明治機械(6334)の株価時系列情報
明治機械(6334)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 296 | 299 | 293 | 296 | 4,900 |
| 2025/07/30 | 298 | 298 | 296 | 296 | 2,100 |
| 2025/07/29 | 296 | 297 | 295 | 297 | 7,600 |
| 2025/07/28 | 298 | 298 | 292 | 297 | 8,800 |
| 2025/07/25 | 294 | 296 | 291 | 295 | 10,700 |
| 2025/07/24 | 291 | 294 | 290 | 294 | 5,800 |
| 2025/07/23 | 290 | 292 | 276 | 291 | 8,900 |
| 2025/07/22 | 286 | 291 | 286 | 288 | 4,300 |
| 2025/07/18 | 289 | 292 | 289 | 290 | 2,700 |
| 2025/07/17 | 291 | 294 | 290 | 290 | 3,200 |
| 2025/07/16 | 291 | 293 | 290 | 293 | 2,500 |
| 2025/07/15 | 295 | 295 | 287 | 288 | 9,900 |
| 2025/07/14 | 295 | 296 | 289 | 292 | 6,600 |
| 2025/07/11 | 289 | 292 | 289 | 292 | 4,800 |
| 2025/07/10 | 292 | 292 | 288 | 291 | 7,200 |
| 2025/07/09 | 293 | 293 | 289 | 291 | 3,200 |
| 2025/07/08 | 289 | 291 | 289 | 291 | 1,100 |
| 2025/07/07 | 293 | 293 | 289 | 292 | 1,600 |
| 2025/07/04 | 300 | 300 | 292 | 293 | 7,200 |
| 2025/07/03 | 293 | 297 | 293 | 296 | 3,000 |
| 2025/07/02 | 296 | 296 | 294 | 294 | 3,100 |
| 2025/07/01 | 295 | 297 | 294 | 297 | 1,800 |
| 2025/06/30 | 298 | 298 | 293 | 297 | 6,300 |
| 2025/06/27 | 301 | 301 | 294 | 297 | 10,300 |
| 2025/06/26 | 295 | 297 | 294 | 295 | 3,200 |
| 2025/06/25 | 292 | 296 | 292 | 296 | 900 |
| 2025/06/24 | 292 | 294 | 291 | 294 | 2,500 |
| 2025/06/23 | 295 | 295 | 284 | 292 | 14,700 |
| 2025/06/20 | 297 | 297 | 292 | 297 | 3,100 |
| 2025/06/19 | 296 | 297 | 296 | 297 | 900 |
| 2025/06/18 | 293 | 298 | 293 | 296 | 2,900 |
| 2025/06/17 | 293 | 296 | 286 | 293 | 11,900 |
| 2025/06/16 | 295 | 297 | 293 | 293 | 2,500 |
| 2025/06/13 | 291 | 295 | 290 | 295 | 7,100 |
| 2025/06/12 | 292 | 294 | 291 | 293 | 6,000 |
| 2025/06/11 | 295 | 295 | 292 | 295 | 6,700 |
| 2025/06/10 | 295 | 295 | 292 | 295 | 9,200 |
| 2025/06/09 | 298 | 298 | 292 | 293 | 14,200 |
| 2025/06/06 | 294 | 320 | 291 | 291 | 169,400 |
| 2025/06/05 | 296 | 298 | 295 | 297 | 3,900 |
| 2025/06/04 | 296 | 300 | 292 | 295 | 14,200 |
| 2025/06/03 | 295 | 296 | 293 | 296 | 3,200 |
| 2025/06/02 | 295 | 298 | 292 | 294 | 5,600 |
| 2025/05/30 | 294 | 297 | 291 | 292 | 4,700 |
| 2025/05/29 | 295 | 295 | 292 | 294 | 3,100 |
| 2025/05/28 | 298 | 300 | 292 | 295 | 21,500 |
| 2025/05/27 | 289 | 292 | 287 | 292 | 11,000 |
| 2025/05/26 | 285 | 288 | 285 | 288 | 2,900 |
| 2025/05/23 | 284 | 288 | 284 | 286 | 1,100 |
| 2025/05/22 | 284 | 287 | 282 | 284 | 1,500 |
| 2025/05/21 | 285 | 285 | 284 | 284 | 1,400 |
| 2025/05/20 | 283 | 284 | 280 | 283 | 5,800 |
| 2025/05/19 | 283 | 284 | 282 | 282 | 8,100 |
| 2025/05/16 | 286 | 288 | 286 | 286 | 1,900 |
| 2025/05/15 | 281 | 290 | 281 | 286 | 20,000 |
| 2025/05/14 | 281 | 312 | 276 | 278 | 245,800 |
| 2025/05/13 | 288 | 307 | 283 | 288 | 75,700 |
| 2025/05/12 | 285 | 288 | 285 | 288 | 7,200 |
| 2025/05/09 | 283 | 285 | 280 | 284 | 6,500 |
| 2025/05/08 | 279 | 281 | 278 | 281 | 6,900 |
| 2025/05/07 | 279 | 280 | 274 | 279 | 4,300 |
| 2025/05/02 | 276 | 280 | 274 | 279 | 5,900 |
| 2025/05/01 | 277 | 278 | 276 | 277 | 5,500 |
| 2025/04/30 | 278 | 293 | 272 | 276 | 267,000 |
| 2025/04/28 | 280 | 280 | 274 | 277 | 11,100 |
| 2025/04/25 | 276 | 276 | 272 | 275 | 9,300 |
| 2025/04/24 | 276 | 278 | 275 | 276 | 17,800 |
| 2025/04/23 | 276 | 277 | 272 | 275 | 27,400 |
| 2025/04/22 | 273 | 278 | 272 | 272 | 7,300 |
| 2025/04/21 | 269 | 273 | 269 | 273 | 3,400 |
| 2025/04/18 | 268 | 270 | 264 | 269 | 5,000 |
| 2025/04/17 | 263 | 274 | 263 | 267 | 13,800 |
| 2025/04/16 | 279 | 296 | 255 | 267 | 391,800 |
| 2025/04/15 | 280 | 280 | 278 | 280 | 2,500 |
| 2025/04/14 | 280 | 280 | 277 | 280 | 6,600 |
| 2025/04/11 | 277 | 281 | 275 | 281 | 13,600 |
| 2025/04/10 | 282 | 282 | 265 | 279 | 17,400 |
| 2025/04/09 | 275 | 280 | 267 | 280 | 46,300 |
| 2025/04/08 | 273 | 280 | 273 | 279 | 14,500 |
| 2025/04/07 | 264 | 280 | 251 | 272 | 19,500 |
| 2025/04/04 | 282 | 282 | 267 | 272 | 16,300 |
| 2025/04/03 | 289 | 289 | 283 | 287 | 6,900 |
| 2025/04/02 | 291 | 291 | 285 | 290 | 34,100 |
| 2025/04/01 | 292 | 293 | 286 | 293 | 14,300 |
| 2025/03/31 | 293 | 293 | 289 | 293 | 5,500 |
| 2025/03/28 | 302 | 302 | 291 | 292 | 10,500 |
| 2025/03/27 | 297 | 298 | 295 | 298 | 6,000 |
| 2025/03/26 | 295 | 296 | 293 | 296 | 10,100 |
| 2025/03/25 | 297 | 297 | 293 | 297 | 7,300 |
| 2025/03/24 | 296 | 297 | 295 | 297 | 6,000 |
| 2025/03/21 | 293 | 300 | 291 | 296 | 30,600 |
| 2025/03/19 | 290 | 295 | 290 | 295 | 8,000 |
| 2025/03/18 | 292 | 293 | 287 | 290 | 12,300 |
| 2025/03/17 | 285 | 287 | 285 | 286 | 363,500 |
| 2025/03/14 | 283 | 286 | 283 | 285 | 7,400 |
| 2025/03/13 | 288 | 288 | 285 | 285 | 5,600 |
| 2025/03/12 | 288 | 288 | 285 | 287 | 12,000 |
| 2025/03/11 | 287 | 289 | 283 | 289 | 30,700 |
| 2025/03/10 | 285 | 289 | 285 | 287 | 13,400 |
| 2025/03/07 | 288 | 290 | 284 | 286 | 29,200 |
| 2025/03/06 | 300 | 302 | 287 | 287 | 144,400 |
| 2025/03/05 | 299 | 303 | 299 | 301 | 10,500 |
| 2025/03/04 | 304 | 305 | 299 | 299 | 19,700 |
| 2025/03/03 | 307 | 308 | 306 | 307 | 1,800 |
| 2025/02/28 | 313 | 313 | 305 | 305 | 11,400 |
| 2025/02/27 | 304 | 312 | 304 | 312 | 10,700 |
| 2025/02/26 | 308 | 314 | 308 | 311 | 10,200 |
| 2025/02/25 | 304 | 304 | 303 | 304 | 3,600 |
| 2025/02/21 | 304 | 306 | 303 | 305 | 2,700 |
| 2025/02/20 | 301 | 306 | 301 | 302 | 3,300 |
| 2025/02/19 | 306 | 307 | 305 | 306 | 5,000 |
| 2025/02/18 | 300 | 305 | 300 | 305 | 6,400 |
| 2025/02/17 | 307 | 307 | 303 | 306 | 3,700 |
| 2025/02/14 | 307 | 313 | 307 | 309 | 13,500 |
| 2025/02/13 | 315 | 319 | 315 | 319 | 6,400 |
| 2025/02/12 | 311 | 315 | 311 | 315 | 3,300 |
| 2025/02/10 | 310 | 311 | 308 | 311 | 10,300 |
| 2025/02/07 | 312 | 312 | 303 | 307 | 11,700 |
| 2025/02/06 | 314 | 314 | 312 | 314 | 3,200 |
| 2025/02/05 | 316 | 316 | 310 | 314 | 8,500 |
| 2025/02/04 | 317 | 318 | 310 | 315 | 9,700 |
| 2025/02/03 | 315 | 318 | 314 | 318 | 1,900 |
| 2025/01/31 | 319 | 320 | 316 | 317 | 3,600 |
| 2025/01/30 | 322 | 322 | 318 | 318 | 1,300 |
| 2025/01/29 | 321 | 321 | 321 | 321 | 700 |
| 2025/01/28 | 325 | 325 | 317 | 322 | 7,500 |
| 2025/01/27 | 320 | 322 | 315 | 320 | 1,800 |
| 2025/01/24 | 316 | 318 | 313 | 318 | 2,000 |
| 2025/01/23 | 318 | 320 | 318 | 318 | 3,100 |
| 2025/01/22 | 317 | 319 | 316 | 318 | 3,100 |
| 2025/01/21 | 320 | 320 | 314 | 317 | 1,900 |
| 2025/01/20 | 314 | 318 | 314 | 318 | 2,400 |
| 2025/01/17 | 314 | 316 | 314 | 314 | 3,800 |
| 2025/01/16 | 320 | 320 | 319 | 320 | 2,700 |
| 2025/01/15 | 320 | 323 | 319 | 321 | 3,500 |
| 2025/01/14 | 323 | 323 | 314 | 319 | 7,200 |
| 2025/01/10 | 323 | 327 | 321 | 327 | 8,100 |
| 2025/01/09 | 322 | 326 | 321 | 325 | 12,400 |
| 2025/01/08 | 318 | 322 | 318 | 322 | 5,300 |
| 2025/01/07 | 312 | 318 | 312 | 318 | 9,300 |
| 2025/01/06 | 312 | 314 | 311 | 313 | 7,600 |
| 2024/12/30 | 317 | 317 | 310 | 311 | 11,800 |
| 2024/12/27 | 306 | 314 | 302 | 311 | 16,900 |
| 2024/12/26 | 301 | 304 | 300 | 301 | 9,500 |
| 2024/12/25 | 301 | 302 | 299 | 302 | 16,900 |
| 2024/12/24 | 301 | 302 | 299 | 302 | 9,700 |
| 2024/12/23 | 302 | 304 | 298 | 301 | 5,100 |
| 2024/12/20 | 301 | 306 | 297 | 303 | 13,300 |
| 2024/12/19 | 303 | 304 | 295 | 301 | 29,500 |
| 2024/12/18 | 302 | 306 | 302 | 303 | 8,600 |
| 2024/12/17 | 305 | 305 | 301 | 303 | 5,800 |
| 2024/12/16 | 310 | 310 | 301 | 305 | 10,300 |
| 2024/12/13 | 313 | 313 | 302 | 309 | 7,100 |
| 2024/12/12 | 313 | 319 | 300 | 310 | 18,500 |
| 2024/12/11 | 315 | 318 | 313 | 313 | 5,400 |
| 2024/12/10 | 316 | 318 | 315 | 315 | 6,900 |
| 2024/12/09 | 319 | 325 | 314 | 316 | 9,800 |
| 2024/12/06 | 318 | 320 | 318 | 319 | 1,500 |
| 2024/12/05 | 323 | 323 | 318 | 318 | 14,800 |
| 2024/12/04 | 324 | 326 | 323 | 325 | 5,200 |
| 2024/12/03 | 321 | 323 | 320 | 322 | 5,400 |
| 2024/12/02 | 325 | 327 | 320 | 323 | 8,700 |
| 2024/11/29 | 339 | 339 | 321 | 327 | 16,100 |
| 2024/11/28 | 354 | 354 | 337 | 339 | 22,100 |
| 2024/11/27 | 337 | 350 | 331 | 349 | 33,400 |
| 2024/11/26 | 332 | 337 | 331 | 336 | 10,300 |
| 2024/11/25 | 328 | 335 | 327 | 330 | 15,100 |
| 2024/11/22 | 321 | 330 | 321 | 326 | 56,100 |
| 2024/11/21 | 326 | 326 | 321 | 325 | 8,200 |
| 2024/11/20 | 328 | 328 | 320 | 326 | 94,300 |
| 2024/11/19 | 321 | 325 | 320 | 324 | 106,800 |
| 2024/11/18 | 326 | 328 | 312 | 321 | 17,000 |
| 2024/11/15 | 317 | 324 | 312 | 324 | 4,300 |
| 2024/11/14 | 312 | 322 | 312 | 322 | 8,100 |
| 2024/11/13 | 311 | 317 | 311 | 315 | 8,900 |
| 2024/11/12 | 321 | 325 | 315 | 322 | 4,000 |
| 2024/11/11 | 322 | 322 | 315 | 319 | 7,700 |
| 2024/11/08 | 325 | 325 | 321 | 322 | 2,400 |
| 2024/11/07 | 326 | 328 | 325 | 325 | 9,100 |
| 2024/11/06 | 326 | 328 | 321 | 328 | 2,700 |
| 2024/11/05 | 327 | 328 | 325 | 327 | 4,100 |
| 2024/11/01 | 321 | 328 | 321 | 326 | 106,000 |
| 2024/10/31 | 323 | 326 | 322 | 323 | 103,900 |
| 2024/10/30 | 324 | 325 | 323 | 325 | 105,400 |
| 2024/10/29 | 326 | 326 | 324 | 324 | 300 |
| 2024/10/28 | 328 | 328 | 323 | 324 | 4,100 |
| 2024/10/25 | 325 | 326 | 323 | 326 | 11,100 |
| 2024/10/24 | 325 | 326 | 325 | 326 | 1,300 |
| 2024/10/23 | 326 | 326 | 326 | 326 | 200 |
| 2024/10/22 | 322 | 326 | 321 | 326 | 2,900 |
| 2024/10/21 | 330 | 330 | 321 | 322 | 3,900 |
| 2024/10/18 | 330 | 330 | 325 | 325 | 2,700 |
| 2024/10/17 | 330 | 331 | 330 | 330 | 400 |
| 2024/10/16 | 333 | 334 | 331 | 331 | 500 |
| 2024/10/15 | 330 | 335 | 330 | 331 | 13,100 |
| 2024/10/11 | 330 | 336 | 328 | 333 | 4,100 |
| 2024/10/10 | 330 | 333 | 329 | 331 | 1,500 |
| 2024/10/09 | 328 | 330 | 328 | 330 | 800 |
| 2024/10/08 | 331 | 332 | 328 | 328 | 1,400 |
| 2024/10/07 | 336 | 336 | 330 | 333 | 3,200 |