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
2020/12/30 339 342 332 336 61,300
2020/12/29 330 340 330 337 75,400
2020/12/28 343 343 327 329 117,200
2020/12/25 342 346 333 343 84,000
2020/12/24 328 347 326 346 208,000
2020/12/23 316 330 316 324 104,700
2020/12/22 323 327 313 314 222,800
2020/12/21 353 353 325 329 231,000
2020/12/18 362 364 341 346 409,500
2020/12/17 361 404 345 366 2,297,800
2020/12/16 360 392 342 345 1,194,100
2020/12/15 341 343 332 336 61,700
2020/12/14 330 350 327 343 158,200
2020/12/11 328 336 325 325 61,200
2020/12/10 317 328 313 328 55,200
2020/12/09 323 323 305 315 97,600
2020/12/08 322 326 318 325 61,000
2020/12/07 336 336 319 320 112,900
2020/12/04 331 336 321 336 85,400
2020/12/03 335 337 325 327 152,000
2020/12/02 336 340 333 336 42,000
2020/12/01 340 344 336 336 56,600
2020/11/30 346 346 339 340 42,700
2020/11/27 339 346 336 346 63,000
2020/11/26 341 341 336 337 57,300
2020/11/25 345 349 338 338 128,900
2020/11/24 343 345 336 340 97,100
2020/11/20 338 343 332 343 103,000
2020/11/19 340 347 333 339 177,300
2020/11/18 342 351 336 339 233,400
2020/11/17 401 409 331 345 1,000,200
2020/11/16 405 410 383 388 409,200
2020/11/13 418 429 411 429 109,000
2020/11/12 431 433 419 426 75,500
2020/11/11 409 423 404 423 85,900
2020/11/10 433 433 403 408 146,200
2020/11/09 420 436 420 429 173,700
2020/11/06 413 415 401 414 85,700
2020/11/05 403 417 402 413 157,200
2020/11/04 388 415 387 406 200,300
2020/11/02 380 386 374 380 53,900
2020/10/30 402 402 373 380 152,200
2020/10/29 379 403 377 401 97,400
2020/10/28 386 393 381 389 62,800
2020/10/27 380 396 376 390 56,700
2020/10/26 389 390 375 380 116,700
2020/10/23 393 394 371 387 114,300
2020/10/22 413 413 367 386 394,100
2020/10/21 410 415 404 405 50,300
2020/10/20 402 419 400 412 77,200
2020/10/19 398 403 388 400 103,700
2020/10/16 418 419 398 408 143,000
2020/10/15 435 437 414 414 151,600
2020/10/14 438 442 430 435 103,800
2020/10/13 446 447 436 438 43,800
2020/10/12 433 448 432 446 59,600
2020/10/09 448 448 432 439 107,600
2020/10/08 459 465 442 443 146,900
2020/10/07 425 464 422 459 277,300
2020/10/06 426 437 419 426 128,300
2020/10/05 444 457 428 430 257,000
2020/10/02 460 470 434 441 441,000
2020/09/30 434 478 431 461 524,300
2020/09/29 444 447 427 428 200,800
2020/09/28 431 451 422 436 602,400
2020/09/25 400 436 400 428 245,700
2020/09/24 415 423 396 400 105,900
2020/09/23 410 424 409 423 83,900
2020/09/18 399 414 399 410 70,300
2020/09/17 402 406 396 400 53,400
2020/09/16 410 412 405 408 36,800
2020/09/15 395 414 395 412 83,700
2020/09/14 409 409 396 397 62,400
2020/09/11 401 406 396 406 53,600
2020/09/10 402 410 398 401 43,500
2020/09/09 400 410 395 399 104,600
2020/09/08 396 413 386 408 149,900
2020/09/07 409 413 389 396 219,200
2020/09/04 415 422 404 414 238,800
2020/09/03 424 428 414 426 88,700
2020/09/02 437 442 419 419 168,500
2020/09/01 425 447 425 443 190,900
2020/08/31 418 431 414 426 164,600
2020/08/28 414 438 400 405 529,000
2020/08/27 435 436 414 416 132,700
2020/08/26 409 436 409 431 217,500
2020/08/25 409 423 406 414 211,000
2020/08/24 427 431 400 409 273,900
2020/08/21 428 440 420 430 151,500
2020/08/20 409 445 409 434 340,900
2020/08/19 428 428 409 414 213,500
2020/08/18 435 440 422 429 221,000
2020/08/17 430 448 372 428 1,447,000
2020/08/14 451 460 439 452 260,100
2020/08/13 447 451 434 446 136,800
2020/08/12 456 462 436 444 267,200
2020/08/11 454 460 445 456 192,300
2020/08/07 486 495 449 457 339,600
2020/08/06 464 519 463 492 809,600
2020/08/05 468 479 425 469 757,600
2020/08/04 502 506 470 481 556,300
2020/08/03 490 511 488 496 493,600
2020/07/31 493 497 477 487 358,800
2020/07/30 480 506 470 498 467,800
2020/07/29 474 491 465 477 617,400
2020/07/28 475 478 456 463 738,800
2020/07/27 483 519 466 491 1,730,900
2020/07/22 437 503 421 501 2,043,700
2020/07/21 414 429 404 429 393,500
2020/07/20 427 442 415 422 353,600
2020/07/17 403 429 392 429 415,000
2020/07/16 393 404 385 398 186,300
2020/07/15 396 404 391 400 205,900
2020/07/14 382 404 376 385 203,100
2020/07/13 371 397 370 386 245,400
2020/07/10 376 379 355 371 262,900
2020/07/09 381 398 362 378 247,600
2020/07/08 360 434 357 391 698,600
2020/07/07 344 373 330 364 367,600
2020/07/06 347 368 334 344 704,700
2020/07/03 298 352 296 350 1,118,400
2020/07/02 283 290 264 274 58,700
2020/07/01 292 299 281 281 138,500
2020/06/30 278 288 276 281 47,400
2020/06/29 275 293 273 277 78,200
2020/06/26 289 289 275 276 82,100
2020/06/25 259 300 257 290 213,200
2020/06/24 278 278 261 264 133,500
2020/06/23 256 306 256 279 1,365,100
2020/06/22 244 246 244 244 6,700
2020/06/19 248 249 242 249 12,800
2020/06/18 250 250 241 248 15,200
2020/06/17 251 251 246 248 6,100
2020/06/16 243 264 230 251 81,800
2020/06/15 250 250 242 243 12,700
2020/06/12 230 253 223 251 29,600
2020/06/11 249 249 243 244 31,000
2020/06/10 248 251 248 249 30,100
2020/06/09 251 251 247 250 11,000
2020/06/08 249 252 245 252 43,300
2020/06/05 247 248 244 248 8,800
2020/06/04 246 248 245 247 19,600
2020/06/03 243 245 239 243 26,200
2020/06/02 244 246 242 243 9,800
2020/06/01 248 248 243 245 14,800
2020/05/29 248 249 246 248 2,600
2020/05/28 253 253 247 249 29,300
2020/05/27 250 251 247 250 10,100
2020/05/26 248 255 245 250 36,800
2020/05/25 259 282 245 245 234,200
2020/05/22 241 245 240 244 11,300
2020/05/21 242 243 240 241 4,200
2020/05/20 236 241 235 240 11,200
2020/05/19 242 244 235 237 29,800
2020/05/18 240 243 239 241 9,000
2020/05/15 245 247 240 246 15,000
2020/05/14 250 251 245 245 10,500
2020/05/13 257 257 251 252 24,500
2020/05/12 261 261 256 259 11,300
2020/05/11 257 265 257 259 20,300
2020/05/08 255 264 255 257 34,300
2020/05/07 252 270 247 262 75,800
2020/05/01 242 245 228 245 76,200
2020/04/30 214 252 211 234 183,100
2020/04/28 205 209 201 209 12,800
2020/04/27 204 207 198 205 19,000
2020/04/24 199 204 199 202 18,200
2020/04/23 204 207 204 207 4,600
2020/04/22 203 206 201 206 5,600
2020/04/21 214 219 201 204 19,900
2020/04/20 216 218 206 206 31,700
2020/04/17 205 216 205 215 33,100
2020/04/16 208 210 206 207 2,100
2020/04/15 207 211 206 207 13,700
2020/04/14 199 209 199 205 16,800
2020/04/13 205 205 195 199 21,700
2020/04/10 205 206 200 201 24,700
2020/04/09 186 216 186 201 299,300
2020/04/08 181 186 179 183 8,900
2020/04/07 179 190 176 181 34,200
2020/04/06 170 200 170 175 76,100
2020/04/03 176 177 167 170 9,100
2020/04/02 176 182 175 175 8,200
2020/04/01 180 184 179 179 11,400
2020/03/31 180 188 178 188 17,700
2020/03/30 179 183 174 176 29,900
2020/03/27 204 205 190 190 35,100
2020/03/26 195 199 192 195 28,500
2020/03/25 194 203 192 198 43,900
2020/03/24 180 187 176 183 23,100
2020/03/23 179 179 170 178 18,400
2020/03/19 176 192 171 175 42,100
2020/03/18 173 176 171 174 32,700
2020/03/17 150 171 150 169 31,800
2020/03/16 152 166 152 163 46,600
2020/03/13 164 168 152 154 123,300
2020/03/12 180 183 171 174 38,400
2020/03/11 187 194 182 186 52,600
2020/03/10 170 186 163 186 53,800
2020/03/09 200 200 180 180 50,800
2020/03/06 226 229 202 208 107,900
2020/03/05 232 235 230 230 16,100
2020/03/04 225 232 223 232 9,100
2020/03/03 239 241 224 227 30,700
2020/03/02 216 240 216 239 66,200
2020/02/28 230 230 218 219 87,700
2020/02/27 270 270 249 250 50,800
2020/02/26 260 265 254 265 34,800
2020/02/25 270 272 260 261 61,900
2020/02/21 281 281 278 278 6,000
2020/02/20 281 282 278 281 17,600
2020/02/19 280 281 275 281 38,600
2020/02/18 280 284 278 279 20,500
2020/02/17 288 290 281 281 55,700
2020/02/14 292 295 290 295 18,500
2020/02/13 293 295 291 293 16,700
2020/02/12 292 297 292 293 24,600
2020/02/10 290 292 290 292 11,700
2020/02/07 292 293 290 293 16,700
2020/02/06 293 296 290 296 23,200
2020/02/05 288 292 288 288 13,500
2020/02/04 290 293 281 288 27,500
2020/02/03 283 292 283 291 21,300
2020/01/31 290 296 290 293 20,200
2020/01/30 295 295 288 288 51,200
2020/01/29 298 298 292 295 13,800
2020/01/28 299 299 296 298 9,400
2020/01/27 296 299 295 299 20,300
2020/01/24 303 303 292 297 63,100
2020/01/23 304 305 303 303 6,000
2020/01/22 304 307 303 305 7,400
2020/01/21 305 305 301 304 18,000
2020/01/20 302 308 300 306 30,000
2020/01/17 306 308 304 304 10,800
2020/01/16 305 310 304 305 22,300
2020/01/15 307 308 302 306 26,300
2020/01/14 306 311 306 309 17,700
2020/01/10 308 308 305 306 9,000
2020/01/09 303 307 302 306 14,500
2020/01/08 306 306 297 301 29,700
2020/01/07 303 307 303 306 8,500
2020/01/06 304 305 300 304 12,600

このページの先頭へ