06/11 1,374 1,395 1,366 1,390 14,400
2019/06/10 1,340 1,381 1,340 1,376 18,000
2019/06/07 1,343 1,343 1,318 1,338 17,400
2019/06/06 1,351 1,365 1,341 1,341 12,500
2019/06/05 1,311 1,344 1,305 1,344 29,300
2019/06/04 1,291 1,298 1,270 1,293 17,900
2019/06/03 1,302 1,302 1,282 1,285 18,600
2019/05/31 1,312 1,323 1,296 1,305 18,000
2019/05/30 1,311 1,329 1,290 1,312 25,800
2019/05/29 1,321 1,323 1,298 1,300 25,400
2019/05/28 1,320 1,335 1,310 1,321 17,200
2019/05/27 1,337 1,337 1,311 1,311 15,000
2019/05/24 1,304 1,335 1,296 1,320 28,000
2019/05/23 1,359 1,366 1,325 1,330 40,100
2019/05/22 1,384 1,400 1,358 1,359 28,300
2019/05/21 1,401 1,403 1,352 1,370 50,400
2019/05/20 1,467 1,477 1,400 1,409 52,900
2019/05/17 1,431 1,480 1,431 1,466 65,900
2019/05/16 1,436 1,490 1,421 1,431 129,800
2019/05/15 1,660 1,705 1,620 1,696 25,300
2019/05/14 1,587 1,643 1,587 1,639 25,700
2019/05/13 1,706 1,715 1,653 1,667 22,200
2019/05/10 1,739 1,757 1,702 1,717 22,100
2019/05/09 1,818 1,818 1,748 1,756 29,000
2019/05/08 1,810 1,831 1,797 1,801 30,500
2019/05/07 1,869 1,880 1,830 1,866 40,400
2019/04/26 1,804 1,868 1,790 1,836 17,900
2019/04/25 1,797 1,813 1,796 1,812 9,200
2019/04/24 1,800 1,817 1,794 1,797 8,200
2019/04/23 1,800 1,823 1,799 1,800 12,900
2019/04/22 1,800 1,815 1,787 1,800 9,400
2019/04/19 1,794 1,821 1,793 1,797 9,500
2019/04/18 1,802 1,815 1,787 1,787 11,800
2019/04/17 1,805 1,815 1,792 1,802 15,300
2019/04/16 1,802 1,810 1,790 1,802 8,000
2019/04/15 1,801 1,814 1,793 1,802 14,200
2019/04/12 1,788 1,791 1,783 1,786 8,200
2019/04/11 1,794 1,794 1,771 1,788 5,500
2019/04/10 1,796 1,801 1,778 1,794 8,000
2019/04/09 1,802 1,815 1,782 1,802 12,100
2019/04/08 1,815 1,830 1,790 1,803 20,300
2019/04/05 1,764 1,780 1,757 1,777 8,100
2019/04/04 1,737 1,770 1,737 1,759 17,000
2019/04/03 1,717 1,750 1,717 1,737 9,900
2019/04/02 1,734 1,738 1,718 1,726 11,300
2019/04/01 1,727 1,743 1,727 1,728 19,000
2019/03/29 1,708 1,718 1,701 1,712 8,700
2019/03/28 1,734 1,734 1,691 1,708 12,800
2019/03/27 1,695 1,747 1,675 1,745 23,500
2019/03/26 1,709 1,738 1,691 1,726 39,100
2019/03/25 1,712 1,713 1,677 1,677 32,700
2019/03/22 1,724 1,729 1,717 1,727 12,100
2019/03/20 1,712 1,731 1,712 1,723 10,900
2019/03/19 1,715 1,723 1,700 1,712 13,700
2019/03/18 1,697 1,727 1,696 1,720 16,600
2019/03/15 1,706 1,711 1,691 1,697 13,600
2019/03/14 1,731 1,732 1,686 1,690 17,900
2019/03/13 1,736 1,756 1,718 1,737 7,200
2019/03/12 1,730 1,763 1,730 1,753 15,300
2019/03/11 1,700 1,721 1,695 1,709 11,500
2019/03/08 1,741 1,749 1,683 1,698 36,900
2019/03/07 1,805 1,806 1,756 1,781 25,000
2019/03/06 1,815 1,818 1,807 1,815 5,300
2019/03/05 1,816 1,816 1,802 1,815 9,400
2019/03/04 1,825 1,838 1,817 1,824 4,800
2019/03/01 1,824 1,827 1,807 1,817 11,800
2019/02/28 1,838 1,838 1,806 1,827 14,400
2019/02/27 1,812 1,849 1,806 1,839 23,600
2019/02/26 1,815 1,821 1,805 1,807 7,800
2019/02/25 1,820 1,829 1,809 1,819 9,700
2019/02/22 1,806 1,816 1,802 1,807 6,700
2019/02/21 1,822 1,830 1,802 1,820 9,900
2019/02/20 1,826 1,845 1,808 1,822 8,700
2019/02/19 1,816 1,854 1,816 1,823 16,500
2019/02/18 1,784 1,828 1,783 1,815 13,500
2019/02/15 1,765 1,777 1,750 1,772 9,000
2019/02/14 1,755 1,769 1,755 1,768 18,400
2019/02/13 1,772 1,772 1,746 1,755 19,000
2019/02/12 1,744 1,786 1,730 1,749 19,000
2019/02/08 1,760 1,777 1,729 1,738 21,900
2019/02/07 1,773 1,810 1,767 1,785 22,500
2019/02/06 1,800 1,810 1,773 1,773 26,200
2019/02/05 1,813 1,816 1,784 1,793 18,600
2019/02/04 1,765 1,835 1,765 1,813 25,300
2019/02/01 1,825 1,859 1,745 1,751 61,400
2019/01/31 1,740 1,818 1,725 1,814 139,300
2019/01/30 1,683 1,708 1,670 1,681 42,200
2019/01/29 1,691 1,691 1,651 1,669 37,300
2019/01/28 1,709 1,738 1,704 1,708 18,900
2019/01/25 1,677 1,727 1,677 1,697 29,000
2019/01/24 1,660 1,685 1,659 1,671 15,800
2019/01/23 1,670 1,694 1,644 1,670 22,100
2019/01/22 1,693 1,709 1,658 1,688 15,900
2019/01/21 1,700 1,712 1,691 1,693 52,900
2019/01/18 1,690 1,714 1,679 1,700 34,100
2019/01/17 1,765 1,766 1,682 1,692 33,800
2019/01/16 1,800 1,800 1,762 1,764 7,300
2019/01/15 1,720 1,802 1,712 1,800 8,800
2019/01/11 1,735 1,746 1,708 1,735 8,800
2019/01/10 1,733 1,748 1,692 1,725 15,400
2019/01/09 1,754 1,768 1,736 1,753 9,200
2019/01/08 1,754 1,754 1,719 1,745 11,500
2019/01/07 1,722 1,739 1,714 1,733 9,500
2019/01/04 1,673 1,673 1,612 1,651 14,800

このページの先頭へ