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
2008/12/30 44 44 44 44 79,000
2008/12/29 44 44 43 44 110,000
2008/12/26 44 45 43 43 114,000
2008/12/25 43 45 42 43 373,000
2008/12/24 43 43 42 42 150,000
2008/12/22 42 43 41 43 137,000
2008/12/19 42 42 41 42 117,000
2008/12/18 41 42 41 42 104,000
2008/12/17 43 43 41 42 128,000
2008/12/16 45 45 43 43 66,000
2008/12/15 42 44 42 44 269,000
2008/12/12 42 42 40 42 88,000
2008/12/11 40 42 40 42 88,000
2008/12/10 41 41 40 40 97,000
2008/12/09 42 42 41 41 51,000
2008/12/08 42 42 40 41 165,000
2008/12/05 41 42 41 41 120,000
2008/12/04 42 43 41 42 76,000
2008/12/03 44 44 41 41 151,000
2008/12/02 42 43 42 43 80,000
2008/12/01 44 45 43 43 76,000
2008/11/28 44 44 43 44 97,000
2008/11/27 43 44 43 43 86,000
2008/11/26 44 45 42 42 151,000
2008/11/25 44 45 44 44 92,000
2008/11/21 42 44 40 43 215,000
2008/11/20 43 44 42 42 223,000
2008/11/19 46 46 42 42 396,000
2008/11/18 45 45 44 45 131,000
2008/11/17 46 46 44 45 171,000
2008/11/14 47 47 45 47 158,000
2008/11/13 45 46 45 45 55,000
2008/11/12 47 47 45 46 93,000
2008/11/11 47 48 47 47 71,000
2008/11/10 46 47 45 47 283,000
2008/11/07 47 50 47 48 215,000
2008/11/06 49 49 47 48 245,000
2008/11/05 49 52 49 49 471,000
2008/11/04 47 49 47 47 224,000
2008/10/31 50 50 47 48 283,000
2008/10/30 47 49 46 49 176,000
2008/10/29 47 50 46 47 211,000
2008/10/28 44 46 42 45 186,000
2008/10/27 46 46 42 42 163,000
2008/10/24 48 49 46 47 188,000
2008/10/23 50 50 47 50 461,000
2008/10/22 51 52 50 51 241,000
2008/10/21 50 52 50 51 304,000
2008/10/20 49 51 49 49 229,000
2008/10/17 48 50 48 48 122,000
2008/10/16 47 47 46 47 132,000
2008/10/15 51 52 49 49 173,000
2008/10/14 51 55 49 52 537,000
2008/10/10 42 44 41 44 658,000
2008/10/09 44 49 44 45 391,000
2008/10/08 43 46 43 44 481,000
2008/10/07 43 47 43 45 424,000
2008/10/06 49 50 43 49 645,000
2008/10/03 54 54 51 51 305,000
2008/10/02 58 59 54 55 308,000
2008/10/01 63 64 56 58 649,000
2008/09/30 58 64 58 62 307,000
2008/09/29 67 67 63 65 388,000
2008/09/26 68 69 65 65 371,000
2008/09/25 68 68 66 67 187,000
2008/09/24 70 72 66 68 587,000
2008/09/22 64 78 63 67 3,193,000
2008/09/19 60 65 59 63 476,000
2008/09/18 56 60 56 60 561,000
2008/09/17 64 64 58 59 468,000
2008/09/16 60 64 60 61 592,000
2008/09/12 74 82 67 69 2,285,000
2008/09/11 54 80 53 79 3,006,000
2008/09/10 51 53 51 52 62,000
2008/09/09 54 54 52 53 87,000
2008/09/08 53 55 51 54 214,000
2008/09/05 47 52 46 52 258,000
2008/09/04 53 54 48 49 407,000
2008/09/03 54 55 53 54 98,000
2008/09/02 55 56 54 55 137,000
2008/09/01 57 58 54 55 228,000
2008/08/29 55 57 53 57 252,000
2008/08/28 57 57 54 54 198,000
2008/08/27 56 57 55 56 192,000
2008/08/26 60 60 56 56 333,000
2008/08/25 62 62 59 60 137,000
2008/08/22 58 65 58 61 548,000
2008/08/21 60 60 58 59 121,000
2008/08/20 60 60 56 59 297,000
2008/08/19 61 62 59 60 233,000
2008/08/18 62 62 61 61 121,000
2008/08/15 59 64 59 63 245,000
2008/08/14 63 63 59 59 337,000
2008/08/13 65 65 63 63 187,000
2008/08/12 71 71 64 64 533,000
2008/08/11 76 76 70 70 690,000
2008/08/08 75 79 74 79 262,000
2008/08/07 77 77 75 76 123,000
2008/08/06 78 78 76 77 351,000
2008/08/05 79 79 74 76 680,000
2008/08/04 80 81 79 79 148,000
2008/08/01 81 81 79 80 196,000
2008/07/31 80 82 79 82 257,000
2008/07/30 82 82 80 81 183,000
2008/07/29 83 83 76 82 485,000
2008/07/28 84 86 83 84 175,000
2008/07/25 85 85 82 82 275,000
2008/07/24 85 87 83 87 237,000
2008/07/23 82 85 81 85 384,000
2008/07/22 80 81 79 81 255,000
2008/07/18 82 83 80 81 274,000
2008/07/17 80 86 80 80 478,000
2008/07/16 76 79 76 79 248,000
2008/07/15 81 81 77 77 242,000
2008/07/14 80 83 80 82 217,000
2008/07/11 78 82 76 82 452,000
2008/07/10 77 79 76 77 363,000
2008/07/09 82 83 79 80 301,000
2008/07/08 83 83 79 80 434,000
2008/07/07 82 84 78 83 1,138,000
2008/07/04 89 90 83 84 903,000
2008/07/03 89 91 87 87 724,000
2008/07/02 97 97 89 91 992,000
2008/07/01 97 98 95 97 446,000
2008/06/30 101 103 97 97 618,000
2008/06/27 96 104 95 101 1,113,000
2008/06/26 105 107 100 100 1,399,000
2008/06/25 113 115 100 107 5,909,000
2008/06/24 95 105 95 105 2,838,000
2008/06/23 93 97 91 96 659,000
2008/06/20 99 102 92 94 2,006,000
2008/06/19 94 100 93 95 2,000,000
2008/06/18 91 95 89 95 669,000
2008/06/17 91 91 89 91 428,000
2008/06/16 91 92 89 90 501,000
2008/06/13 90 94 87 90 1,047,000
2008/06/12 91 92 89 90 505,000
2008/06/11 92 92 87 92 755,000
2008/06/10 94 96 90 91 848,000
2008/06/09 90 96 90 94 600,000
2008/06/06 99 100 93 95 840,000
2008/06/05 105 105 98 98 1,521,000
2008/06/04 91 106 90 102 3,950,000
2008/06/03 93 93 91 92 405,000
2008/06/02 89 94 88 94 699,000
2008/05/30 91 93 87 90 925,000
2008/05/29 96 96 90 90 1,186,000
2008/05/28 97 111 93 96 7,380,000
2008/05/27 92 95 88 92 1,377,000
2008/05/26 100 101 88 90 2,182,000
2008/05/23 103 104 95 100 2,376,000
2008/05/22 104 115 100 103 7,469,000
2008/05/21 86 108 86 108 8,790,000
2008/05/20 89 93 84 90 2,469,000
2008/05/19 96 99 87 92 6,426,000
2008/05/16 60 83 60 81 12,286,000
2008/05/15 55 55 54 55 212,000
2008/05/14 55 56 54 54 80,000
2008/05/13 55 55 54 55 132,000
2008/05/12 58 58 55 55 422,000
2008/05/09 60 60 58 58 262,000
2008/05/08 58 59 57 58 182,000
2008/05/07 58 58 56 57 198,000
2008/05/02 56 57 56 56 292,000
2008/05/01 59 60 57 57 334,000
2008/04/30 58 63 55 60 1,325,000
2008/04/28 50 57 50 57 998,000
2008/04/25 49 50 49 49 21,000
2008/04/24 50 50 48 49 117,000
2008/04/23 50 50 48 49 160,000
2008/04/22 50 50 49 49 66,000
2008/04/21 49 51 48 50 212,000
2008/04/18 48 49 48 49 60,000
2008/04/17 48 49 47 48 60,000
2008/04/16 48 48 47 47 18,000
2008/04/15 47 48 47 48 25,000
2008/04/14 48 48 47 47 24,000
2008/04/11 46 48 46 48 43,000
2008/04/10 47 48 46 47 29,000
2008/04/09 47 48 47 48 7,000
2008/04/08 48 49 47 49 49,000
2008/04/07 48 49 48 48 27,000
2008/04/04 48 49 47 49 57,000
2008/04/03 48 49 48 49 38,000
2008/04/02 48 49 48 48 109,000
2008/04/01 48 49 46 47 139,000
2008/03/31 49 50 48 48 62,000
2008/03/28 49 50 48 49 63,000
2008/03/27 50 50 49 50 38,000
2008/03/26 49 50 49 50 26,000
2008/03/25 50 51 49 49 67,000
2008/03/24 50 51 50 51 49,000
2008/03/21 51 51 49 51 98,000
2008/03/19 51 51 50 50 54,000
2008/03/18 49 51 49 51 28,000
2008/03/17 50 50 48 50 142,000
2008/03/14 51 52 50 52 44,000
2008/03/13 54 54 50 50 129,000
2008/03/12 53 54 51 53 110,000
2008/03/11 49 51 48 51 108,000
2008/03/10 51 52 50 50 99,000
2008/03/07 54 54 51 53 111,000
2008/03/06 54 56 54 55 81,000
2008/03/05 54 55 54 54 65,000
2008/03/04 52 55 52 53 66,000
2008/03/03 52 53 51 53 76,000
2008/02/29 56 56 54 55 76,000
2008/02/28 57 57 56 56 43,000
2008/02/27 55 56 55 56 96,000
2008/02/26 59 59 55 56 220,000
2008/02/25 58 59 56 58 335,000
2008/02/22 55 64 54 57 821,000
2008/02/21 52 56 51 55 300,000
2008/02/20 50 52 50 52 102,000
2008/02/19 50 52 50 51 115,000
2008/02/18 50 51 49 51 113,000
2008/02/15 48 52 48 52 145,000
2008/02/14 46 53 46 50 290,000
2008/02/13 50 50 46 46 120,000
2008/02/12 51 51 47 47 92,000
2008/02/08 52 53 52 52 140,000
2008/02/07 52 52 51 52 85,000
2008/02/06 54 55 51 53 214,000
2008/02/05 59 59 55 56 188,000
2008/02/04 58 60 58 60 312,000
2008/02/01 58 60 56 59 411,000
2008/01/31 55 58 52 58 316,000
2008/01/30 60 60 55 56 409,000
2008/01/29 48 56 48 56 611,000
2008/01/28 48 48 44 45 189,000
2008/01/25 49 50 46 48 279,000
2008/01/24 44 50 43 45 636,000
2008/01/23 39 43 39 43 417,000
2008/01/22 38 40 36 39 529,000
2008/01/21 37 38 36 38 314,000
2008/01/18 34 38 33 38 394,000
2008/01/17 36 36 33 34 689,000
2008/01/16 33 36 33 34 1,222,000
2008/01/15 42 42 37 38 552,000
2008/01/11 43 44 43 43 161,000
2008/01/10 43 44 43 44 125,000
2008/01/09 44 45 42 45 86,000
2008/01/08 44 44 42 44 196,000
2008/01/07 46 46 43 44 348,000
2008/01/04 47 48 46 47 76,000

このページの先頭へ