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
2011/12/30 158 162 155 160 19,100
2011/12/29 159 162 159 159 5,000
2011/12/28 166 166 156 159 11,400
2011/12/27 159 161 157 161 14,700
2011/12/26 162 165 159 159 18,700
2011/12/22 162 163 162 162 6,400
2011/12/21 164 168 162 162 8,800
2011/12/20 161 168 161 167 25,100
2011/12/19 176 176 160 165 55,800
2011/12/16 172 175 171 171 6,000
2011/12/15 173 173 171 172 18,800
2011/12/14 174 175 172 175 6,800
2011/12/13 176 176 173 174 5,400
2011/12/12 179 179 172 176 24,700
2011/12/09 178 178 173 173 16,400
2011/12/08 173 179 172 178 21,700
2011/12/07 171 172 168 172 9,800
2011/12/06 179 180 171 172 38,300
2011/12/05 164 170 162 169 31,500
2011/12/02 162 164 162 162 6,700
2011/12/01 160 164 160 163 9,300
2011/11/30 157 160 157 159 3,200
2011/11/29 159 161 157 158 9,400
2011/11/28 163 164 158 164 9,700
2011/11/25 161 161 155 156 17,000
2011/11/24 162 162 158 160 9,400
2011/11/22 160 163 160 163 6,700
2011/11/21 162 163 161 163 2,500
2011/11/18 158 170 158 163 7,500
2011/11/17 163 165 153 153 25,200
2011/11/16 165 166 163 163 29,700
2011/11/15 166 167 165 165 16,600
2011/11/14 167 167 165 166 12,700
2011/11/11 168 169 166 166 25,900
2011/11/10 166 170 165 166 11,900
2011/11/09 173 174 165 171 28,600
2011/11/08 176 180 170 170 42,300
2011/11/07 178 183 168 176 171,600
2011/11/04 168 170 165 170 24,400
2011/11/02 168 170 165 168 34,500
2011/11/01 164 174 163 168 56,300
2011/10/31 155 163 155 161 28,400
2011/10/28 154 155 152 154 18,900
2011/10/27 150 152 150 152 1,900
2011/10/26 152 153 151 151 10,600
2011/10/25 153 153 150 153 18,700
2011/10/24 151 154 150 153 23,700
2011/10/21 146 149 144 149 12,900
2011/10/20 143 149 143 145 30,400
2011/10/19 141 143 139 143 17,500
2011/10/18 139 142 138 141 12,400
2011/10/17 137 141 137 141 35,300
2011/10/14 138 140 137 138 19,500
2011/10/13 136 141 136 141 38,300
2011/10/12 138 138 136 136 2,900
2011/10/11 138 139 136 139 7,500
2011/10/07 136 137 133 136 12,900
2011/10/06 133 137 133 136 12,900
2011/10/05 133 135 132 135 6,000
2011/10/04 134 136 131 133 10,300
2011/10/03 135 138 134 136 4,500
2011/09/30 136 138 135 137 8,900
2011/09/29 137 139 136 139 4,500
2011/09/28 136 140 136 139 4,800
2011/09/27 135 137 131 133 9,600
2011/09/26 141 141 131 132 29,600
2011/09/22 146 149 139 144 19,100
2011/09/21 149 150 146 148 3,300
2011/09/20 149 152 148 151 4,700
2011/09/16 147 151 147 151 6,100
2011/09/15 144 148 141 148 12,700
2011/09/14 151 151 139 141 25,900
2011/09/13 153 153 149 151 14,700
2011/09/12 151 156 151 156 5,100
2011/09/09 156 156 152 153 8,200
2011/09/08 153 155 153 154 2,500
2011/09/07 155 155 151 154 10,000
2011/09/06 155 158 153 153 5,200
2011/09/05 158 158 156 156 3,000
2011/09/02 162 162 156 158 11,300
2011/09/01 154 163 153 157 31,500
2011/08/31 155 155 149 153 15,100
2011/08/30 152 155 149 155 12,700
2011/08/29 149 153 149 151 11,500
2011/08/26 150 155 150 154 7,000
2011/08/25 148 155 148 150 18,000
2011/08/24 152 155 147 147 12,500
2011/08/23 155 156 152 153 6,100
2011/08/22 154 155 153 153 11,800
2011/08/19 157 159 155 156 15,400
2011/08/18 165 165 161 161 6,700
2011/08/17 161 164 160 164 6,300
2011/08/16 161 161 159 161 29,100
2011/08/15 164 167 158 161 23,000
2011/08/12 167 171 159 164 62,400
2011/08/11 152 162 150 162 40,700
2011/08/10 150 165 150 155 84,200
2011/08/09 146 149 140 149 85,000
2011/08/08 156 156 148 149 34,200
2011/08/05 150 160 150 156 63,000
2011/08/04 157 165 157 163 47,200
2011/08/03 161 161 153 156 120,700
2011/08/02 171 172 166 167 55,900
2011/08/01 167 176 165 176 155,500
2011/07/29 190 191 165 170 119,100
2011/07/28 192 198 190 190 169,400
2011/07/27 222 235 201 201 177,400
2011/07/27 1 -> 0.10 分割
2011/07/26 20 21 20 20 476,000
2011/07/25 21 21 20 21 450,000
2011/07/22 21 21 20 21 326,000
2011/07/21 21 21 20 20 201,000
2011/07/20 21 21 20 20 662,000
2011/07/19 21 22 21 21 448,000
2011/07/15 21 22 21 21 317,000
2011/07/14 21 22 21 21 397,000
2011/07/13 21 21 21 21 148,000
2011/07/12 21 22 21 21 64,000
2011/07/11 21 22 21 21 214,000
2011/07/08 22 22 21 22 368,000
2011/07/07 22 22 21 21 452,000
2011/07/06 20 22 20 22 2,158,000
2011/07/05 21 21 20 20 526,000
2011/07/04 22 22 21 21 533,000
2011/07/01 22 23 22 22 333,000
2011/06/30 22 23 22 22 96,000
2011/06/29 23 23 22 22 390,000
2011/06/28 23 23 22 22 280,000
2011/06/27 23 23 22 22 179,000
2011/06/24 23 23 22 23 396,000
2011/06/23 22 23 22 23 830,000
2011/06/22 23 23 22 23 243,000
2011/06/21 22 23 22 22 114,000
2011/06/20 23 23 22 23 237,000
2011/06/17 23 23 22 23 377,000
2011/06/16 22 23 22 23 267,000
2011/06/15 21 23 21 22 881,000
2011/06/14 21 22 21 22 300,000
2011/06/13 22 22 20 21 886,000
2011/06/10 21 22 21 22 637,000
2011/06/09 21 22 20 22 432,000
2011/06/08 21 22 20 20 304,000
2011/06/07 21 22 20 21 781,000
2011/06/06 21 21 19 21 1,293,000
2011/06/03 22 22 20 21 857,000
2011/06/02 23 23 22 22 1,385,000
2011/06/01 23 24 22 23 555,000
2011/05/31 23 24 22 23 1,213,000
2011/05/30 25 26 22 23 3,017,000
2011/05/27 23 25 22 25 1,592,000
2011/05/26 22 23 22 22 528,000
2011/05/25 23 23 22 22 681,000
2011/05/24 23 24 22 23 139,000
2011/05/23 23 24 23 23 212,000
2011/05/20 23 24 23 23 76,000
2011/05/19 24 24 23 23 168,000
2011/05/18 24 24 23 24 87,000
2011/05/17 24 25 23 24 1,075,000
2011/05/16 22 24 22 24 707,000
2011/05/13 23 23 22 22 972,000
2011/05/12 23 24 23 23 75,000
2011/05/11 24 25 23 24 199,000
2011/05/10 24 24 23 23 316,000
2011/05/09 24 25 23 23 268,000
2011/05/06 24 25 23 24 828,000
2011/05/02 24 26 23 24 1,622,000
2011/04/28 22 24 22 24 1,816,000
2011/04/27 21 22 21 21 143,000
2011/04/26 22 23 21 21 217,000
2011/04/25 22 23 21 22 254,000
2011/04/22 22 23 22 22 571,000
2011/04/21 23 23 22 22 256,000
2011/04/20 23 24 22 23 708,000
2011/04/19 23 24 22 23 1,143,000
2011/04/18 21 25 21 23 5,294,000
2011/04/15 22 22 20 21 897,000
2011/04/14 21 22 21 21 314,000
2011/04/13 21 22 21 21 255,000
2011/04/12 22 22 21 21 98,000
2011/04/11 21 22 21 21 145,000
2011/04/08 21 22 20 22 43,000
2011/04/07 21 22 21 22 296,000
2011/04/06 22 22 21 21 582,000
2011/04/05 22 23 22 23 120,000
2011/04/04 22 23 22 22 41,000
2011/04/01 23 24 22 22 319,000
2011/03/31 24 24 22 22 467,000
2011/03/30 22 24 21 24 726,000
2011/03/29 22 24 21 21 1,327,000
2011/03/28 21 21 20 21 239,000
2011/03/25 21 22 20 21 768,000
2011/03/24 20 20 20 20 433,000
2011/03/23 20 21 19 19 752,000
2011/03/22 19 20 18 20 654,000
2011/03/18 16 18 16 18 654,000
2011/03/17 16 17 15 16 337,000
2011/03/16 15 19 15 16 753,000
2011/03/15 18 18 12 15 1,435,000
2011/03/14 17 20 16 19 1,277,000
2011/03/11 22 23 22 22 122,000
2011/03/10 23 23 22 23 129,000
2011/03/09 23 24 22 22 269,000
2011/03/08 23 24 23 23 179,000
2011/03/07 23 24 22 23 76,000
2011/03/04 23 24 22 23 125,000
2011/03/03 23 23 22 23 69,000
2011/03/02 23 23 23 23 101,000
2011/03/01 23 23 23 23 134,000
2011/02/28 23 24 22 23 106,000
2011/02/25 23 23 22 22 76,000
2011/02/24 24 24 22 22 154,000
2011/02/23 23 24 22 23 142,000
2011/02/22 24 24 23 23 222,000
2011/02/21 23 24 22 24 292,000
2011/02/18 23 24 22 23 708,000
2011/02/17 24 24 23 23 144,000
2011/02/16 23 24 23 24 116,000
2011/02/15 23 24 23 23 182,000
2011/02/14 23 24 23 24 873,000
2011/02/10 25 26 24 24 692,000
2011/02/09 24 26 24 25 743,000
2011/02/08 24 25 24 24 146,000
2011/02/07 24 25 24 24 454,000
2011/02/04 23 24 23 23 140,000
2011/02/03 23 24 23 24 133,000
2011/02/02 23 24 23 23 55,000
2011/02/01 24 24 23 24 29,000
2011/01/31 23 24 23 24 126,000
2011/01/28 24 24 23 24 118,000
2011/01/27 23 24 23 24 38,000
2011/01/26 23 24 23 23 64,000
2011/01/25 24 24 23 23 153,000
2011/01/24 23 24 23 23 140,000
2011/01/21 25 25 24 24 501,000
2011/01/20 25 26 24 25 163,000
2011/01/19 25 25 24 24 233,000
2011/01/18 25 26 24 25 245,000
2011/01/17 25 26 24 25 435,000
2011/01/14 24 25 24 25 262,000
2011/01/13 25 25 24 24 279,000
2011/01/12 25 25 23 24 506,000
2011/01/11 25 26 24 24 316,000
2011/01/07 24 25 23 24 578,000
2011/01/06 23 24 23 23 150,000
2011/01/05 23 24 22 24 284,000
2011/01/04 23 23 22 22 125,000

このページの先頭へ