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 |
---|---|---|---|---|---|
2022/12/30 | 278 | 278 | 271 | 272 | 25,200 |
2022/12/29 | 271 | 276 | 269 | 276 | 48,000 |
2022/12/28 | 267 | 273 | 267 | 270 | 89,300 |
2022/12/27 | 266 | 269 | 266 | 269 | 55,700 |
2022/12/26 | 266 | 271 | 266 | 269 | 43,900 |
2022/12/23 | 269 | 271 | 268 | 269 | 31,300 |
2022/12/22 | 270 | 274 | 270 | 271 | 19,300 |
2022/12/21 | 265 | 278 | 263 | 271 | 129,700 |
2022/12/20 | 273 | 277 | 265 | 266 | 206,900 |
2022/12/19 | 281 | 283 | 272 | 278 | 243,700 |
2022/12/16 | 318 | 328 | 281 | 286 | 1,331,900 |
2022/12/15 | 287 | 288 | 285 | 286 | 12,100 |
2022/12/14 | 285 | 292 | 283 | 288 | 29,000 |
2022/12/13 | 291 | 291 | 283 | 286 | 20,100 |
2022/12/12 | 279 | 285 | 279 | 283 | 21,900 |
2022/12/09 | 277 | 282 | 277 | 279 | 17,500 |
2022/12/08 | 281 | 281 | 277 | 278 | 10,200 |
2022/12/07 | 275 | 285 | 274 | 283 | 21,600 |
2022/12/06 | 277 | 284 | 275 | 278 | 36,700 |
2022/12/05 | 279 | 282 | 275 | 280 | 28,300 |
2022/12/02 | 286 | 286 | 278 | 283 | 44,400 |
2022/12/01 | 288 | 298 | 285 | 288 | 69,000 |
2022/11/30 | 284 | 287 | 279 | 285 | 45,400 |
2022/11/29 | 292 | 293 | 283 | 285 | 73,500 |
2022/11/28 | 308 | 308 | 292 | 294 | 75,100 |
2022/11/25 | 308 | 309 | 303 | 303 | 91,400 |
2022/11/24 | 309 | 315 | 306 | 309 | 68,700 |
2022/11/22 | 318 | 322 | 308 | 309 | 270,900 |
2022/11/21 | 314 | 324 | 310 | 317 | 332,200 |
2022/11/18 | 303 | 317 | 303 | 311 | 201,400 |
2022/11/17 | 294 | 304 | 294 | 303 | 162,400 |
2022/11/16 | 306 | 311 | 288 | 302 | 384,600 |
2022/11/15 | 367 | 370 | 311 | 314 | 1,682,700 |
2022/11/14 | 280 | 302 | 278 | 295 | 156,200 |
2022/11/11 | 276 | 284 | 275 | 280 | 37,300 |
2022/11/10 | 275 | 277 | 270 | 277 | 29,200 |
2022/11/09 | 270 | 273 | 267 | 273 | 27,600 |
2022/11/08 | 269 | 277 | 266 | 272 | 43,300 |
2022/11/07 | 257 | 264 | 257 | 262 | 10,000 |
2022/11/04 | 265 | 265 | 252 | 261 | 20,200 |
2022/11/02 | 264 | 266 | 260 | 266 | 30,100 |
2022/11/01 | 257 | 263 | 255 | 260 | 33,300 |
2022/10/31 | 252 | 257 | 252 | 257 | 12,200 |
2022/10/28 | 258 | 258 | 251 | 252 | 5,700 |
2022/10/27 | 253 | 254 | 252 | 254 | 6,100 |
2022/10/26 | 254 | 256 | 250 | 253 | 7,300 |
2022/10/25 | 257 | 257 | 253 | 253 | 9,400 |
2022/10/24 | 253 | 259 | 252 | 259 | 12,500 |
2022/10/21 | 250 | 258 | 245 | 258 | 55,900 |
2022/10/20 | 253 | 256 | 253 | 253 | 8,800 |
2022/10/19 | 255 | 257 | 254 | 254 | 19,400 |
2022/10/18 | 254 | 257 | 252 | 256 | 24,200 |
2022/10/17 | 251 | 255 | 251 | 254 | 22,500 |
2022/10/14 | 250 | 252 | 248 | 251 | 10,100 |
2022/10/13 | 251 | 252 | 243 | 248 | 27,000 |
2022/10/12 | 249 | 253 | 247 | 251 | 13,100 |
2022/10/11 | 258 | 258 | 249 | 251 | 17,900 |
2022/10/07 | 252 | 256 | 252 | 253 | 17,900 |
2022/10/06 | 252 | 258 | 252 | 255 | 18,200 |
2022/10/05 | 257 | 257 | 251 | 254 | 11,100 |
2022/10/04 | 255 | 258 | 250 | 254 | 33,600 |
2022/10/03 | 257 | 257 | 246 | 255 | 20,700 |
2022/09/30 | 252 | 256 | 250 | 252 | 6,500 |
2022/09/29 | 250 | 260 | 250 | 257 | 45,400 |
2022/09/28 | 267 | 267 | 243 | 249 | 73,000 |
2022/09/27 | 255 | 257 | 249 | 253 | 15,000 |
2022/09/26 | 252 | 261 | 250 | 255 | 17,000 |
2022/09/22 | 249 | 256 | 249 | 252 | 14,300 |
2022/09/21 | 258 | 258 | 249 | 250 | 19,200 |
2022/09/20 | 255 | 258 | 252 | 256 | 7,500 |
2022/09/16 | 266 | 266 | 253 | 253 | 26,700 |
2022/09/15 | 264 | 267 | 260 | 263 | 20,500 |
2022/09/14 | 261 | 269 | 261 | 265 | 11,200 |
2022/09/13 | 269 | 271 | 266 | 270 | 31,700 |
2022/09/12 | 270 | 271 | 266 | 270 | 10,600 |
2022/09/09 | 267 | 270 | 264 | 270 | 10,100 |
2022/09/08 | 260 | 265 | 260 | 261 | 20,400 |
2022/09/07 | 272 | 272 | 261 | 261 | 20,100 |
2022/09/06 | 264 | 271 | 262 | 269 | 23,700 |
2022/09/05 | 262 | 268 | 257 | 265 | 15,200 |
2022/09/02 | 269 | 272 | 260 | 263 | 20,200 |
2022/09/01 | 273 | 273 | 263 | 266 | 54,800 |
2022/08/31 | 278 | 278 | 272 | 273 | 11,800 |
2022/08/30 | 278 | 280 | 270 | 278 | 65,300 |
2022/08/29 | 279 | 283 | 272 | 280 | 59,100 |
2022/08/26 | 286 | 286 | 280 | 283 | 66,500 |
2022/08/25 | 281 | 285 | 276 | 283 | 78,500 |
2022/08/24 | 278 | 283 | 272 | 281 | 92,600 |
2022/08/23 | 275 | 285 | 267 | 278 | 99,700 |
2022/08/22 | 273 | 279 | 269 | 275 | 112,200 |
2022/08/19 | 264 | 284 | 264 | 281 | 358,000 |
2022/08/18 | 260 | 268 | 255 | 264 | 137,000 |
2022/08/17 | 253 | 269 | 253 | 264 | 373,200 |
2022/08/16 | 255 | 277 | 249 | 253 | 1,068,500 |
2022/08/15 | 241 | 251 | 239 | 248 | 87,400 |
2022/08/12 | 235 | 248 | 233 | 243 | 252,300 |
2022/08/10 | 238 | 238 | 230 | 231 | 77,000 |
2022/08/09 | 234 | 238 | 230 | 238 | 101,800 |
2022/08/08 | 236 | 240 | 232 | 234 | 93,000 |
2022/08/05 | 235 | 238 | 234 | 235 | 55,700 |
2022/08/04 | 239 | 240 | 234 | 237 | 63,600 |
2022/08/03 | 237 | 238 | 235 | 236 | 37,000 |
2022/08/02 | 241 | 241 | 236 | 237 | 59,700 |
2022/08/01 | 236 | 241 | 236 | 239 | 73,500 |
2022/07/29 | 236 | 242 | 235 | 235 | 67,300 |
2022/07/28 | 236 | 238 | 233 | 235 | 80,300 |
2022/07/27 | 237 | 240 | 236 | 236 | 40,000 |
2022/07/26 | 237 | 238 | 233 | 235 | 43,400 |
2022/07/25 | 236 | 242 | 236 | 239 | 80,900 |
2022/07/22 | 233 | 238 | 233 | 236 | 44,900 |
2022/07/21 | 232 | 236 | 232 | 233 | 29,500 |
2022/07/20 | 235 | 235 | 232 | 234 | 37,700 |
2022/07/19 | 235 | 236 | 231 | 232 | 80,400 |
2022/07/15 | 238 | 238 | 234 | 236 | 51,800 |
2022/07/14 | 236 | 240 | 233 | 240 | 65,900 |
2022/07/13 | 241 | 242 | 234 | 236 | 102,900 |
2022/07/12 | 254 | 271 | 239 | 241 | 364,400 |
2022/07/11 | 244 | 245 | 238 | 238 | 53,200 |
2022/07/08 | 234 | 243 | 234 | 240 | 76,900 |
2022/07/07 | 237 | 238 | 230 | 237 | 85,700 |
2022/07/06 | 240 | 241 | 230 | 239 | 106,400 |
2022/07/05 | 246 | 246 | 241 | 245 | 59,800 |
2022/07/04 | 240 | 248 | 240 | 247 | 51,700 |
2022/07/01 | 248 | 250 | 239 | 239 | 85,500 |
2022/06/30 | 258 | 260 | 248 | 248 | 42,700 |
2022/06/29 | 256 | 260 | 256 | 258 | 30,200 |
2022/06/28 | 257 | 262 | 253 | 258 | 124,700 |
2022/06/27 | 243 | 254 | 243 | 253 | 74,000 |
2022/06/24 | 239 | 245 | 237 | 242 | 29,500 |
2022/06/23 | 246 | 248 | 236 | 239 | 64,900 |
2022/06/22 | 250 | 253 | 244 | 245 | 53,100 |
2022/06/21 | 236 | 259 | 236 | 254 | 186,700 |
2022/06/20 | 232 | 243 | 232 | 233 | 61,400 |
2022/06/17 | 245 | 247 | 236 | 237 | 95,000 |
2022/06/16 | 248 | 251 | 245 | 249 | 40,700 |
2022/06/15 | 248 | 251 | 243 | 246 | 27,800 |
2022/06/14 | 250 | 251 | 244 | 248 | 79,300 |
2022/06/13 | 254 | 257 | 251 | 253 | 42,200 |
2022/06/10 | 254 | 258 | 249 | 255 | 63,300 |
2022/06/09 | 262 | 263 | 255 | 257 | 73,200 |
2022/06/08 | 249 | 263 | 248 | 258 | 156,900 |
2022/06/07 | 253 | 258 | 246 | 250 | 167,600 |
2022/06/06 | 242 | 253 | 242 | 253 | 97,700 |
2022/06/03 | 242 | 247 | 238 | 246 | 85,800 |
2022/06/02 | 234 | 242 | 232 | 242 | 92,200 |
2022/06/01 | 231 | 241 | 228 | 237 | 85,200 |
2022/05/31 | 232 | 232 | 226 | 231 | 51,100 |
2022/05/30 | 228 | 234 | 226 | 232 | 48,500 |
2022/05/27 | 231 | 231 | 228 | 228 | 36,900 |
2022/05/26 | 224 | 232 | 224 | 232 | 59,400 |
2022/05/25 | 233 | 233 | 224 | 226 | 111,200 |
2022/05/24 | 241 | 241 | 232 | 233 | 84,900 |
2022/05/23 | 239 | 249 | 236 | 241 | 212,500 |
2022/05/20 | 237 | 249 | 233 | 243 | 251,100 |
2022/05/19 | 245 | 252 | 236 | 236 | 392,400 |
2022/05/18 | 230 | 256 | 228 | 250 | 839,500 |
2022/05/17 | 229 | 230 | 222 | 228 | 131,400 |
2022/05/16 | 235 | 238 | 226 | 228 | 289,800 |
2022/05/13 | 219 | 224 | 215 | 222 | 94,400 |
2022/05/12 | 220 | 223 | 216 | 218 | 92,900 |
2022/05/11 | 220 | 227 | 216 | 222 | 94,800 |
2022/05/10 | 214 | 220 | 211 | 219 | 69,200 |
2022/05/09 | 220 | 220 | 215 | 215 | 103,600 |
2022/05/06 | 227 | 228 | 221 | 225 | 101,400 |
2022/05/02 | 222 | 227 | 222 | 224 | 68,300 |
2022/04/28 | 226 | 232 | 223 | 223 | 157,100 |
2022/04/27 | 235 | 239 | 223 | 226 | 398,400 |
2022/04/26 | 235 | 267 | 227 | 240 | 1,641,200 |
2022/04/25 | 238 | 258 | 230 | 235 | 716,300 |
2022/04/22 | 262 | 275 | 242 | 246 | 1,004,100 |
2022/04/21 | 290 | 319 | 256 | 265 | 5,442,900 |
2022/04/20 | 328 | 349 | 282 | 282 | 7,846,100 |
2022/04/19 | 229 | 294 | 221 | 280 | 5,701,700 |
2022/04/18 | 212 | 247 | 206 | 214 | 1,975,200 |
2022/04/15 | 209 | 209 | 204 | 206 | 12,000 |
2022/04/14 | 209 | 209 | 204 | 207 | 34,200 |
2022/04/13 | 204 | 209 | 202 | 207 | 50,100 |
2022/04/12 | 206 | 206 | 201 | 202 | 50,400 |
2022/04/11 | 210 | 210 | 203 | 205 | 49,500 |
2022/04/08 | 208 | 210 | 205 | 207 | 42,800 |
2022/04/07 | 205 | 212 | 202 | 205 | 93,500 |
2022/04/06 | 205 | 205 | 203 | 205 | 12,000 |
2022/04/05 | 205 | 206 | 202 | 206 | 53,300 |
2022/04/04 | 206 | 206 | 202 | 204 | 14,100 |
2022/04/01 | 203 | 205 | 201 | 204 | 31,600 |
2022/03/31 | 203 | 204 | 201 | 203 | 41,100 |
2022/03/30 | 206 | 206 | 202 | 203 | 37,500 |
2022/03/29 | 204 | 206 | 203 | 204 | 35,800 |
2022/03/28 | 207 | 208 | 203 | 204 | 49,300 |
2022/03/25 | 205 | 206 | 200 | 206 | 67,100 |
2022/03/24 | 206 | 206 | 202 | 205 | 64,100 |
2022/03/23 | 205 | 208 | 203 | 205 | 73,100 |
2022/03/22 | 207 | 207 | 202 | 203 | 140,200 |
2022/03/18 | 208 | 214 | 205 | 207 | 94,500 |
2022/03/17 | 207 | 210 | 203 | 207 | 140,800 |
2022/03/16 | 208 | 230 | 203 | 203 | 578,000 |
2022/03/15 | 203 | 208 | 200 | 201 | 91,900 |
2022/03/14 | 204 | 205 | 201 | 204 | 40,700 |
2022/03/11 | 205 | 206 | 199 | 201 | 140,900 |
2022/03/10 | 205 | 209 | 203 | 205 | 53,700 |
2022/03/09 | 202 | 219 | 202 | 203 | 152,300 |
2022/03/08 | 200 | 208 | 200 | 203 | 98,900 |
2022/03/07 | 201 | 207 | 199 | 201 | 123,500 |
2022/03/04 | 206 | 208 | 201 | 201 | 139,600 |
2022/03/03 | 213 | 231 | 206 | 208 | 369,200 |
2022/03/02 | 231 | 232 | 205 | 207 | 332,600 |
2022/03/01 | 239 | 243 | 229 | 230 | 178,700 |
2022/02/28 | 227 | 240 | 220 | 234 | 320,200 |
2022/02/25 | 258 | 260 | 232 | 233 | 611,400 |
2022/02/24 | 266 | 288 | 224 | 240 | 2,484,400 |
2022/02/22 | 198 | 240 | 198 | 235 | 3,202,100 |
2022/02/21 | 196 | 201 | 190 | 191 | 108,800 |
2022/02/18 | 203 | 204 | 199 | 200 | 54,500 |
2022/02/17 | 210 | 210 | 203 | 205 | 51,000 |
2022/02/16 | 209 | 216 | 208 | 208 | 41,900 |
2022/02/15 | 207 | 213 | 201 | 207 | 52,100 |
2022/02/14 | 209 | 212 | 203 | 209 | 68,500 |
2022/02/10 | 217 | 222 | 214 | 214 | 63,700 |
2022/02/09 | 215 | 223 | 206 | 213 | 81,600 |
2022/02/08 | 228 | 228 | 214 | 217 | 133,500 |
2022/02/07 | 237 | 240 | 225 | 228 | 95,700 |
2022/02/04 | 245 | 245 | 225 | 236 | 160,100 |
2022/02/03 | 243 | 248 | 240 | 245 | 89,200 |
2022/02/02 | 234 | 249 | 231 | 243 | 227,100 |
2022/02/01 | 221 | 241 | 221 | 234 | 221,200 |
2022/01/31 | 233 | 237 | 220 | 222 | 163,400 |
2022/01/28 | 228 | 243 | 228 | 236 | 246,000 |
2022/01/27 | 228 | 246 | 221 | 229 | 598,900 |
2022/01/26 | 222 | 270 | 222 | 228 | 1,481,800 |
2022/01/25 | 241 | 244 | 220 | 225 | 419,400 |
2022/01/24 | 254 | 265 | 245 | 247 | 368,000 |
2022/01/21 | 285 | 293 | 260 | 270 | 816,300 |
2022/01/20 | 252 | 294 | 245 | 288 | 2,087,800 |
2022/01/19 | 231 | 311 | 216 | 263 | 3,195,000 |
2022/01/18 | 240 | 240 | 230 | 232 | 77,700 |
2022/01/17 | 268 | 269 | 236 | 236 | 222,800 |
2022/01/14 | 263 | 272 | 256 | 272 | 294,500 |
2022/01/13 | 279 | 288 | 270 | 279 | 409,400 |
2022/01/12 | 262 | 283 | 256 | 282 | 675,200 |
2022/01/11 | 265 | 284 | 260 | 284 | 606,600 |
2022/01/07 | 297 | 358 | 250 | 292 | 3,953,900 |
2022/01/06 | 221 | 309 | 215 | 300 | 3,817,100 |
2022/01/05 | 188 | 229 | 188 | 229 | 618,500 |
2022/01/04 | 181 | 182 | 178 | 179 | 15,000 |