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
2020/12/30 1,424 1,430 1,424 1,425 2,500
2020/12/29 1,426 1,440 1,412 1,439 8,700
2020/12/28 1,401 1,419 1,392 1,407 14,300
2020/12/25 1,404 1,404 1,395 1,401 2,100
2020/12/24 1,429 1,429 1,397 1,404 4,300
2020/12/23 1,449 1,449 1,400 1,400 5,500
2020/12/22 1,460 1,460 1,450 1,457 4,600
2020/12/21 1,470 1,470 1,453 1,460 6,500
2020/12/18 1,484 1,484 1,472 1,478 3,200
2020/12/17 1,482 1,482 1,466 1,471 4,100
2020/12/16 1,477 1,481 1,465 1,474 5,800
2020/12/15 1,484 1,487 1,451 1,477 12,700
2020/12/14 1,449 1,468 1,449 1,468 11,400
2020/12/11 1,416 1,450 1,416 1,432 8,800
2020/12/10 1,397 1,427 1,395 1,414 5,900
2020/12/09 1,370 1,397 1,370 1,397 4,900
2020/12/08 1,390 1,392 1,370 1,370 5,500
2020/12/07 1,400 1,406 1,392 1,392 1,700
2020/12/04 1,403 1,403 1,377 1,397 3,800
2020/12/03 1,409 1,413 1,402 1,413 2,200
2020/12/02 1,405 1,418 1,402 1,409 7,700
2020/12/01 1,396 1,421 1,396 1,414 4,300
2020/11/30 1,407 1,430 1,407 1,414 6,500
2020/11/27 1,372 1,437 1,372 1,437 14,600
2020/11/26 1,402 1,403 1,401 1,402 1,800
2020/11/25 1,370 1,404 1,370 1,398 5,500
2020/11/24 1,391 1,393 1,361 1,370 2,600
2020/11/20 1,370 1,370 1,356 1,361 1,900
2020/11/19 1,381 1,394 1,376 1,383 3,600
2020/11/18 1,374 1,394 1,374 1,390 6,600
2020/11/17 1,377 1,381 1,362 1,365 5,600
2020/11/16 1,343 1,382 1,343 1,382 4,600
2020/11/13 1,352 1,352 1,335 1,343 3,400
2020/11/12 1,335 1,352 1,335 1,352 4,500
2020/11/11 1,363 1,363 1,336 1,360 5,800
2020/11/10 1,344 1,347 1,324 1,347 6,000
2020/11/09 1,318 1,339 1,303 1,339 4,700
2020/11/06 1,310 1,310 1,298 1,308 4,000
2020/11/05 1,313 1,317 1,306 1,317 2,000
2020/11/04 1,320 1,320 1,295 1,305 2,500
2020/11/02 1,301 1,322 1,299 1,321 4,100
2020/10/30 1,341 1,341 1,284 1,322 2,700
2020/10/29 1,295 1,350 1,287 1,350 2,200
2020/10/28 1,335 1,335 1,296 1,299 2,700
2020/10/27 1,320 1,335 1,320 1,335 2,300
2020/10/26 1,319 1,339 1,315 1,319 900
2020/10/23 1,342 1,350 1,292 1,332 3,900
2020/10/22 1,304 1,346 1,304 1,331 3,600
2020/10/21 1,327 1,327 1,269 1,304 6,200
2020/10/20 1,321 1,326 1,314 1,314 2,300
2020/10/19 1,372 1,372 1,340 1,345 5,300
2020/10/16 1,366 1,370 1,364 1,364 1,800
2020/10/15 1,370 1,386 1,366 1,366 1,500
2020/10/14 1,382 1,382 1,375 1,375 1,700
2020/10/13 1,397 1,397 1,382 1,382 500
2020/10/12 1,386 1,393 1,381 1,381 1,800
2020/10/09 1,400 1,400 1,385 1,385 2,900
2020/10/08 1,395 1,406 1,395 1,403 2,900
2020/10/07 1,398 1,400 1,386 1,400 2,400
2020/10/06 1,420 1,420 1,390 1,398 1,200
2020/10/05 1,393 1,412 1,393 1,412 3,800
2020/10/02 1,414 1,420 1,381 1,393 5,000
2020/09/30 1,418 1,420 1,405 1,414 5,600
2020/09/29 1,395 1,425 1,393 1,420 9,400
2020/09/28 1,415 1,415 1,377 1,415 12,900
2020/09/25 1,414 1,415 1,394 1,405 5,100
2020/09/24 1,420 1,420 1,389 1,394 6,000
2020/09/23 1,380 1,420 1,380 1,420 4,400
2020/09/18 1,420 1,420 1,386 1,410 9,800
2020/09/17 1,420 1,420 1,413 1,420 4,200
2020/09/16 1,415 1,420 1,415 1,420 5,200
2020/09/15 1,395 1,415 1,395 1,415 8,100
2020/09/14 1,380 1,389 1,372 1,385 5,200
2020/09/11 1,370 1,370 1,362 1,369 6,000
2020/09/10 1,376 1,376 1,349 1,370 7,000
2020/09/09 1,373 1,373 1,353 1,361 6,200
2020/09/08 1,360 1,375 1,345 1,375 5,700
2020/09/07 1,351 1,352 1,332 1,343 3,700
2020/09/04 1,358 1,361 1,350 1,351 2,500
2020/09/03 1,391 1,391 1,350 1,358 4,700
2020/09/02 1,390 1,390 1,368 1,373 3,300
2020/09/01 1,383 1,383 1,367 1,373 1,400
2020/08/31 1,382 1,384 1,358 1,366 5,300
2020/08/28 1,390 1,390 1,376 1,388 4,400
2020/08/27 1,373 1,394 1,373 1,376 2,500
2020/08/26 1,397 1,397 1,373 1,373 4,300
2020/08/25 1,384 1,396 1,382 1,387 4,500
2020/08/24 1,380 1,380 1,359 1,364 2,200
2020/08/21 1,390 1,390 1,379 1,387 2,500
2020/08/20 1,375 1,390 1,370 1,390 5,600
2020/08/19 1,403 1,403 1,373 1,392 1,500
2020/08/18 1,409 1,409 1,357 1,399 4,000
2020/08/17 1,407 1,410 1,380 1,404 7,900
2020/08/14 1,387 1,415 1,384 1,407 7,700
2020/08/13 1,376 1,417 1,374 1,417 7,900
2020/08/12 1,347 1,379 1,343 1,377 5,500
2020/08/11 1,330 1,339 1,326 1,339 3,500
2020/08/07 1,330 1,330 1,320 1,330 2,300
2020/08/06 1,321 1,331 1,309 1,327 1,200
2020/08/05 1,321 1,330 1,321 1,330 1,500
2020/08/04 1,321 1,330 1,302 1,330 4,800
2020/08/03 1,277 1,323 1,260 1,315 6,800
2020/07/31 1,384 1,384 1,330 1,330 3,500
2020/07/30 1,385 1,385 1,370 1,384 2,100
2020/07/29 1,390 1,390 1,378 1,387 1,800
2020/07/28 1,392 1,400 1,375 1,380 3,900
2020/07/27 1,399 1,399 1,370 1,392 4,200
2020/07/22 1,365 1,385 1,365 1,379 2,100
2020/07/21 1,353 1,396 1,353 1,390 3,700
2020/07/20 1,379 1,379 1,370 1,378 900
2020/07/17 1,380 1,389 1,370 1,389 2,100
2020/07/16 1,385 1,387 1,377 1,380 2,600
2020/07/15 1,355 1,385 1,355 1,385 1,800
2020/07/14 1,395 1,395 1,359 1,369 7,400
2020/07/13 1,355 1,402 1,355 1,402 1,900
2020/07/10 1,371 1,375 1,361 1,361 3,600
2020/07/09 1,366 1,374 1,358 1,371 4,300
2020/07/08 1,397 1,404 1,351 1,374 2,700
2020/07/07 1,413 1,413 1,405 1,406 1,300
2020/07/06 1,404 1,404 1,380 1,392 2,000
2020/07/03 1,373 1,400 1,369 1,400 4,800
2020/07/02 1,396 1,399 1,363 1,373 4,200
2020/07/01 1,424 1,424 1,387 1,387 2,600
2020/06/30 1,434 1,434 1,409 1,410 5,100
2020/06/29 1,429 1,433 1,415 1,430 7,700
2020/06/26 1,378 1,443 1,378 1,443 8,300
2020/06/25 1,436 1,436 1,367 1,367 2,900
2020/06/24 1,433 1,450 1,406 1,406 7,400
2020/06/23 1,465 1,465 1,437 1,437 13,200
2020/06/22 1,431 1,452 1,431 1,449 3,500
2020/06/19 1,436 1,437 1,415 1,430 5,400
2020/06/18 1,449 1,449 1,420 1,427 7,000
2020/06/17 1,455 1,455 1,440 1,451 15,000
2020/06/16 1,448 1,457 1,427 1,456 14,200
2020/06/15 1,421 1,433 1,421 1,422 3,400
2020/06/12 1,380 1,424 1,372 1,421 10,000
2020/06/11 1,437 1,437 1,402 1,404 6,400
2020/06/10 1,439 1,445 1,427 1,438 6,800
2020/06/09 1,446 1,446 1,428 1,435 2,500
2020/06/08 1,449 1,449 1,432 1,434 5,000
2020/06/05 1,405 1,429 1,405 1,429 7,400
2020/06/04 1,397 1,405 1,361 1,405 5,800
2020/06/03 1,382 1,391 1,374 1,377 5,800
2020/06/02 1,379 1,383 1,352 1,383 6,100
2020/06/01 1,375 1,376 1,370 1,370 2,100
2020/05/29 1,377 1,382 1,352 1,375 3,700
2020/05/28 1,387 1,405 1,375 1,401 14,800
2020/05/27 1,365 1,380 1,357 1,380 2,600
2020/05/26 1,367 1,374 1,349 1,365 4,900
2020/05/25 1,373 1,373 1,352 1,361 1,900
2020/05/22 1,378 1,378 1,348 1,359 3,300
2020/05/21 1,358 1,384 1,358 1,383 1,500
2020/05/20 1,369 1,375 1,351 1,361 6,200
2020/05/19 1,359 1,360 1,342 1,349 2,600
2020/05/18 1,310 1,333 1,310 1,333 3,700
2020/05/15 1,291 1,310 1,239 1,304 4,400
2020/05/14 1,310 1,310 1,279 1,291 2,800
2020/05/13 1,315 1,315 1,299 1,314 4,300
2020/05/12 1,298 1,327 1,298 1,327 5,400
2020/05/11 1,266 1,291 1,266 1,291 7,300
2020/05/08 1,225 1,243 1,224 1,242 6,200
2020/05/07 1,222 1,231 1,217 1,231 4,800
2020/05/01 1,246 1,246 1,216 1,221 3,200
2020/04/30 1,268 1,285 1,268 1,271 8,400
2020/04/28 1,241 1,259 1,238 1,259 6,200
2020/04/27 1,245 1,245 1,215 1,241 5,000
2020/04/24 1,235 1,243 1,204 1,242 3,800
2020/04/23 1,213 1,235 1,213 1,235 2,200
2020/04/22 1,238 1,250 1,210 1,220 6,100
2020/04/21 1,246 1,246 1,211 1,242 4,300
2020/04/20 1,274 1,274 1,232 1,247 6,000
2020/04/17 1,245 1,294 1,245 1,267 5,700
2020/04/16 1,219 1,245 1,219 1,245 8,600
2020/04/15 1,245 1,269 1,213 1,214 11,900
2020/04/14 1,256 1,260 1,211 1,243 6,100
2020/04/13 1,242 1,272 1,228 1,255 3,300
2020/04/10 1,259 1,267 1,233 1,267 4,600
2020/04/09 1,239 1,254 1,200 1,254 6,400
2020/04/08 1,201 1,266 1,200 1,239 7,200
2020/04/07 1,207 1,242 1,176 1,229 8,700
2020/04/06 1,150 1,180 1,120 1,173 11,200
2020/04/03 1,163 1,186 1,127 1,150 8,200
2020/04/02 1,231 1,231 1,177 1,181 7,900
2020/04/01 1,370 1,370 1,260 1,261 8,800
2020/03/31 1,377 1,378 1,344 1,372 9,500
2020/03/30 1,400 1,400 1,340 1,393 19,400
2020/03/27 1,361 1,448 1,346 1,448 29,700
2020/03/26 1,340 1,350 1,285 1,331 21,000
2020/03/25 1,275 1,361 1,275 1,361 16,700
2020/03/24 1,231 1,254 1,216 1,254 14,800
2020/03/23 1,114 1,231 1,097 1,231 25,100
2020/03/19 1,138 1,157 1,106 1,144 15,900
2020/03/18 1,201 1,215 1,137 1,138 17,800
2020/03/17 1,120 1,208 1,082 1,201 23,000
2020/03/16 1,137 1,190 1,127 1,138 23,300
2020/03/13 1,095 1,163 1,094 1,137 24,500
2020/03/12 1,205 1,220 1,175 1,185 37,300
2020/03/11 1,230 1,241 1,190 1,210 16,100
2020/03/10 1,140 1,238 1,140 1,234 20,600
2020/03/09 1,208 1,259 1,189 1,201 19,600
2020/03/06 1,320 1,322 1,268 1,268 16,300
2020/03/05 1,317 1,338 1,317 1,329 9,200
2020/03/04 1,314 1,329 1,304 1,315 7,900
2020/03/03 1,391 1,391 1,314 1,314 17,700
2020/03/02 1,288 1,340 1,288 1,332 19,400
2020/02/28 1,331 1,348 1,305 1,305 22,700
2020/02/27 1,381 1,381 1,349 1,362 18,600
2020/02/26 1,350 1,391 1,350 1,374 20,800
2020/02/25 1,389 1,400 1,362 1,362 26,300
2020/02/21 1,431 1,464 1,431 1,452 5,100
2020/02/20 1,456 1,459 1,432 1,440 9,200
2020/02/19 1,436 1,461 1,436 1,438 10,300
2020/02/18 1,463 1,463 1,434 1,436 9,400
2020/02/17 1,496 1,496 1,459 1,460 12,400
2020/02/14 1,507 1,517 1,478 1,514 10,600
2020/02/13 1,525 1,525 1,507 1,507 6,000
2020/02/12 1,525 1,530 1,511 1,511 2,800
2020/02/10 1,520 1,525 1,506 1,518 2,700
2020/02/07 1,531 1,534 1,515 1,520 5,500
2020/02/06 1,522 1,566 1,522 1,539 12,800
2020/02/05 1,487 1,525 1,487 1,500 8,200
2020/02/04 1,469 1,495 1,451 1,484 7,800
2020/02/03 1,460 1,484 1,459 1,466 12,600
2020/01/31 1,501 1,523 1,485 1,520 16,800
2020/01/30 1,532 1,532 1,495 1,521 15,100
2020/01/29 1,542 1,547 1,516 1,525 8,900
2020/01/28 1,517 1,540 1,514 1,531 9,500
2020/01/27 1,578 1,578 1,545 1,557 12,300
2020/01/24 1,631 1,631 1,596 1,596 7,500
2020/01/23 1,638 1,643 1,618 1,626 11,500
2020/01/22 1,635 1,663 1,635 1,639 9,300
2020/01/21 1,613 1,635 1,613 1,632 5,900
2020/01/20 1,594 1,616 1,591 1,600 4,500
2020/01/17 1,599 1,603 1,594 1,594 5,400
2020/01/16 1,603 1,614 1,586 1,601 10,600
2020/01/15 1,613 1,613 1,593 1,603 4,500
2020/01/14 1,630 1,630 1,606 1,608 11,900
2020/01/10 1,636 1,636 1,620 1,630 4,600
2020/01/09 1,585 1,619 1,585 1,618 13,100
2020/01/08 1,559 1,602 1,540 1,585 21,000
2020/01/07 1,600 1,614 1,551 1,559 38,500
2020/01/06 1,644 1,644 1,585 1,585 24,900

このページの先頭へ