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
2007/12/28 49 49 48 49 50,000
2007/12/27 48 49 48 49 120,000
2007/12/26 49 50 48 48 227,000
2007/12/25 51 52 49 49 250,000
2007/12/21 51 51 50 51 261,000
2007/12/20 53 53 51 51 137,000
2007/12/19 53 53 52 53 288,000
2007/12/18 50 54 50 53 329,000
2007/12/17 52 53 51 52 286,000
2007/12/14 54 54 52 53 257,000
2007/12/13 55 56 54 54 252,000
2007/12/12 53 56 53 56 256,000
2007/12/11 55 57 54 56 379,000
2007/12/10 52 55 51 55 279,000
2007/12/07 53 53 51 52 565,000
2007/12/06 49 52 49 51 348,000
2007/12/05 50 50 48 48 91,000
2007/12/04 49 50 48 49 193,000
2007/12/03 50 50 48 49 316,000
2007/11/30 50 51 49 50 450,000
2007/11/29 50 51 49 50 191,000
2007/11/28 50 50 48 48 204,000
2007/11/27 47 47 46 47 111,000
2007/11/26 48 48 47 47 167,000
2007/11/22 47 49 46 49 498,000
2007/11/21 51 52 48 50 195,000
2007/11/20 51 51 48 51 195,000
2007/11/19 54 54 51 52 198,000
2007/11/16 56 56 53 54 376,000
2007/11/15 57 57 56 56 89,000
2007/11/14 59 59 55 56 313,000
2007/11/13 57 59 57 57 262,000
2007/11/12 57 57 56 56 87,000
2007/11/09 59 60 58 58 99,000
2007/11/08 61 61 58 59 242,000
2007/11/07 62 62 61 61 70,000
2007/11/06 61 63 61 62 134,000
2007/11/05 62 62 61 62 105,000
2007/11/02 62 63 61 63 129,000
2007/11/01 65 65 63 63 66,000
2007/10/31 64 66 63 64 325,000
2007/10/30 61 65 60 63 245,000
2007/10/29 60 62 60 61 97,000
2007/10/26 60 61 60 61 126,000
2007/10/25 61 62 61 61 68,000
2007/10/24 62 63 60 61 218,000
2007/10/23 62 63 61 62 87,000
2007/10/22 59 63 59 61 165,000
2007/10/19 64 65 63 64 191,000
2007/10/18 63 65 63 64 144,000
2007/10/17 67 67 64 64 156,000
2007/10/16 68 68 65 67 149,000
2007/10/15 67 69 67 68 281,000
2007/10/12 64 66 63 66 138,000
2007/10/11 65 66 64 65 66,000
2007/10/10 65 66 64 65 125,000
2007/10/09 63 65 63 65 213,000
2007/10/05 62 63 62 63 146,000
2007/10/04 63 64 61 61 188,000
2007/10/03 61 64 61 62 325,000
2007/10/02 61 62 60 61 141,000
2007/10/01 61 62 60 61 58,000
2007/09/28 62 64 61 62 263,000
2007/09/27 61 62 60 61 127,000
2007/09/26 56 60 56 60 157,000
2007/09/25 59 60 56 57 222,000
2007/09/21 61 61 59 60 22,000
2007/09/20 59 60 58 59 138,000
2007/09/19 58 61 55 58 356,000
2007/09/18 57 58 57 58 135,000
2007/09/14 57 58 56 57 239,000
2007/09/13 58 59 57 58 202,000
2007/09/12 62 62 57 59 209,000
2007/09/11 62 62 59 60 212,000
2007/09/10 63 63 61 62 78,000
2007/09/07 64 65 64 64 35,000
2007/09/06 65 65 63 64 160,000
2007/09/05 67 68 65 65 145,000
2007/09/04 67 68 67 68 63,000
2007/09/03 67 69 67 68 108,000
2007/08/31 66 68 66 66 254,000
2007/08/30 68 68 67 67 106,000
2007/08/29 66 67 65 67 178,000
2007/08/28 66 67 66 67 99,000
2007/08/27 68 68 66 67 203,000
2007/08/24 69 70 67 67 155,000
2007/08/23 66 70 66 69 344,000
2007/08/22 62 67 62 65 310,000
2007/08/21 63 64 60 62 241,000
2007/08/20 64 65 59 62 1,431,000
2007/08/17 66 72 63 65 407,000
2007/08/16 71 71 69 69 399,000
2007/08/15 73 74 72 72 225,000
2007/08/14 74 74 72 74 216,000
2007/08/13 76 76 74 74 98,000
2007/08/10 75 76 74 75 262,000
2007/08/09 76 79 76 77 142,000
2007/08/08 79 79 76 77 189,000
2007/08/07 80 81 78 79 81,000
2007/08/06 78 79 77 79 124,000
2007/08/03 79 80 79 80 58,000
2007/08/02 81 81 79 79 121,000
2007/08/01 79 84 79 81 710,000
2007/07/31 80 80 79 80 84,000
2007/07/30 77 80 76 80 92,000
2007/07/27 78 79 78 78 140,000
2007/07/26 81 81 80 80 153,000
2007/07/25 79 81 79 81 72,000
2007/07/24 79 80 78 79 252,000
2007/07/23 78 80 77 79 244,000
2007/07/20 81 82 80 80 119,000
2007/07/19 82 82 81 81 219,000
2007/07/18 83 84 82 84 138,000
2007/07/17 85 85 83 84 81,000
2007/07/13 85 87 85 85 82,000
2007/07/12 85 87 85 85 124,000
2007/07/11 86 86 85 85 80,000
2007/07/10 88 88 86 87 78,000
2007/07/09 89 89 87 88 74,000
2007/07/06 89 89 88 89 233,000
2007/07/05 86 88 85 88 279,000
2007/07/04 85 85 84 85 90,000
2007/07/03 86 86 84 84 73,000
2007/07/02 84 86 83 86 83,000
2007/06/29 85 85 84 84 47,000
2007/06/28 83 85 82 84 135,000
2007/06/27 85 85 81 82 530,000
2007/06/26 88 88 85 86 178,000
2007/06/25 89 89 86 86 161,000
2007/06/22 90 91 88 89 164,000
2007/06/21 92 92 90 90 352,000
2007/06/20 91 93 91 92 474,000
2007/06/19 92 92 89 90 213,000
2007/06/18 94 94 91 92 738,000
2007/06/15 87 94 87 89 2,258,000
2007/06/14 88 88 86 86 170,000
2007/06/13 84 87 83 87 494,000
2007/06/12 83 86 83 86 451,000
2007/06/11 83 85 82 82 254,000
2007/06/08 83 84 81 82 455,000
2007/06/07 83 84 82 84 361,000
2007/06/06 80 84 79 83 451,000
2007/06/05 77 80 77 80 302,000
2007/06/04 78 79 77 77 116,000
2007/06/01 76 79 75 77 217,000
2007/05/31 76 77 76 76 59,000
2007/05/30 77 78 77 77 52,000
2007/05/29 78 79 77 77 94,000
2007/05/28 78 78 77 77 92,000
2007/05/25 78 79 77 79 101,000
2007/05/24 78 79 78 78 181,000
2007/05/23 76 79 76 77 168,000
2007/05/22 73 75 72 74 239,000
2007/05/21 75 75 73 74 345,000
2007/05/18 77 78 72 75 526,000
2007/05/17 80 80 78 78 189,000
2007/05/16 80 81 78 80 246,000
2007/05/15 82 82 79 79 219,000
2007/05/14 82 84 79 81 577,000
2007/05/11 86 86 85 85 128,000
2007/05/10 87 87 86 86 56,000
2007/05/09 86 87 85 87 98,000
2007/05/08 86 87 86 86 102,000
2007/05/07 84 86 84 85 110,000
2007/05/02 85 85 83 84 148,000
2007/05/01 85 86 85 85 32,000
2007/04/27 85 87 84 84 218,000
2007/04/26 85 85 84 84 147,000
2007/04/25 86 86 84 86 51,000
2007/04/24 82 88 82 86 258,000
2007/04/23 87 87 82 83 411,000
2007/04/20 86 87 86 87 95,000
2007/04/19 88 88 86 87 328,000
2007/04/18 88 89 88 88 86,000
2007/04/17 89 90 88 88 131,000
2007/04/16 91 91 89 90 146,000
2007/04/13 93 93 90 92 198,000
2007/04/12 91 93 90 93 445,000
2007/04/11 89 92 89 91 550,000
2007/04/10 88 89 88 89 93,000
2007/04/09 89 90 88 88 119,000
2007/04/06 89 90 88 89 251,000
2007/04/05 86 91 86 91 565,000
2007/04/04 87 88 86 86 180,000
2007/04/03 86 87 84 86 258,000
2007/04/02 87 88 85 86 380,000
2007/03/30 89 89 87 88 182,000
2007/03/29 88 89 87 88 263,000
2007/03/28 88 89 87 88 181,000
2007/03/27 88 89 88 89 192,000
2007/03/26 90 90 88 88 214,000
2007/03/23 90 90 88 88 255,000
2007/03/22 90 91 89 89 330,000
2007/03/20 90 90 89 90 91,000
2007/03/19 90 90 88 89 232,000
2007/03/16 92 92 90 90 429,000
2007/03/15 91 92 89 91 535,000
2007/03/14 91 92 90 90 256,000
2007/03/13 94 94 92 93 163,000
2007/03/12 93 94 92 94 286,000
2007/03/09 93 95 92 92 334,000
2007/03/08 91 93 90 92 332,000
2007/03/07 91 94 91 92 412,000
2007/03/06 87 91 87 91 398,000
2007/03/05 91 91 88 88 508,000
2007/03/02 93 93 91 93 302,000
2007/03/01 95 95 92 93 669,000
2007/02/28 91 95 88 94 957,000
2007/02/27 102 102 98 98 2,686,000
2007/02/26 94 99 94 98 1,691,000
2007/02/23 93 95 93 94 401,000
2007/02/22 92 94 91 93 605,000
2007/02/21 92 93 91 91 421,000
2007/02/20 93 93 91 92 231,000
2007/02/19 93 94 92 93 237,000
2007/02/16 92 93 91 92 305,000
2007/02/15 93 94 92 92 382,000
2007/02/14 95 95 92 93 1,052,000
2007/02/13 95 97 95 95 1,552,000
2007/02/09 92 95 90 95 488,000
2007/02/08 92 94 92 92 292,000
2007/02/07 92 92 91 91 557,000
2007/02/06 93 93 91 92 85,000
2007/02/05 92 93 91 93 245,000
2007/02/02 91 95 91 93 366,000
2007/02/01 92 92 90 91 223,000
2007/01/31 94 94 92 92 234,000
2007/01/30 95 95 93 93 285,000
2007/01/29 96 96 94 95 249,000
2007/01/26 96 97 94 96 200,000
2007/01/25 97 100 96 98 993,000
2007/01/24 95 97 94 96 345,000
2007/01/23 95 96 93 94 511,000
2007/01/22 96 97 94 95 1,063,000
2007/01/19 93 95 92 95 738,000
2007/01/18 91 95 91 92 995,000
2007/01/17 93 93 90 91 552,000
2007/01/16 91 94 91 94 1,213,000
2007/01/15 90 91 90 90 452,000
2007/01/12 91 91 88 89 351,000
2007/01/11 88 92 88 91 299,000
2007/01/10 91 91 88 88 112,000
2007/01/09 89 90 88 90 154,000
2007/01/05 89 89 87 87 222,000
2007/01/04 88 90 88 90 46,000

このページの先頭へ