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
1999/12/30 251 260 250 255 5,000
1999/12/29 270 270 250 251 15,000
1999/12/28 275 285 268 270 53,000
1999/12/27 235 250 231 250 50,000
1999/12/24 226 241 221 231 7,000
1999/12/22 206 226 206 226 11,000
1999/12/21 207 210 206 206 17,000
1999/12/20 230 230 206 206 17,000
1999/12/17 260 260 245 245 22,000
1999/12/16 298 307 260 260 38,000
1999/12/15 314 330 295 295 169,000
1999/12/14 258 305 258 304 119,000
1999/12/13 230 265 230 255 68,000
1999/12/10 226 240 226 230 68,000
1999/12/09 215 226 215 226 30,000
1999/12/08 224 224 214 220 24,000
1999/12/07 220 229 220 229 35,000
1999/12/06 211 215 205 210 38,000
1999/12/03 221 221 200 210 50,000
1999/12/02 210 210 200 201 23,000
1999/12/01 219 219 219 219 1,000
1999/11/30 209 224 209 224 3,000
1999/11/29 225 234 225 234 8,000
1999/11/26 215 221 200 221 34,000
1999/11/25 222 222 207 210 31,000
1999/11/24 235 235 216 225 14,000
1999/11/22 260 260 236 240 19,000
1999/11/19 256 256 235 235 30,000
1999/11/18 259 259 244 245 9,000
1999/11/17 255 255 235 245 16,000
1999/11/16 256 256 240 240 21,000
1999/11/15 289 289 225 255 23,000
1999/11/12 295 295 290 290 46,000
1999/11/11 315 315 290 295 45,000
1999/11/10 295 310 295 310 40,000
1999/11/09 295 298 290 290 33,000
1999/11/08 291 299 285 290 18,000
1999/11/05 282 299 282 290 11,000
1999/11/04 280 290 280 281 14,000
1999/11/02 290 295 270 270 11,000
1999/11/01 270 280 270 280 49,000
1999/10/29 309 310 300 300 20,000
1999/10/28 310 310 295 295 13,000
1999/10/27 301 305 300 305 34,000
1999/10/26 318 318 285 285 21,000
1999/10/25 311 311 290 305 45,000
1999/10/22 336 360 291 296 405,000
1999/10/21 279 301 273 301 64,000
1999/10/20 274 280 270 280 46,000
1999/10/19 253 260 220 239 88,000
1999/10/18 260 268 260 268 28,000
1999/10/15 300 300 275 275 11,000
1999/10/14 310 310 290 290 29,000
1999/10/13 285 300 280 300 60,000
1999/10/12 289 290 272 272 17,000
1999/10/08 290 295 280 280 28,000
1999/10/07 300 300 280 285 67,000
1999/10/06 315 315 295 299 29,000
1999/10/05 320 327 295 315 45,000
1999/10/04 305 335 301 329 75,000
1999/10/01 360 365 330 330 30,000
1999/09/30 360 367 355 355 61,000
1999/09/29 360 360 345 360 80,000
1999/09/28 350 370 350 360 131,000
1999/09/27 350 355 345 345 66,000
1999/09/24 323 345 310 345 130,000
1999/09/22 330 330 285 320 71,000
1999/09/21 346 350 333 345 122,000
1999/09/20 357 365 335 335 162,000
1999/09/17 342 364 337 342 214,000
1999/09/16 319 340 300 332 112,000
1999/09/14 330 330 310 320 116,000
1999/09/13 291 330 291 323 145,000
1999/09/10 280 290 280 290 41,000
1999/09/09 275 287 275 280 88,000
1999/09/08 298 300 271 280 136,000
1999/09/07 292 312 283 300 242,000
1999/09/06 289 299 285 295 273,000
1999/09/03 265 300 251 274 401,000
1999/09/02 204 270 204 270 193,000
1999/09/01 201 203 200 203 29,000
1999/08/31 200 200 199 200 25,000
1999/08/30 199 200 198 200 8,000
1999/08/27 192 192 192 192 2,000
1999/08/26 180 182 176 182 18,000
1999/08/25 176 180 175 180 7,000
1999/08/24 176 176 176 176 2,000
1999/08/23 178 180 172 175 6,000
1999/08/20 178 180 172 180 19,000
1999/08/19 180 180 180 180 3,000
1999/08/18 195 195 180 180 10,000
1999/08/17 189 189 180 180 2,000
1999/08/16 189 189 189 189 1,000
1999/08/12 175 180 175 180 6,000
1999/08/11 175 175 175 175 7,000
1999/08/10 172 172 171 171 8,000
1999/08/09 172 173 172 173 2,000
1999/08/05 171 171 171 171 11,000
1999/08/04 175 175 171 171 18,000
1999/08/03 186 186 175 175 9,000
1999/08/02 188 188 188 188 1,000
1999/07/30 190 190 185 185 6,000
1999/07/29 190 190 190 190 2,000
1999/07/28 190 190 185 185 5,000
1999/07/27 192 192 190 190 6,000
1999/07/26 200 200 196 196 5,000
1999/07/23 210 210 200 200 6,000
1999/07/22 215 215 190 190 10,000
1999/07/21 215 215 210 215 11,000
1999/07/19 210 220 200 220 9,000
1999/07/16 218 225 210 210 46,000
1999/07/15 195 236 195 216 70,000
1999/07/14 187 190 185 190 27,000
1999/07/13 179 180 177 180 20,000
1999/07/12 172 173 172 173 3,000
1999/07/09 170 172 170 172 2,000
1999/07/08 170 170 168 168 7,000
1999/07/07 176 176 168 168 11,000
1999/07/06 175 179 175 176 8,000
1999/07/05 172 179 167 179 18,000
1999/07/01 180 180 179 179 3,000
1999/06/30 172 172 170 170 14,000
1999/06/29 170 172 170 172 6,000
1999/06/28 180 185 180 180 11,000
1999/06/25 185 185 180 180 10,000
1999/06/24 185 190 182 185 17,000
1999/06/23 180 185 180 185 11,000
1999/06/22 176 179 176 179 10,000
1999/06/21 178 180 176 178 12,000
1999/06/18 178 180 178 180 21,000
1999/06/17 178 180 166 180 16,000
1999/06/16 179 180 178 178 9,000
1999/06/15 179 179 179 179 2,000
1999/06/14 180 180 175 175 8,000
1999/06/11 175 178 165 165 5,000
1999/06/10 160 161 158 160 29,000
1999/06/09 160 160 160 160 9,000
1999/06/08 161 161 160 160 3,000
1999/06/03 166 166 164 164 9,000
1999/06/02 162 164 162 164 9,000
1999/06/01 166 166 160 162 31,000
1999/05/31 160 170 160 170 3,000
1999/05/28 185 185 185 185 4,000
1999/05/27 175 175 175 175 1,000
1999/05/26 175 175 162 175 5,000
1999/05/25 160 160 160 160 2,000
1999/05/24 175 175 175 175 1,000
1999/05/20 180 180 179 180 5,000
1999/05/19 185 185 185 185 2,000
1999/05/18 186 186 185 185 2,000
1999/05/17 185 185 185 185 4,000
1999/05/14 185 185 185 185 2,000
1999/05/13 190 190 190 190 6,000
1999/05/12 196 196 190 190 14,000
1999/05/11 195 195 195 195 2,000
1999/05/10 206 206 195 195 7,000
1999/05/07 200 200 196 196 13,000
1999/05/06 200 200 181 181 13,000
1999/04/30 200 210 200 200 20,000
1999/04/28 190 190 190 190 3,000
1999/04/27 175 183 170 183 27,000
1999/04/26 180 180 180 180 4,000
1999/04/22 180 180 180 180 4,000
1999/04/20 188 188 185 185 13,000
1999/04/19 185 188 185 188 2,000
1999/04/16 189 190 185 185 8,000
1999/04/15 188 190 188 190 3,000
1999/04/14 198 199 188 188 17,000
1999/04/13 192 192 192 192 1,000
1999/04/12 200 200 195 195 19,000
1999/04/09 195 200 195 200 74,000
1999/04/08 187 190 185 190 37,000
1999/04/07 180 190 175 185 29,000
1999/04/06 160 170 160 170 15,000
1999/04/05 160 160 156 160 16,000
1999/04/02 164 164 161 161 9,000
1999/03/31 159 164 155 164 9,000
1999/03/30 159 164 159 159 6,000
1999/03/29 150 164 150 159 5,000
1999/03/26 173 173 165 165 12,000
1999/03/25 173 173 173 173 3,000
1999/03/24 171 171 170 170 6,000
1999/03/23 167 171 167 171 4,000
1999/03/19 165 167 165 166 3,000
1999/03/18 179 179 175 179 13,000
1999/03/17 178 180 165 165 10,000
1999/03/16 175 180 173 173 4,000
1999/03/15 170 175 170 175 15,000
1999/03/11 171 171 170 170 13,000
1999/03/10 174 175 171 171 16,000
1999/03/09 164 175 164 175 19,000
1999/03/08 164 165 163 164 11,000
1999/03/05 150 156 150 156 3,000
1999/03/04 158 158 158 158 1,000
1999/03/03 158 158 148 148 19,000
1999/03/02 159 159 159 159 3,000
1999/03/01 165 165 159 159 4,000
1999/02/26 165 165 165 165 1,000
1999/02/25 165 165 160 165 6,000
1999/02/24 150 165 150 165 3,000
1999/02/23 150 150 150 150 8,000
1999/02/22 156 156 150 150 10,000
1999/02/19 148 148 148 148 3,000
1999/02/18 146 180 146 180 5,000
1999/02/17 148 148 140 140 23,000
1999/02/16 148 148 148 148 3,000
1999/02/15 148 148 148 148 2,000
1999/02/12 148 150 148 150 5,000
1999/02/10 151 151 150 150 2,000
1999/02/08 150 150 150 150 3,000
1999/02/05 151 151 151 151 2,000
1999/02/04 151 151 151 151 1,000
1999/02/03 150 150 150 150 1,000
1999/02/02 151 151 148 148 3,000
1999/02/01 153 158 153 158 2,000
1999/01/29 153 153 153 153 2,000
1999/01/28 158 158 158 158 2,000
1999/01/25 143 143 143 143 1,000
1999/01/22 146 146 143 143 7,000
1999/01/21 143 150 143 150 4,000
1999/01/19 160 160 160 160 1,000
1999/01/18 143 144 143 144 7,000
1999/01/14 145 145 143 143 9,000
1999/01/11 145 145 145 145 1,000
1999/01/07 143 143 143 143 6,000
1999/01/06 143 143 143 143 1,000
1999/01/05 143 143 143 143 2,000
1999/01/04 142 142 142 142 1,000

このページの先頭へ