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 |
|---|---|---|---|---|---|
| 2026/02/10 | 420 | 429 | 416 | 425 | 21,700 |
| 2026/02/09 | 418 | 423 | 412 | 415 | 10,100 |
| 2026/02/06 | 422 | 422 | 416 | 418 | 4,200 |
| 2026/02/05 | 428 | 428 | 422 | 424 | 1,900 |
| 2026/02/04 | 425 | 427 | 422 | 422 | 5,500 |
| 2026/02/03 | 423 | 430 | 422 | 423 | 14,500 |
| 2026/02/02 | 422 | 426 | 416 | 423 | 8,600 |
| 2026/01/30 | 421 | 422 | 410 | 418 | 4,500 |
| 2026/01/29 | 421 | 424 | 419 | 424 | 3,500 |
| 2026/01/28 | 427 | 433 | 422 | 426 | 41,400 |
| 2026/01/27 | 405 | 421 | 405 | 421 | 25,700 |
| 2026/01/26 | 402 | 408 | 401 | 403 | 5,300 |
| 2026/01/23 | 403 | 406 | 400 | 402 | 3,900 |
| 2026/01/22 | 414 | 419 | 400 | 404 | 15,200 |
| 2026/01/21 | 421 | 421 | 412 | 417 | 3,000 |
| 2026/01/20 | 414 | 426 | 414 | 422 | 19,200 |
| 2026/01/19 | 409 | 426 | 404 | 422 | 72,500 |
| 2026/01/16 | 411 | 414 | 398 | 401 | 19,700 |
| 2026/01/15 | 402 | 410 | 399 | 409 | 26,500 |
| 2026/01/14 | 383 | 405 | 382 | 400 | 152,300 |
| 2026/01/13 | 378 | 383 | 375 | 383 | 14,600 |
| 2026/01/09 | 370 | 375 | 365 | 375 | 13,400 |
| 2026/01/08 | 374 | 374 | 366 | 370 | 9,400 |
| 2026/01/07 | 369 | 374 | 365 | 374 | 15,300 |
| 2026/01/06 | 361 | 371 | 361 | 370 | 12,500 |
| 2026/01/05 | 363 | 364 | 357 | 362 | 5,500 |
| 2025/12/30 | 351 | 368 | 336 | 355 | 17,500 |
| 2025/12/29 | 348 | 354 | 345 | 354 | 10,200 |
| 2025/12/26 | 339 | 344 | 334 | 344 | 19,700 |
| 2025/12/25 | 328 | 340 | 325 | 331 | 14,100 |
| 2025/12/24 | 324 | 327 | 324 | 327 | 10,400 |
| 2025/12/23 | 323 | 328 | 323 | 327 | 6,500 |
| 2025/12/22 | 316 | 322 | 313 | 321 | 15,300 |
| 2025/12/19 | 327 | 330 | 317 | 323 | 17,100 |
| 2025/12/18 | 337 | 337 | 328 | 330 | 9,200 |
| 2025/12/17 | 346 | 346 | 343 | 345 | 1,900 |
| 2025/12/16 | 346 | 346 | 342 | 345 | 1,200 |
| 2025/12/15 | 341 | 346 | 340 | 346 | 5,800 |
| 2025/12/12 | 347 | 347 | 335 | 341 | 8,400 |
| 2025/12/11 | 344 | 344 | 339 | 341 | 1,800 |
| 2025/12/10 | 349 | 350 | 335 | 346 | 9,700 |
| 2025/12/09 | 352 | 352 | 350 | 350 | 6,600 |
| 2025/12/08 | 356 | 356 | 350 | 352 | 2,700 |
| 2025/12/05 | 351 | 355 | 351 | 355 | 1,000 |
| 2025/12/04 | 349 | 357 | 349 | 353 | 9,100 |
| 2025/12/03 | 355 | 360 | 352 | 352 | 6,600 |
| 2025/12/02 | 360 | 360 | 351 | 360 | 2,900 |
| 2025/12/01 | 362 | 363 | 360 | 360 | 4,600 |
| 2025/11/28 | 377 | 377 | 356 | 369 | 20,700 |
| 2025/11/27 | 370 | 370 | 368 | 369 | 3,600 |
| 2025/11/26 | 369 | 369 | 361 | 366 | 4,300 |
| 2025/11/25 | 373 | 373 | 354 | 369 | 8,500 |
| 2025/11/21 | 368 | 368 | 360 | 368 | 2,700 |
| 2025/11/20 | 361 | 368 | 361 | 368 | 6,500 |
| 2025/11/19 | 355 | 370 | 352 | 367 | 13,400 |
| 2025/11/18 | 354 | 359 | 352 | 358 | 12,900 |
| 2025/11/17 | 338 | 355 | 335 | 355 | 10,400 |
| 2025/11/14 | 344 | 350 | 324 | 339 | 22,400 |
| 2025/11/13 | 373 | 373 | 356 | 360 | 21,400 |
| 2025/11/12 | 376 | 379 | 373 | 379 | 11,300 |
| 2025/11/11 | 379 | 382 | 379 | 381 | 2,800 |
| 2025/11/10 | 379 | 382 | 378 | 381 | 13,500 |
| 2025/11/07 | 383 | 384 | 377 | 384 | 11,000 |
| 2025/11/06 | 371 | 384 | 370 | 383 | 38,700 |
| 2025/11/05 | 371 | 371 | 360 | 370 | 16,700 |
| 2025/11/04 | 366 | 371 | 360 | 371 | 26,100 |
| 2025/10/31 | 359 | 366 | 358 | 364 | 14,000 |
| 2025/10/30 | 361 | 362 | 355 | 360 | 14,700 |
| 2025/10/29 | 366 | 366 | 344 | 361 | 21,600 |
| 2025/10/28 | 369 | 369 | 365 | 366 | 18,800 |
| 2025/10/27 | 358 | 367 | 357 | 367 | 53,900 |
| 2025/10/24 | 352 | 359 | 346 | 358 | 18,000 |
| 2025/10/23 | 340 | 352 | 340 | 351 | 21,200 |
| 2025/10/22 | 338 | 344 | 338 | 342 | 26,500 |
| 2025/10/21 | 344 | 344 | 340 | 343 | 14,200 |
| 2025/10/20 | 341 | 343 | 334 | 343 | 20,200 |
| 2025/10/17 | 340 | 346 | 337 | 338 | 41,700 |
| 2025/10/16 | 324 | 337 | 324 | 336 | 31,700 |
| 2025/10/15 | 325 | 329 | 325 | 329 | 9,200 |
| 2025/10/14 | 328 | 328 | 323 | 325 | 13,500 |
| 2025/10/10 | 329 | 334 | 328 | 334 | 11,600 |
| 2025/10/09 | 328 | 330 | 325 | 328 | 14,800 |
| 2025/10/08 | 328 | 335 | 328 | 329 | 45,700 |
| 2025/10/07 | 326 | 331 | 325 | 329 | 34,600 |
| 2025/10/06 | 311 | 332 | 311 | 331 | 45,500 |
| 2025/10/03 | 302 | 311 | 301 | 310 | 10,900 |
| 2025/10/02 | 304 | 305 | 302 | 302 | 17,400 |
| 2025/10/01 | 311 | 313 | 307 | 307 | 19,000 |
| 2025/09/30 | 314 | 316 | 311 | 314 | 12,500 |
| 2025/09/29 | 324 | 324 | 312 | 314 | 22,200 |
| 2025/09/26 | 319 | 321 | 316 | 320 | 19,400 |
| 2025/09/25 | 319 | 319 | 316 | 316 | 20,200 |
| 2025/09/24 | 320 | 320 | 316 | 319 | 13,200 |
| 2025/09/22 | 325 | 325 | 316 | 320 | 51,300 |
| 2025/09/19 | 329 | 329 | 315 | 318 | 74,000 |
| 2025/09/18 | 337 | 337 | 322 | 332 | 111,900 |
| 2025/09/17 | 331 | 337 | 318 | 337 | 225,300 |
| 2025/09/16 | 381 | 381 | 341 | 348 | 1,357,300 |
| 2025/09/12 | 300 | 302 | 299 | 301 | 7,100 |
| 2025/09/11 | 305 | 305 | 300 | 300 | 9,400 |
| 2025/09/10 | 307 | 307 | 303 | 303 | 2,500 |
| 2025/09/09 | 302 | 305 | 302 | 305 | 2,500 |
| 2025/09/08 | 302 | 305 | 302 | 303 | 1,700 |
| 2025/09/05 | 300 | 304 | 300 | 301 | 3,200 |
| 2025/09/04 | 302 | 303 | 301 | 301 | 700 |
| 2025/09/03 | 302 | 302 | 301 | 301 | 7,400 |
| 2025/09/02 | 305 | 306 | 302 | 302 | 4,200 |
| 2025/09/01 | 305 | 305 | 303 | 303 | 2,100 |
| 2025/08/29 | 300 | 302 | 300 | 300 | 7,500 |
| 2025/08/28 | 309 | 311 | 304 | 304 | 16,100 |
| 2025/08/27 | 302 | 302 | 300 | 302 | 5,200 |
| 2025/08/26 | 301 | 301 | 300 | 301 | 6,200 |
| 2025/08/25 | 302 | 302 | 301 | 301 | 3,900 |
| 2025/08/22 | 305 | 305 | 300 | 302 | 5,900 |
| 2025/08/21 | 301 | 305 | 298 | 305 | 5,000 |
| 2025/08/20 | 300 | 304 | 300 | 303 | 6,300 |
| 2025/08/19 | 301 | 304 | 301 | 302 | 4,500 |
| 2025/08/18 | 304 | 305 | 302 | 302 | 4,800 |
| 2025/08/15 | 305 | 305 | 300 | 303 | 13,800 |
| 2025/08/14 | 302 | 304 | 300 | 301 | 12,200 |
| 2025/08/13 | 300 | 304 | 300 | 304 | 15,300 |
| 2025/08/12 | 302 | 304 | 295 | 304 | 39,200 |
| 2025/08/08 | 293 | 297 | 293 | 294 | 5,400 |
| 2025/08/07 | 295 | 297 | 291 | 293 | 9,400 |
| 2025/08/06 | 291 | 295 | 291 | 294 | 5,000 |
| 2025/08/05 | 298 | 298 | 295 | 297 | 3,100 |
| 2025/08/04 | 294 | 299 | 288 | 296 | 7,200 |
| 2025/08/01 | 295 | 296 | 293 | 294 | 1,500 |
| 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 |