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 |
---|---|---|---|---|---|
2019/12/30 | 305 | 307 | 304 | 306 | 11,000 |
2019/12/27 | 306 | 309 | 306 | 307 | 9,200 |
2019/12/26 | 296 | 316 | 292 | 306 | 96,200 |
2019/12/25 | 302 | 303 | 299 | 299 | 35,700 |
2019/12/24 | 303 | 305 | 302 | 302 | 24,800 |
2019/12/23 | 308 | 308 | 302 | 302 | 18,300 |
2019/12/20 | 306 | 310 | 306 | 306 | 20,200 |
2019/12/19 | 304 | 307 | 303 | 306 | 26,700 |
2019/12/18 | 307 | 308 | 303 | 304 | 86,900 |
2019/12/17 | 307 | 309 | 303 | 309 | 40,100 |
2019/12/16 | 304 | 308 | 303 | 307 | 19,400 |
2019/12/13 | 312 | 315 | 298 | 303 | 86,400 |
2019/12/12 | 317 | 318 | 312 | 312 | 31,700 |
2019/12/11 | 328 | 329 | 316 | 319 | 177,200 |
2019/12/10 | 320 | 322 | 312 | 315 | 45,300 |
2019/12/09 | 318 | 325 | 316 | 319 | 40,100 |
2019/12/06 | 327 | 327 | 317 | 318 | 40,500 |
2019/12/05 | 328 | 332 | 320 | 324 | 74,300 |
2019/12/04 | 332 | 340 | 327 | 327 | 205,800 |
2019/12/03 | 313 | 340 | 307 | 334 | 877,100 |
2019/12/02 | 309 | 309 | 303 | 305 | 38,500 |
2019/11/29 | 314 | 314 | 306 | 309 | 30,600 |
2019/11/28 | 318 | 318 | 312 | 312 | 33,400 |
2019/11/27 | 317 | 318 | 313 | 318 | 32,700 |
2019/11/26 | 315 | 316 | 310 | 312 | 32,100 |
2019/11/25 | 314 | 320 | 311 | 316 | 45,500 |
2019/11/22 | 311 | 313 | 304 | 309 | 45,600 |
2019/11/21 | 304 | 305 | 299 | 303 | 28,500 |
2019/11/20 | 299 | 314 | 291 | 305 | 136,800 |
2019/11/19 | 297 | 299 | 294 | 298 | 25,200 |
2019/11/18 | 295 | 302 | 295 | 296 | 55,100 |
2019/11/15 | 295 | 299 | 293 | 295 | 68,700 |
2019/11/14 | 298 | 306 | 297 | 299 | 251,600 |
2019/11/13 | 346 | 351 | 331 | 338 | 67,600 |
2019/11/12 | 340 | 353 | 340 | 352 | 123,900 |
2019/11/11 | 342 | 343 | 338 | 339 | 63,700 |
2019/11/08 | 341 | 341 | 331 | 337 | 45,300 |
2019/11/07 | 328 | 347 | 328 | 342 | 146,300 |
2019/11/06 | 323 | 330 | 323 | 328 | 41,900 |
2019/11/05 | 325 | 325 | 317 | 323 | 26,500 |
2019/11/01 | 325 | 325 | 321 | 321 | 10,200 |
2019/10/31 | 324 | 325 | 321 | 325 | 16,400 |
2019/10/30 | 322 | 326 | 322 | 324 | 16,300 |
2019/10/29 | 325 | 325 | 322 | 322 | 8,800 |
2019/10/28 | 327 | 327 | 320 | 322 | 12,100 |
2019/10/25 | 327 | 327 | 321 | 322 | 11,200 |
2019/10/24 | 323 | 327 | 323 | 326 | 20,500 |
2019/10/23 | 317 | 328 | 317 | 327 | 31,000 |
2019/10/21 | 314 | 317 | 311 | 315 | 27,200 |
2019/10/18 | 322 | 324 | 319 | 319 | 11,600 |
2019/10/17 | 321 | 325 | 321 | 323 | 26,700 |
2019/10/16 | 325 | 327 | 323 | 323 | 18,200 |
2019/10/15 | 319 | 325 | 318 | 321 | 28,100 |
2019/10/11 | 331 | 331 | 320 | 321 | 42,600 |
2019/10/10 | 331 | 339 | 330 | 333 | 37,200 |
2019/10/09 | 331 | 332 | 325 | 331 | 22,200 |
2019/10/08 | 332 | 335 | 325 | 330 | 51,300 |
2019/10/07 | 340 | 344 | 333 | 335 | 51,300 |
2019/10/04 | 335 | 340 | 328 | 337 | 54,600 |
2019/10/03 | 330 | 336 | 328 | 329 | 51,200 |
2019/10/02 | 330 | 349 | 327 | 338 | 169,100 |
2019/10/01 | 339 | 339 | 331 | 337 | 132,400 |
2019/09/30 | 331 | 335 | 321 | 327 | 298,300 |
2019/09/27 | 304 | 321 | 304 | 315 | 165,000 |
2019/09/26 | 303 | 309 | 303 | 303 | 40,700 |
2019/09/25 | 303 | 303 | 297 | 301 | 42,400 |
2019/09/24 | 302 | 308 | 302 | 306 | 45,000 |
2019/09/20 | 299 | 302 | 292 | 300 | 68,800 |
2019/09/19 | 293 | 300 | 290 | 295 | 67,300 |
2019/09/18 | 293 | 293 | 286 | 290 | 47,300 |
2019/09/17 | 293 | 295 | 291 | 291 | 36,900 |
2019/09/13 | 292 | 294 | 291 | 292 | 35,300 |
2019/09/12 | 290 | 292 | 289 | 291 | 23,000 |
2019/09/11 | 291 | 294 | 291 | 291 | 25,400 |
2019/09/10 | 287 | 291 | 287 | 291 | 29,900 |
2019/09/09 | 288 | 288 | 286 | 286 | 12,300 |
2019/09/06 | 287 | 291 | 285 | 285 | 36,700 |
2019/09/05 | 285 | 295 | 283 | 288 | 87,200 |
2019/09/04 | 277 | 289 | 276 | 281 | 58,200 |
2019/09/03 | 277 | 278 | 275 | 277 | 27,000 |
2019/09/02 | 278 | 281 | 276 | 277 | 34,400 |
2019/08/30 | 275 | 280 | 273 | 277 | 54,000 |
2019/08/29 | 279 | 279 | 269 | 269 | 82,200 |
2019/08/28 | 281 | 281 | 278 | 278 | 28,300 |
2019/08/27 | 283 | 285 | 279 | 281 | 45,100 |
2019/08/26 | 281 | 285 | 277 | 280 | 74,100 |
2019/08/23 | 293 | 293 | 284 | 286 | 72,700 |
2019/08/22 | 301 | 303 | 293 | 294 | 77,600 |
2019/08/21 | 292 | 299 | 291 | 299 | 60,500 |
2019/08/20 | 293 | 298 | 290 | 292 | 79,500 |
2019/08/19 | 297 | 300 | 291 | 291 | 139,200 |
2019/08/16 | 303 | 310 | 293 | 295 | 175,600 |
2019/08/15 | 315 | 325 | 304 | 305 | 356,900 |
2019/08/14 | 329 | 361 | 322 | 347 | 399,500 |
2019/08/13 | 341 | 342 | 330 | 330 | 197,500 |
2019/08/09 | 354 | 362 | 344 | 352 | 279,900 |
2019/08/08 | 370 | 384 | 351 | 360 | 695,800 |
2019/08/07 | 364 | 375 | 347 | 362 | 716,200 |
2019/08/06 | 352 | 397 | 336 | 368 | 3,436,600 |
2019/08/05 | 360 | 360 | 352 | 360 | 1,423,100 |
2019/08/02 | 284 | 288 | 280 | 280 | 32,700 |
2019/08/01 | 282 | 288 | 281 | 288 | 12,100 |
2019/07/31 | 288 | 291 | 281 | 281 | 26,700 |
2019/07/30 | 286 | 290 | 286 | 287 | 6,300 |
2019/07/29 | 287 | 289 | 286 | 288 | 4,000 |
2019/07/26 | 284 | 287 | 283 | 286 | 7,800 |
2019/07/25 | 284 | 287 | 283 | 284 | 8,500 |
2019/07/24 | 284 | 286 | 284 | 285 | 10,100 |
2019/07/23 | 283 | 285 | 283 | 283 | 7,400 |
2019/07/22 | 282 | 283 | 280 | 282 | 4,300 |
2019/07/19 | 282 | 283 | 279 | 283 | 11,000 |
2019/07/18 | 278 | 281 | 277 | 278 | 17,300 |
2019/07/17 | 286 | 286 | 276 | 280 | 32,300 |
2019/07/16 | 291 | 294 | 284 | 286 | 16,100 |
2019/07/12 | 297 | 300 | 292 | 292 | 31,700 |
2019/07/11 | 293 | 297 | 291 | 296 | 30,800 |
2019/07/10 | 297 | 297 | 293 | 296 | 13,000 |
2019/07/09 | 300 | 301 | 296 | 296 | 11,400 |
2019/07/08 | 304 | 308 | 298 | 300 | 36,100 |
2019/07/05 | 301 | 305 | 299 | 305 | 15,900 |
2019/07/04 | 299 | 302 | 299 | 300 | 9,700 |
2019/07/03 | 302 | 303 | 297 | 299 | 48,200 |
2019/07/02 | 309 | 309 | 303 | 304 | 16,000 |
2019/07/01 | 305 | 312 | 302 | 308 | 26,800 |
2019/06/28 | 307 | 311 | 298 | 302 | 23,700 |
2019/06/27 | 308 | 311 | 302 | 311 | 37,000 |
2019/06/26 | 310 | 313 | 305 | 305 | 17,200 |
2019/06/25 | 306 | 318 | 305 | 310 | 71,700 |
2019/06/24 | 301 | 307 | 301 | 306 | 20,200 |
2019/06/21 | 301 | 302 | 298 | 301 | 16,600 |
2019/06/20 | 304 | 306 | 294 | 302 | 55,500 |
2019/06/19 | 301 | 305 | 294 | 299 | 41,800 |
2019/06/18 | 301 | 301 | 291 | 293 | 34,200 |
2019/06/17 | 295 | 295 | 292 | 293 | 17,700 |
2019/06/14 | 291 | 295 | 289 | 295 | 23,800 |
2019/06/13 | 297 | 297 | 287 | 289 | 79,700 |
2019/06/12 | 299 | 305 | 298 | 302 | 11,500 |
2019/06/11 | 300 | 303 | 299 | 299 | 16,900 |
2019/06/10 | 305 | 305 | 297 | 301 | 34,600 |
2019/06/07 | 292 | 309 | 286 | 302 | 83,700 |
2019/06/06 | 288 | 292 | 288 | 288 | 5,900 |
2019/06/05 | 293 | 294 | 290 | 290 | 16,300 |
2019/06/04 | 291 | 291 | 284 | 291 | 16,800 |
2019/06/03 | 290 | 297 | 288 | 289 | 53,100 |
2019/05/31 | 303 | 303 | 296 | 298 | 60,400 |
2019/05/30 | 297 | 313 | 297 | 306 | 145,200 |
2019/05/29 | 291 | 296 | 291 | 294 | 30,100 |
2019/05/28 | 293 | 294 | 290 | 291 | 10,200 |
2019/05/27 | 292 | 292 | 287 | 291 | 6,200 |
2019/05/24 | 286 | 290 | 285 | 288 | 5,500 |
2019/05/23 | 298 | 298 | 288 | 288 | 11,800 |
2019/05/22 | 294 | 298 | 290 | 296 | 20,300 |
2019/05/21 | 287 | 294 | 287 | 293 | 11,600 |
2019/05/20 | 289 | 294 | 288 | 290 | 23,700 |
2019/05/17 | 284 | 291 | 276 | 288 | 30,300 |
2019/05/16 | 290 | 290 | 275 | 281 | 55,000 |
2019/05/15 | 299 | 304 | 279 | 290 | 213,600 |
2019/05/14 | 271 | 272 | 254 | 268 | 43,000 |
2019/05/13 | 283 | 288 | 271 | 271 | 30,300 |
2019/05/10 | 288 | 291 | 285 | 288 | 20,200 |
2019/05/09 | 290 | 292 | 288 | 289 | 22,800 |
2019/05/08 | 290 | 294 | 290 | 293 | 10,800 |
2019/05/07 | 292 | 298 | 289 | 298 | 16,500 |
2019/04/26 | 292 | 292 | 290 | 292 | 15,300 |
2019/04/25 | 291 | 294 | 291 | 293 | 23,500 |
2019/04/24 | 290 | 295 | 290 | 292 | 15,900 |
2019/04/23 | 288 | 291 | 287 | 291 | 5,100 |
2019/04/22 | 290 | 290 | 288 | 290 | 10,200 |
2019/04/19 | 289 | 294 | 289 | 291 | 12,400 |
2019/04/18 | 294 | 295 | 290 | 291 | 18,200 |
2019/04/17 | 295 | 298 | 295 | 297 | 7,000 |
2019/04/16 | 290 | 297 | 289 | 295 | 9,200 |
2019/04/15 | 289 | 291 | 289 | 290 | 3,800 |
2019/04/12 | 290 | 291 | 288 | 291 | 4,500 |
2019/04/11 | 286 | 290 | 286 | 289 | 3,500 |
2019/04/10 | 283 | 289 | 283 | 289 | 14,600 |
2019/04/09 | 290 | 293 | 288 | 289 | 4,500 |
2019/04/08 | 289 | 292 | 289 | 290 | 5,000 |
2019/04/05 | 291 | 293 | 290 | 292 | 6,800 |
2019/04/04 | 290 | 296 | 289 | 291 | 11,200 |
2019/04/03 | 288 | 294 | 286 | 290 | 10,200 |
2019/04/02 | 294 | 298 | 289 | 290 | 10,100 |
2019/04/01 | 291 | 295 | 290 | 291 | 8,000 |
2019/03/29 | 290 | 297 | 290 | 293 | 15,200 |
2019/03/28 | 296 | 296 | 287 | 292 | 15,400 |
2019/03/27 | 292 | 298 | 292 | 298 | 10,100 |
2019/03/26 | 291 | 296 | 287 | 294 | 25,500 |
2019/03/25 | 293 | 298 | 290 | 291 | 11,100 |
2019/03/22 | 303 | 303 | 298 | 301 | 15,300 |
2019/03/20 | 300 | 303 | 299 | 303 | 6,700 |
2019/03/19 | 305 | 305 | 300 | 303 | 4,500 |
2019/03/18 | 309 | 312 | 301 | 305 | 37,600 |
2019/03/15 | 312 | 314 | 309 | 314 | 7,000 |
2019/03/14 | 302 | 316 | 302 | 316 | 18,000 |
2019/03/13 | 299 | 302 | 296 | 302 | 6,200 |
2019/03/12 | 296 | 301 | 291 | 299 | 21,400 |
2019/03/11 | 291 | 298 | 291 | 297 | 3,500 |
2019/03/08 | 300 | 300 | 290 | 293 | 24,500 |
2019/03/07 | 308 | 309 | 300 | 302 | 36,200 |
2019/03/06 | 311 | 313 | 308 | 310 | 9,300 |
2019/03/05 | 316 | 320 | 310 | 312 | 15,500 |
2019/03/04 | 314 | 320 | 312 | 318 | 14,600 |
2019/03/01 | 311 | 318 | 311 | 313 | 13,800 |
2019/02/28 | 326 | 326 | 315 | 315 | 14,300 |
2019/02/27 | 327 | 327 | 318 | 322 | 9,300 |
2019/02/26 | 326 | 331 | 319 | 324 | 18,600 |
2019/02/25 | 334 | 334 | 321 | 326 | 18,000 |
2019/02/22 | 333 | 335 | 326 | 326 | 21,700 |
2019/02/21 | 339 | 343 | 330 | 339 | 30,600 |
2019/02/20 | 325 | 333 | 325 | 331 | 19,200 |
2019/02/19 | 322 | 329 | 318 | 328 | 21,600 |
2019/02/18 | 301 | 329 | 301 | 326 | 56,600 |
2019/02/15 | 301 | 301 | 291 | 301 | 19,100 |
2019/02/14 | 290 | 306 | 290 | 301 | 27,200 |
2019/02/13 | 290 | 299 | 284 | 293 | 22,800 |
2019/02/12 | 300 | 305 | 290 | 290 | 99,000 |
2019/02/08 | 338 | 338 | 309 | 309 | 79,100 |
2019/02/07 | 348 | 348 | 337 | 340 | 14,900 |
2019/02/06 | 346 | 348 | 339 | 348 | 12,200 |
2019/02/05 | 352 | 352 | 345 | 346 | 16,400 |
2019/02/04 | 326 | 345 | 326 | 345 | 35,900 |
2019/02/01 | 334 | 334 | 329 | 331 | 16,400 |
2019/01/31 | 326 | 344 | 326 | 334 | 35,000 |
2019/01/30 | 341 | 341 | 325 | 325 | 47,500 |
2019/01/29 | 344 | 344 | 333 | 340 | 28,300 |
2019/01/28 | 350 | 352 | 337 | 347 | 42,200 |
2019/01/25 | 343 | 356 | 337 | 351 | 84,300 |
2019/01/24 | 331 | 348 | 327 | 347 | 69,400 |
2019/01/23 | 322 | 334 | 321 | 331 | 14,600 |
2019/01/22 | 330 | 330 | 322 | 323 | 12,400 |
2019/01/21 | 341 | 341 | 327 | 327 | 58,200 |
2019/01/18 | 329 | 335 | 320 | 333 | 57,600 |
2019/01/17 | 314 | 338 | 314 | 328 | 132,200 |
2019/01/16 | 311 | 311 | 302 | 306 | 18,100 |
2019/01/15 | 304 | 306 | 297 | 303 | 15,500 |
2019/01/11 | 306 | 306 | 298 | 301 | 10,700 |
2019/01/10 | 302 | 305 | 295 | 300 | 24,500 |
2019/01/09 | 310 | 310 | 304 | 305 | 28,600 |
2019/01/08 | 306 | 312 | 304 | 311 | 35,800 |
2019/01/07 | 299 | 311 | 294 | 309 | 65,200 |
2019/01/04 | 290 | 290 | 276 | 289 | 31,600 |