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
2004/12/30 162 162 159 161 368,000
2004/12/29 161 161 159 160 615,000
2004/12/28 159 160 156 160 537,000
2004/12/27 160 163 156 157 1,400,000
2004/12/24 158 160 157 158 605,000
2004/12/22 160 162 158 158 572,000
2004/12/21 159 161 158 159 585,000
2004/12/20 160 161 158 158 468,000
2004/12/17 163 165 158 161 857,000
2004/12/16 159 162 158 161 748,000
2004/12/15 158 161 155 157 800,000
2004/12/14 157 158 155 156 359,000
2004/12/13 157 159 156 158 361,000
2004/12/10 160 162 158 159 613,000
2004/12/09 167 167 161 161 610,000
2004/12/08 166 168 166 168 341,000
2004/12/07 168 172 167 169 699,000
2004/12/06 168 171 164 168 735,000
2004/12/03 166 168 163 166 493,000
2004/12/02 169 170 164 166 759,000
2004/12/01 171 172 169 170 457,000
2004/11/30 170 175 170 174 590,000
2004/11/29 179 179 169 169 844,000
2004/11/26 183 184 175 175 1,039,000
2004/11/25 191 195 184 185 2,303,000
2004/11/24 185 193 184 193 3,730,000
2004/11/22 181 184 175 181 1,636,000
2004/11/19 171 190 169 182 6,258,000
2004/11/18 178 178 168 169 1,223,000
2004/11/17 178 179 170 175 2,866,000
2004/11/16 161 182 160 180 6,528,000
2004/11/15 158 161 157 159 440,000
2004/11/12 158 160 157 158 221,000
2004/11/11 156 161 155 156 359,000
2004/11/10 160 160 156 156 255,000
2004/11/09 158 162 155 159 940,000
2004/11/08 162 162 157 159 318,000
2004/11/05 161 163 159 160 431,000
2004/11/04 160 165 156 161 787,000
2004/11/02 164 164 156 158 639,000
2004/11/01 153 167 150 164 1,847,000
2004/10/29 153 156 152 153 523,000
2004/10/28 155 156 153 153 413,000
2004/10/27 160 161 153 153 423,000
2004/10/26 153 158 152 155 582,000
2004/10/25 155 157 150 152 445,000
2004/10/22 161 161 158 160 467,000
2004/10/21 161 162 159 161 304,000
2004/10/20 165 165 159 161 547,000
2004/10/19 169 170 165 167 332,000
2004/10/18 166 172 165 169 424,000
2004/10/15 162 167 158 165 466,000
2004/10/14 166 167 163 165 383,000
2004/10/13 168 170 168 168 335,000
2004/10/12 171 173 169 171 328,000
2004/10/08 175 175 172 174 262,000
2004/10/07 180 181 175 178 205,000
2004/10/06 177 179 175 178 279,000
2004/10/05 182 183 173 177 864,000
2004/10/04 178 183 177 182 757,000
2004/10/01 176 179 173 174 873,000
2004/09/30 164 174 163 173 1,138,000
2004/09/29 161 163 160 161 387,000
2004/09/28 163 165 160 160 538,000
2004/09/27 166 167 162 165 409,000
2004/09/24 166 166 161 162 623,000
2004/09/22 169 171 163 167 903,000
2004/09/21 175 177 169 169 819,000
2004/09/17 181 184 168 176 1,935,000
2004/09/16 181 186 178 179 1,832,000
2004/09/15 205 207 190 191 1,697,000
2004/09/14 207 214 205 207 2,734,000
2004/09/13 206 215 201 205 4,542,000
2004/09/10 205 207 199 203 1,577,000
2004/09/09 204 212 199 206 5,710,000
2004/09/08 195 208 195 202 3,139,000
2004/09/07 194 198 189 194 1,730,000
2004/09/06 197 199 187 192 1,324,000
2004/09/03 207 207 196 197 1,644,000
2004/09/02 211 214 202 205 3,832,000
2004/09/01 187 209 185 208 9,713,000
2004/08/31 184 186 178 184 1,939,000
2004/08/30 182 186 177 184 1,580,000
2004/08/27 179 181 177 179 880,000
2004/08/26 183 185 176 176 2,201,000
2004/08/25 162 177 162 175 2,146,000
2004/08/24 162 165 160 164 282,000
2004/08/23 168 172 164 165 916,000
2004/08/20 155 168 153 165 2,151,000
2004/08/19 153 155 151 152 664,000
2004/08/18 158 158 149 151 905,000
2004/08/17 163 165 156 157 580,000
2004/08/16 165 165 153 159 896,000
2004/08/13 172 172 168 170 410,000
2004/08/12 176 178 173 175 745,000
2004/08/11 183 185 180 181 1,250,000
2004/08/10 173 182 171 178 1,237,000
2004/08/09 169 175 167 174 744,000
2004/08/06 172 178 171 175 1,080,000
2004/08/05 182 187 178 182 1,189,000
2004/08/04 184 185 169 184 2,713,000
2004/08/03 186 187 171 174 1,427,000
2004/08/02 179 189 175 182 2,532,000
2004/07/30 168 176 163 176 1,164,000
2004/07/29 170 174 157 160 2,395,000
2004/07/28 161 176 151 176 3,196,000
2004/07/27 165 166 146 151 2,639,000
2004/07/26 169 176 160 160 2,853,000
2004/07/23 184 185 171 173 3,532,000
2004/07/22 195 195 185 187 2,368,000
2004/07/21 206 214 195 199 1,971,000
2004/07/20 206 218 201 206 2,927,000
2004/07/16 192 215 183 210 5,109,000
2004/07/15 214 223 183 194 6,507,000
2004/07/14 236 237 215 219 4,227,000
2004/07/13 215 236 214 221 7,341,000
2004/07/12 243 244 224 224 7,044,000
2004/07/09 273 281 248 248 20,284,000
2004/07/08 260 294 252 263 50,716,000
2004/07/07 196 245 195 245 26,739,000
2004/07/06 214 247 186 195 30,960,000
2004/07/05 188 205 187 204 13,734,000
2004/07/02 170 189 168 180 17,976,000
2004/07/01 149 181 147 174 22,977,000
2004/06/30 150 151 146 147 2,181,000
2004/06/29 154 154 147 149 4,139,000
2004/06/28 151 155 146 153 9,890,000
2004/06/25 134 147 133 141 16,390,000
2004/06/24 128 129 126 127 469,000
2004/06/23 131 134 125 125 1,071,000
2004/06/22 130 135 129 132 2,547,000
2004/06/21 125 133 123 133 3,288,000
2004/06/18 126 127 121 123 1,422,000
2004/06/17 126 126 121 123 933,000
2004/06/16 119 126 118 126 1,173,000
2004/06/15 123 123 116 117 1,207,000
2004/06/14 125 128 121 122 2,313,000
2004/06/11 109 118 108 118 2,541,000
2004/06/10 107 108 106 108 308,000
2004/06/09 107 108 105 106 225,000
2004/06/08 107 109 105 107 401,000
2004/06/07 103 107 103 105 409,000
2004/06/04 101 103 100 101 170,000
2004/06/03 107 107 100 103 242,000
2004/06/02 110 110 105 107 249,000
2004/06/01 106 110 105 107 221,000
2004/05/31 107 109 105 106 226,000
2004/05/28 106 107 104 106 324,000
2004/05/27 108 108 103 104 220,000
2004/05/26 108 109 104 104 328,000
2004/05/25 109 110 105 105 403,000
2004/05/24 105 114 105 109 595,000
2004/05/21 104 105 103 104 344,000
2004/05/20 102 107 100 103 561,000
2004/05/19 97 102 97 102 620,000
2004/05/18 85 93 85 93 820,000
2004/05/17 100 100 87 88 1,552,000
2004/05/14 105 107 101 104 424,000
2004/05/13 111 111 107 107 309,000
2004/05/12 108 114 108 112 589,000
2004/05/11 97 105 97 101 878,000
2004/05/10 117 118 100 103 1,052,000
2004/05/07 119 123 117 122 460,000
2004/05/06 126 126 122 124 467,000
2004/04/30 127 127 123 125 484,000
2004/04/28 129 130 127 127 338,000
2004/04/27 130 130 127 130 358,000
2004/04/26 131 131 127 130 563,000
2004/04/23 130 132 128 128 296,000
2004/04/22 127 133 127 129 910,000
2004/04/21 127 128 125 126 501,000
2004/04/20 128 128 124 127 467,000
2004/04/19 131 133 118 128 938,000
2004/04/16 134 135 129 133 1,123,000
2004/04/15 138 140 132 135 1,414,000
2004/04/14 138 139 135 138 1,158,000
2004/04/13 139 141 138 138 2,207,000
2004/04/12 135 139 135 137 1,257,000
2004/04/09 136 138 132 134 1,528,000
2004/04/08 141 145 137 141 4,826,000
2004/04/07 131 138 129 137 2,134,000
2004/04/06 134 135 130 132 1,043,000
2004/04/05 128 136 128 133 3,475,000
2004/04/02 127 130 126 128 738,000
2004/04/01 129 130 127 128 945,000
2004/03/31 133 133 127 130 1,225,000
2004/03/30 129 134 127 133 3,910,000
2004/03/29 121 128 120 124 1,111,000
2004/03/26 120 122 119 121 647,000
2004/03/25 120 120 116 118 699,000
2004/03/24 120 122 118 120 706,000
2004/03/23 121 122 115 120 1,027,000
2004/03/22 123 125 120 124 798,000
2004/03/19 128 130 120 123 2,179,000
2004/03/18 113 128 112 126 6,048,000
2004/03/17 113 114 111 112 644,000
2004/03/16 114 115 112 113 946,000
2004/03/15 112 114 112 114 556,000
2004/03/12 113 113 110 112 429,000
2004/03/11 112 115 109 114 1,328,000
2004/03/10 115 115 111 113 679,000
2004/03/09 117 118 113 115 810,000
2004/03/08 116 118 115 115 1,494,000
2004/03/05 111 114 110 112 1,124,000
2004/03/04 108 111 107 110 1,042,000
2004/03/03 109 110 107 108 782,000
2004/03/02 114 115 110 111 509,000
2004/03/01 105 116 105 112 1,694,000
2004/02/27 104 105 102 103 729,000
2004/02/26 105 108 104 104 458,000
2004/02/25 104 106 102 106 711,000
2004/02/24 105 106 103 104 350,000
2004/02/23 106 107 103 105 516,000
2004/02/20 108 109 106 106 477,000
2004/02/19 111 111 107 109 733,000
2004/02/18 112 116 111 112 1,998,000
2004/02/17 102 111 102 109 3,331,000
2004/02/16 106 108 100 102 1,955,000
2004/02/13 110 111 108 111 810,000
2004/02/12 114 116 111 113 2,370,000
2004/02/10 112 112 103 107 2,923,000
2004/02/09 119 124 113 114 1,907,000
2004/02/06 127 127 117 118 1,783,000
2004/02/05 126 128 123 124 1,426,000
2004/02/04 139 145 130 130 3,985,000
2004/02/03 135 139 128 138 4,055,000
2004/02/02 126 132 122 126 2,633,000
2004/01/30 143 143 131 133 1,922,000
2004/01/29 140 146 138 141 2,213,000
2004/01/28 135 153 130 138 6,904,000
2004/01/27 156 158 135 138 9,436,000
2004/01/26 142 172 138 152 13,964,000
2004/01/23 130 140 127 132 12,462,000
2004/01/22 118 125 117 125 5,879,000
2004/01/21 114 117 112 116 3,234,000
2004/01/20 115 120 111 113 7,196,000
2004/01/19 100 113 99 111 6,955,000
2004/01/16 103 104 99 100 1,361,000
2004/01/15 98 102 96 102 2,391,000
2004/01/14 104 111 96 98 6,212,000
2004/01/13 89 106 89 106 7,984,000
2004/01/09 81 88 81 86 3,535,000
2004/01/08 79 81 78 81 728,000
2004/01/07 78 79 77 79 307,000
2004/01/06 80 81 77 78 894,000
2004/01/05 80 81 76 80 898,000

このページの先頭へ