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
2009/12/30 35 35 33 34 1,018,000
2009/12/29 36 36 34 35 491,000
2009/12/28 34 36 33 35 1,085,000
2009/12/25 35 35 34 34 581,000
2009/12/24 35 35 34 34 729,000
2009/12/22 34 35 34 35 647,000
2009/12/21 35 35 34 34 227,000
2009/12/18 34 35 34 34 423,000
2009/12/17 34 35 33 33 244,000
2009/12/16 34 34 33 33 503,000
2009/12/15 35 35 33 34 970,000
2009/12/14 36 36 35 35 339,000
2009/12/11 36 37 35 35 370,000
2009/12/10 36 37 35 35 806,000
2009/12/09 37 38 36 37 312,000
2009/12/08 39 40 38 38 612,000
2009/12/07 38 39 36 38 997,000
2009/12/04 36 39 35 37 686,000
2009/12/03 36 37 36 36 415,000
2009/12/02 36 36 35 36 408,000
2009/12/01 36 36 35 35 189,000
2009/11/30 34 36 34 35 100,000
2009/11/27 34 35 33 33 249,000
2009/11/26 35 36 34 35 83,000
2009/11/25 34 36 34 36 97,000
2009/11/24 36 37 35 35 161,000
2009/11/20 34 36 34 36 114,000
2009/11/19 34 35 34 34 95,000
2009/11/18 35 35 33 34 161,000
2009/11/17 36 36 34 34 511,000
2009/11/16 36 37 35 36 370,000
2009/11/13 38 39 36 36 687,000
2009/11/12 39 39 38 39 80,000
2009/11/11 40 40 37 39 372,000
2009/11/10 42 42 39 40 304,000
2009/11/09 39 43 38 42 501,000
2009/11/06 40 41 37 37 491,000
2009/11/05 40 40 39 40 116,000
2009/11/04 40 41 40 40 273,000
2009/11/02 40 40 39 40 89,000
2009/10/30 42 42 40 40 378,000
2009/10/29 41 41 40 40 256,000
2009/10/28 43 43 41 41 216,000
2009/10/27 43 44 42 42 83,000
2009/10/26 42 43 42 43 109,000
2009/10/23 44 44 42 42 283,000
2009/10/22 45 45 42 44 385,000
2009/10/21 45 45 44 44 140,000
2009/10/20 45 45 43 45 614,000
2009/10/19 44 46 44 45 157,000
2009/10/16 45 45 43 43 165,000
2009/10/15 47 47 44 44 353,000
2009/10/14 48 48 45 46 377,000
2009/10/13 50 50 48 49 106,000
2009/10/09 46 49 46 49 312,000
2009/10/08 45 46 45 45 103,000
2009/10/07 44 45 43 45 123,000
2009/10/06 43 44 43 43 55,000
2009/10/05 43 43 42 43 101,000
2009/10/02 45 45 42 44 220,000
2009/10/01 46 46 45 45 106,000
2009/09/30 46 47 45 46 45,000
2009/09/29 46 47 45 46 52,000
2009/09/28 48 48 45 47 247,000
2009/09/25 49 49 48 48 194,000
2009/09/24 51 51 49 49 250,000
2009/09/18 53 53 51 51 190,000
2009/09/17 50 53 50 53 159,000
2009/09/16 50 51 49 49 175,000
2009/09/15 51 52 50 50 179,000
2009/09/14 52 52 50 51 193,000
2009/09/11 53 54 52 52 100,000
2009/09/10 52 53 52 53 118,000
2009/09/09 53 54 52 52 126,000
2009/09/08 53 53 52 52 138,000
2009/09/07 54 54 52 53 226,000
2009/09/04 55 55 54 54 170,000
2009/09/03 55 56 54 54 130,000
2009/09/02 56 56 55 55 144,000
2009/09/01 56 57 55 56 299,000
2009/08/31 58 58 56 56 233,000
2009/08/28 57 58 57 57 95,000
2009/08/27 57 57 56 57 157,000
2009/08/26 57 57 56 57 161,000
2009/08/25 57 57 56 56 84,000
2009/08/24 56 57 56 56 191,000
2009/08/21 58 58 55 55 198,000
2009/08/20 56 57 55 57 129,000
2009/08/19 57 57 55 55 224,000
2009/08/18 55 56 54 56 354,000
2009/08/17 58 58 56 56 331,000
2009/08/14 60 60 58 58 430,000
2009/08/13 60 61 59 60 593,000
2009/08/12 60 61 60 60 377,000
2009/08/11 58 63 58 61 1,462,000
2009/08/10 58 58 57 58 305,000
2009/08/07 57 58 57 57 166,000
2009/08/06 56 57 55 57 225,000
2009/08/05 57 58 56 57 222,000
2009/08/04 58 59 56 57 409,000
2009/08/03 58 58 56 57 137,000
2009/07/31 58 58 57 57 130,000
2009/07/30 57 58 56 56 283,000
2009/07/29 56 57 55 56 172,000
2009/07/28 58 58 55 55 162,000
2009/07/27 59 59 57 57 183,000
2009/07/24 59 59 57 58 218,000
2009/07/23 58 59 57 58 194,000
2009/07/22 56 60 56 59 363,000
2009/07/21 56 57 55 56 220,000
2009/07/17 56 56 54 56 286,000
2009/07/16 56 57 55 55 210,000
2009/07/15 55 56 53 55 250,000
2009/07/14 54 55 53 54 260,000
2009/07/13 57 57 50 51 1,042,000
2009/07/10 62 62 58 58 864,000
2009/07/09 61 63 60 60 962,000
2009/07/08 71 71 63 65 2,215,000
2009/07/07 67 75 65 71 8,479,000
2009/07/06 61 64 59 62 1,968,000
2009/07/03 57 63 57 62 1,472,000
2009/07/02 59 59 57 57 151,000
2009/07/01 57 59 56 59 209,000
2009/06/30 58 58 56 57 223,000
2009/06/29 58 59 57 58 157,000
2009/06/26 58 59 57 57 108,000
2009/06/25 56 57 55 57 144,000
2009/06/24 57 57 55 56 252,000
2009/06/23 57 57 56 57 127,000
2009/06/22 59 59 57 58 182,000
2009/06/19 58 59 57 59 209,000
2009/06/18 61 61 58 59 244,000
2009/06/17 60 61 60 60 200,000
2009/06/16 60 61 58 61 431,000
2009/06/15 61 62 60 62 345,000
2009/06/12 61 62 59 59 551,000
2009/06/11 61 62 59 61 481,000
2009/06/10 58 64 57 61 1,334,000
2009/06/09 60 62 56 56 982,000
2009/06/08 54 59 52 59 1,644,000
2009/06/05 52 53 51 52 163,000
2009/06/04 51 52 51 52 309,000
2009/06/03 52 52 51 51 245,000
2009/06/02 53 53 51 51 161,000
2009/06/01 50 53 50 52 418,000
2009/05/29 50 50 49 50 58,000
2009/05/28 50 50 49 50 57,000
2009/05/27 51 51 49 50 168,000
2009/05/26 52 52 50 50 126,000
2009/05/25 50 52 50 51 103,000
2009/05/22 50 51 49 49 97,000
2009/05/21 50 51 50 50 151,000
2009/05/20 50 51 49 51 111,000
2009/05/19 51 51 49 51 162,000
2009/05/18 49 51 49 51 153,000
2009/05/15 50 52 49 50 272,000
2009/05/14 51 52 48 49 712,000
2009/05/13 55 55 53 53 163,000
2009/05/12 55 56 54 54 201,000
2009/05/11 52 56 52 55 341,000
2009/05/08 51 52 51 52 137,000
2009/05/07 51 52 50 51 247,000
2009/05/01 52 53 49 51 378,000
2009/04/30 50 54 49 53 448,000
2009/04/28 53 54 49 50 963,000
2009/04/27 50 57 50 55 1,714,000
2009/04/24 48 48 47 47 169,000
2009/04/23 47 49 47 48 117,000
2009/04/22 49 49 47 48 178,000
2009/04/21 49 49 48 48 177,000
2009/04/20 49 50 49 49 167,000
2009/04/17 49 50 48 48 101,000
2009/04/16 48 49 47 48 217,000
2009/04/15 50 50 47 48 475,000
2009/04/14 51 51 49 49 166,000
2009/04/13 50 52 48 50 408,000
2009/04/10 51 52 47 50 651,000
2009/04/09 49 53 48 53 1,192,000
2009/04/08 44 46 43 46 448,000
2009/04/07 41 45 40 43 542,000
2009/04/06 40 41 40 41 86,000
2009/04/03 42 43 39 39 322,000
2009/04/02 39 42 39 42 255,000
2009/04/01 39 40 39 40 30,000
2009/03/31 38 39 38 38 63,000
2009/03/30 40 41 39 39 95,000
2009/03/27 41 41 40 40 157,000
2009/03/26 40 41 40 40 183,000
2009/03/25 39 40 38 40 128,000
2009/03/24 39 39 38 38 60,000
2009/03/23 39 39 38 38 85,000
2009/03/19 38 40 38 39 91,000
2009/03/18 38 39 38 38 119,000
2009/03/17 36 38 35 37 200,000
2009/03/16 36 36 36 36 122,000
2009/03/13 36 37 36 36 42,000
2009/03/12 36 36 35 36 112,000
2009/03/11 37 37 36 36 85,000
2009/03/10 37 37 35 36 141,000
2009/03/09 38 38 36 38 171,000
2009/03/06 38 39 38 39 22,000
2009/03/05 39 40 38 40 62,000
2009/03/04 38 39 37 39 42,000
2009/03/03 38 39 37 38 102,000
2009/03/02 39 39 38 38 63,000
2009/02/27 40 40 39 40 38,000
2009/02/26 39 40 38 40 46,000
2009/02/25 39 39 38 38 74,000
2009/02/24 39 39 38 39 75,000
2009/02/23 38 41 38 41 54,000
2009/02/20 40 41 38 40 288,000
2009/02/19 41 42 41 41 89,000
2009/02/18 42 42 40 41 193,000
2009/02/17 43 44 42 42 94,000
2009/02/16 44 44 43 43 162,000
2009/02/13 45 46 44 44 75,000
2009/02/12 47 47 45 45 125,000
2009/02/10 45 47 45 47 74,000
2009/02/09 45 47 44 46 212,000
2009/02/06 45 46 44 44 58,000
2009/02/05 44 46 44 46 64,000
2009/02/04 46 46 44 46 109,000
2009/02/03 45 47 45 45 117,000
2009/02/02 46 46 45 46 121,000
2009/01/30 47 47 46 46 123,000
2009/01/29 49 49 47 47 143,000
2009/01/28 48 49 47 48 293,000
2009/01/27 46 47 46 47 106,000
2009/01/26 46 47 46 47 101,000
2009/01/23 47 48 46 46 78,000
2009/01/22 48 49 47 48 133,000
2009/01/21 48 48 47 48 124,000
2009/01/20 50 50 47 49 148,000
2009/01/19 48 50 48 49 270,000
2009/01/16 48 48 46 46 79,000
2009/01/15 47 47 46 47 113,000
2009/01/14 48 49 46 48 98,000
2009/01/13 50 50 48 48 134,000
2009/01/09 49 49 48 48 59,000
2009/01/08 50 51 48 48 247,000
2009/01/07 53 54 49 52 946,000
2009/01/06 44 48 43 48 314,000
2009/01/05 45 45 45 45 49,000

このページの先頭へ