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
2021/12/30 177 180 175 180 8,800
2021/12/29 176 179 175 178 19,800
2021/12/28 174 177 173 174 28,200
2021/12/27 178 178 173 176 70,100
2021/12/24 178 180 176 178 15,700
2021/12/23 181 181 177 178 27,200
2021/12/22 180 182 180 181 42,900
2021/12/21 184 184 181 181 28,200
2021/12/20 186 188 183 183 27,900
2021/12/17 186 189 185 189 14,100
2021/12/16 190 190 187 190 16,900
2021/12/15 190 191 188 189 17,700
2021/12/14 192 193 190 191 16,900
2021/12/13 197 197 192 194 8,600
2021/12/10 198 198 194 195 5,100
2021/12/09 192 200 192 194 17,100
2021/12/08 194 195 193 194 8,600
2021/12/07 193 194 189 194 15,700
2021/12/06 195 195 190 192 7,200
2021/12/03 187 190 186 190 13,800
2021/12/02 190 197 188 190 13,200
2021/12/01 195 195 189 190 25,700
2021/11/30 201 203 193 193 30,000
2021/11/29 208 208 199 202 31,800
2021/11/26 216 216 208 210 20,200
2021/11/25 220 220 213 216 17,800
2021/11/24 215 220 213 220 44,300
2021/11/22 216 219 211 219 23,100
2021/11/19 222 223 217 218 18,100
2021/11/18 228 228 223 225 16,400
2021/11/17 234 234 229 231 8,500
2021/11/16 235 236 227 234 77,100
2021/11/15 240 240 236 239 8,400
2021/11/12 234 239 234 235 3,500
2021/11/11 237 244 233 234 31,300
2021/11/10 235 262 235 237 283,700
2021/11/09 234 234 228 229 14,800
2021/11/08 233 235 232 232 2,200
2021/11/05 239 239 234 234 3,400
2021/11/04 238 239 236 236 2,800
2021/11/02 240 240 235 236 3,000
2021/11/01 240 240 237 237 1,900
2021/10/29 238 238 234 237 4,700
2021/10/28 242 242 237 239 5,400
2021/10/27 241 241 239 240 2,700
2021/10/26 244 246 237 241 14,200
2021/10/25 241 244 241 244 4,000
2021/10/22 243 244 241 244 5,500
2021/10/21 247 248 243 243 2,500
2021/10/20 246 248 246 246 2,900
2021/10/19 246 246 246 246 200
2021/10/18 245 247 242 246 7,400
2021/10/15 243 244 242 243 3,600
2021/10/14 241 247 241 243 10,600
2021/10/13 241 243 241 241 8,200
2021/10/12 245 245 242 242 2,400
2021/10/11 244 245 243 245 1,900
2021/10/08 243 245 242 242 2,300
2021/10/07 248 250 242 242 12,000
2021/10/06 243 248 243 243 11,200
2021/10/05 245 245 242 242 4,700
2021/10/04 252 252 245 247 12,300
2021/10/01 255 256 252 252 9,400
2021/09/30 254 256 252 255 9,100
2021/09/29 252 254 251 254 6,600
2021/09/28 251 252 249 252 10,200
2021/09/27 245 252 245 251 21,900
2021/09/24 242 248 242 245 19,400
2021/09/22 245 247 242 242 12,900
2021/09/21 248 248 248 248 6,300
2021/09/17 253 254 250 251 19,500
2021/09/16 250 252 248 250 22,300
2021/09/15 251 252 250 250 9,800
2021/09/14 253 253 250 251 12,000
2021/09/13 254 254 250 254 6,000
2021/09/10 254 254 250 250 12,300
2021/09/09 253 253 251 252 3,100
2021/09/08 250 253 250 252 2,900
2021/09/07 250 254 250 251 7,600
2021/09/06 250 250 244 250 13,700
2021/09/03 247 249 243 247 4,500
2021/09/02 249 250 247 249 8,400
2021/09/01 255 255 249 250 17,500
2021/08/31 240 265 239 252 92,700
2021/08/30 238 239 235 238 11,000
2021/08/27 235 237 232 237 5,200
2021/08/26 234 234 230 233 15,200
2021/08/25 237 242 231 234 27,400
2021/08/24 238 238 234 234 10,800
2021/08/23 235 239 225 233 31,600
2021/08/20 240 245 232 234 24,400
2021/08/19 250 250 241 242 20,500
2021/08/18 248 255 244 250 21,100
2021/08/17 261 261 250 250 19,900
2021/08/16 260 261 255 260 10,200
2021/08/13 265 265 259 265 8,100
2021/08/12 264 265 262 265 4,400
2021/08/11 257 264 257 263 9,300
2021/08/10 261 261 257 257 3,600
2021/08/06 259 260 255 257 11,900
2021/08/05 262 262 259 259 1,500
2021/08/04 264 264 257 261 12,100
2021/08/03 261 263 260 262 2,100
2021/08/02 259 265 258 261 11,300
2021/07/30 262 262 256 259 24,700
2021/07/29 263 264 261 262 8,000
2021/07/28 268 268 263 263 6,200
2021/07/27 264 269 263 265 8,600
2021/07/26 269 269 262 262 12,900
2021/07/21 268 268 263 263 29,800
2021/07/20 263 266 262 262 6,900
2021/07/19 265 268 264 264 9,000
2021/07/16 265 267 265 265 6,500
2021/07/15 268 269 266 266 5,600
2021/07/14 270 270 267 268 8,300
2021/07/13 271 273 270 271 3,800
2021/07/12 267 273 267 271 21,300
2021/07/09 266 267 263 266 23,400
2021/07/08 270 271 266 266 18,000
2021/07/07 272 272 268 270 23,200
2021/07/06 273 273 270 273 18,400
2021/07/05 274 277 271 274 10,600
2021/07/02 275 277 274 275 11,800
2021/07/01 277 279 275 275 8,100
2021/06/30 280 280 277 277 6,100
2021/06/29 281 281 276 279 15,800
2021/06/28 283 283 277 280 11,600
2021/06/25 276 282 276 280 18,200
2021/06/24 280 280 275 275 16,500
2021/06/23 282 282 275 278 31,400
2021/06/22 282 282 275 278 26,300
2021/06/21 278 280 265 276 65,000
2021/06/18 284 290 283 283 44,100
2021/06/17 287 290 283 284 70,600
2021/06/16 297 298 291 292 40,200
2021/06/15 303 303 297 297 36,300
2021/06/14 291 303 288 300 57,400
2021/06/11 295 295 290 291 14,400
2021/06/10 294 298 292 292 14,900
2021/06/09 290 294 290 294 12,900
2021/06/08 293 293 288 290 17,800
2021/06/07 297 298 289 293 47,300
2021/06/04 285 318 285 298 424,700
2021/06/03 289 289 282 285 19,500
2021/06/02 290 290 286 289 7,400
2021/06/01 286 290 286 290 10,900
2021/05/31 289 289 284 286 10,400
2021/05/28 286 287 281 285 17,000
2021/05/27 290 290 284 284 18,900
2021/05/26 292 294 286 288 21,600
2021/05/25 288 298 284 293 57,000
2021/05/24 287 291 283 283 34,000
2021/05/21 300 300 286 287 45,100
2021/05/20 280 300 278 298 166,200
2021/05/19 269 326 268 295 785,300
2021/05/18 261 265 257 263 7,100
2021/05/17 267 267 254 259 46,200
2021/05/14 259 270 257 269 70,500
2021/05/13 270 283 267 281 54,800
2021/05/12 281 282 272 273 39,500
2021/05/11 285 287 281 282 21,500
2021/05/10 292 292 287 289 7,800
2021/05/07 291 291 284 289 15,500
2021/05/06 277 289 277 286 59,000
2021/04/30 288 289 281 282 56,100
2021/04/28 300 300 290 291 56,400
2021/04/27 296 297 294 294 19,500
2021/04/26 300 300 296 296 22,900
2021/04/23 303 303 299 299 19,700
2021/04/22 304 305 301 305 16,700
2021/04/21 307 308 303 303 23,000
2021/04/20 310 310 305 309 41,200
2021/04/19 308 309 305 307 42,000
2021/04/16 312 315 305 308 142,500
2021/04/15 325 334 324 331 38,700
2021/04/14 330 330 325 326 16,200
2021/04/13 328 331 327 328 26,100
2021/04/12 325 327 321 327 18,000
2021/04/09 319 324 319 323 8,800
2021/04/08 318 321 317 320 19,400
2021/04/07 317 321 317 318 13,400
2021/04/06 320 320 316 317 19,100
2021/04/05 321 323 320 320 10,000
2021/04/02 323 325 321 322 14,100
2021/04/01 326 327 323 323 16,800
2021/03/31 322 326 320 326 9,400
2021/03/30 321 325 320 322 15,300
2021/03/29 327 328 323 324 16,800
2021/03/26 326 327 322 327 16,400
2021/03/25 318 324 316 323 23,100
2021/03/24 324 328 317 322 50,800
2021/03/23 327 334 323 323 84,500
2021/03/22 325 329 322 327 18,200
2021/03/19 326 331 326 326 28,100
2021/03/18 331 335 331 332 61,900
2021/03/17 320 334 320 334 88,000
2021/03/16 321 324 320 320 17,600
2021/03/15 325 326 318 322 28,800
2021/03/12 315 324 314 324 32,900
2021/03/11 312 317 309 314 23,100
2021/03/10 313 313 307 311 16,300
2021/03/09 308 311 301 307 67,300
2021/03/08 312 313 306 306 16,600
2021/03/05 307 307 292 306 88,000
2021/03/04 317 317 305 310 54,800
2021/03/03 315 319 313 319 18,600
2021/03/02 318 324 312 313 50,700
2021/03/01 323 323 312 317 48,800
2021/02/26 324 324 317 321 44,500
2021/02/25 327 329 326 328 10,200
2021/02/24 326 332 323 323 36,700
2021/02/22 325 335 325 326 45,000
2021/02/19 325 326 318 322 68,200
2021/02/18 335 335 327 328 23,600
2021/02/17 326 337 325 335 58,300
2021/02/16 329 332 328 328 35,100
2021/02/15 330 332 324 329 97,500
2021/02/12 332 342 329 338 109,200
2021/02/10 333 336 330 335 38,300
2021/02/09 335 335 328 334 40,900
2021/02/08 327 334 327 331 48,300
2021/02/05 326 330 325 327 41,000
2021/02/04 327 330 325 328 30,100
2021/02/03 329 331 325 330 30,500
2021/02/02 323 330 321 328 26,000
2021/02/01 314 323 311 320 19,700
2021/01/29 325 329 314 315 105,500
2021/01/28 330 332 324 326 100,900
2021/01/27 331 340 331 333 44,100
2021/01/26 339 339 333 333 40,500
2021/01/25 336 339 331 339 47,400
2021/01/22 336 341 334 335 42,300
2021/01/21 340 343 335 335 123,100
2021/01/20 330 338 329 337 51,400
2021/01/19 330 333 328 330 29,300
2021/01/18 330 335 328 329 30,900
2021/01/15 340 340 330 334 84,300
2021/01/14 347 350 335 337 64,400
2021/01/13 348 352 344 347 102,800
2021/01/12 340 353 335 349 182,900
2021/01/08 342 349 339 343 53,700
2021/01/07 340 348 335 344 89,300
2021/01/06 332 350 332 337 112,800
2021/01/05 330 334 327 332 43,400
2021/01/04 341 344 326 334 46,700

このページの先頭へ