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 |
|---|---|---|---|---|---|
| 2024/12/30 | 317 | 317 | 310 | 311 | 11,800 |
| 2024/12/27 | 306 | 314 | 302 | 311 | 16,900 |
| 2024/12/26 | 301 | 304 | 300 | 301 | 9,500 |
| 2024/12/25 | 301 | 302 | 299 | 302 | 16,900 |
| 2024/12/24 | 301 | 302 | 299 | 302 | 9,700 |
| 2024/12/23 | 302 | 304 | 298 | 301 | 5,100 |
| 2024/12/20 | 301 | 306 | 297 | 303 | 13,300 |
| 2024/12/19 | 303 | 304 | 295 | 301 | 29,500 |
| 2024/12/18 | 302 | 306 | 302 | 303 | 8,600 |
| 2024/12/17 | 305 | 305 | 301 | 303 | 5,800 |
| 2024/12/16 | 310 | 310 | 301 | 305 | 10,300 |
| 2024/12/13 | 313 | 313 | 302 | 309 | 7,100 |
| 2024/12/12 | 313 | 319 | 300 | 310 | 18,500 |
| 2024/12/11 | 315 | 318 | 313 | 313 | 5,400 |
| 2024/12/10 | 316 | 318 | 315 | 315 | 6,900 |
| 2024/12/09 | 319 | 325 | 314 | 316 | 9,800 |
| 2024/12/06 | 318 | 320 | 318 | 319 | 1,500 |
| 2024/12/05 | 323 | 323 | 318 | 318 | 14,800 |
| 2024/12/04 | 324 | 326 | 323 | 325 | 5,200 |
| 2024/12/03 | 321 | 323 | 320 | 322 | 5,400 |
| 2024/12/02 | 325 | 327 | 320 | 323 | 8,700 |
| 2024/11/29 | 339 | 339 | 321 | 327 | 16,100 |
| 2024/11/28 | 354 | 354 | 337 | 339 | 22,100 |
| 2024/11/27 | 337 | 350 | 331 | 349 | 33,400 |
| 2024/11/26 | 332 | 337 | 331 | 336 | 10,300 |
| 2024/11/25 | 328 | 335 | 327 | 330 | 15,100 |
| 2024/11/22 | 321 | 330 | 321 | 326 | 56,100 |
| 2024/11/21 | 326 | 326 | 321 | 325 | 8,200 |
| 2024/11/20 | 328 | 328 | 320 | 326 | 94,300 |
| 2024/11/19 | 321 | 325 | 320 | 324 | 106,800 |
| 2024/11/18 | 326 | 328 | 312 | 321 | 17,000 |
| 2024/11/15 | 317 | 324 | 312 | 324 | 4,300 |
| 2024/11/14 | 312 | 322 | 312 | 322 | 8,100 |
| 2024/11/13 | 311 | 317 | 311 | 315 | 8,900 |
| 2024/11/12 | 321 | 325 | 315 | 322 | 4,000 |
| 2024/11/11 | 322 | 322 | 315 | 319 | 7,700 |
| 2024/11/08 | 325 | 325 | 321 | 322 | 2,400 |
| 2024/11/07 | 326 | 328 | 325 | 325 | 9,100 |
| 2024/11/06 | 326 | 328 | 321 | 328 | 2,700 |
| 2024/11/05 | 327 | 328 | 325 | 327 | 4,100 |
| 2024/11/01 | 321 | 328 | 321 | 326 | 106,000 |
| 2024/10/31 | 323 | 326 | 322 | 323 | 103,900 |
| 2024/10/30 | 324 | 325 | 323 | 325 | 105,400 |
| 2024/10/29 | 326 | 326 | 324 | 324 | 300 |
| 2024/10/28 | 328 | 328 | 323 | 324 | 4,100 |
| 2024/10/25 | 325 | 326 | 323 | 326 | 11,100 |
| 2024/10/24 | 325 | 326 | 325 | 326 | 1,300 |
| 2024/10/23 | 326 | 326 | 326 | 326 | 200 |
| 2024/10/22 | 322 | 326 | 321 | 326 | 2,900 |
| 2024/10/21 | 330 | 330 | 321 | 322 | 3,900 |
| 2024/10/18 | 330 | 330 | 325 | 325 | 2,700 |
| 2024/10/17 | 330 | 331 | 330 | 330 | 400 |
| 2024/10/16 | 333 | 334 | 331 | 331 | 500 |
| 2024/10/15 | 330 | 335 | 330 | 331 | 13,100 |
| 2024/10/11 | 330 | 336 | 328 | 333 | 4,100 |
| 2024/10/10 | 330 | 333 | 329 | 331 | 1,500 |
| 2024/10/09 | 328 | 330 | 328 | 330 | 800 |
| 2024/10/08 | 331 | 332 | 328 | 328 | 1,400 |
| 2024/10/07 | 336 | 336 | 330 | 333 | 3,200 |
| 2024/10/04 | 337 | 337 | 334 | 334 | 600 |
| 2024/10/03 | 336 | 341 | 336 | 339 | 500 |
| 2024/10/02 | 345 | 345 | 329 | 335 | 3,500 |
| 2024/10/01 | 342 | 348 | 342 | 347 | 2,200 |
| 2024/09/30 | 351 | 351 | 333 | 339 | 11,100 |
| 2024/09/27 | 352 | 352 | 337 | 345 | 7,800 |
| 2024/09/26 | 340 | 344 | 337 | 344 | 5,100 |
| 2024/09/25 | 340 | 345 | 336 | 337 | 4,000 |
| 2024/09/24 | 335 | 340 | 334 | 340 | 7,500 |
| 2024/09/20 | 329 | 336 | 329 | 332 | 5,900 |
| 2024/09/19 | 333 | 336 | 328 | 331 | 1,600 |
| 2024/09/18 | 337 | 338 | 332 | 335 | 3,600 |
| 2024/09/17 | 334 | 334 | 327 | 329 | 1,000 |
| 2024/09/13 | 338 | 338 | 333 | 334 | 800 |
| 2024/09/12 | 331 | 335 | 331 | 333 | 2,200 |
| 2024/09/11 | 328 | 332 | 327 | 331 | 16,300 |
| 2024/09/10 | 328 | 334 | 325 | 330 | 14,000 |
| 2024/09/09 | 330 | 333 | 328 | 328 | 1,900 |
| 2024/09/06 | 332 | 333 | 330 | 331 | 4,000 |
| 2024/09/05 | 340 | 340 | 324 | 332 | 14,400 |
| 2024/09/04 | 338 | 338 | 330 | 332 | 16,900 |
| 2024/09/03 | 342 | 342 | 337 | 340 | 2,100 |
| 2024/09/02 | 343 | 344 | 338 | 338 | 2,800 |
| 2024/08/30 | 341 | 342 | 337 | 341 | 3,600 |
| 2024/08/29 | 340 | 346 | 340 | 342 | 7,400 |
| 2024/08/28 | 354 | 354 | 344 | 344 | 7,200 |
| 2024/08/27 | 349 | 352 | 346 | 349 | 4,400 |
| 2024/08/26 | 344 | 351 | 343 | 351 | 2,400 |
| 2024/08/23 | 344 | 350 | 344 | 344 | 2,200 |
| 2024/08/22 | 354 | 354 | 335 | 344 | 4,300 |
| 2024/08/21 | 356 | 356 | 350 | 354 | 12,400 |
| 2024/08/20 | 351 | 356 | 351 | 355 | 2,500 |
| 2024/08/19 | 354 | 357 | 351 | 355 | 11,100 |
| 2024/08/16 | 355 | 358 | 354 | 357 | 20,000 |
| 2024/08/15 | 346 | 353 | 345 | 353 | 3,400 |
| 2024/08/14 | 344 | 350 | 339 | 350 | 5,100 |
| 2024/08/13 | 348 | 348 | 335 | 345 | 6,100 |
| 2024/08/09 | 350 | 350 | 346 | 349 | 6,600 |
| 2024/08/08 | 339 | 350 | 333 | 350 | 6,800 |
| 2024/08/07 | 328 | 350 | 318 | 350 | 15,100 |
| 2024/08/06 | 343 | 350 | 325 | 331 | 23,600 |
| 2024/08/05 | 319 | 350 | 300 | 350 | 47,400 |
| 2024/08/02 | 344 | 344 | 330 | 330 | 20,600 |
| 2024/08/01 | 350 | 354 | 344 | 346 | 3,500 |
| 2024/07/31 | 353 | 355 | 350 | 352 | 1,800 |
| 2024/07/30 | 345 | 355 | 345 | 355 | 1,900 |
| 2024/07/29 | 360 | 360 | 350 | 350 | 4,100 |
| 2024/07/26 | 350 | 350 | 347 | 350 | 4,300 |
| 2024/07/25 | 343 | 347 | 338 | 345 | 12,300 |
| 2024/07/24 | 345 | 349 | 345 | 348 | 9,500 |
| 2024/07/23 | 350 | 355 | 341 | 345 | 8,400 |
| 2024/07/22 | 355 | 355 | 350 | 350 | 2,900 |
| 2024/07/19 | 351 | 354 | 351 | 354 | 4,200 |
| 2024/07/18 | 354 | 354 | 351 | 352 | 11,800 |
| 2024/07/17 | 355 | 357 | 354 | 354 | 11,600 |
| 2024/07/16 | 354 | 358 | 354 | 358 | 2,200 |
| 2024/07/12 | 358 | 358 | 354 | 354 | 5,900 |
| 2024/07/11 | 355 | 358 | 353 | 358 | 6,300 |
| 2024/07/10 | 353 | 363 | 353 | 355 | 7,000 |
| 2024/07/09 | 356 | 356 | 353 | 353 | 800 |
| 2024/07/08 | 354 | 357 | 353 | 355 | 3,300 |
| 2024/07/05 | 359 | 360 | 350 | 353 | 10,600 |
| 2024/07/04 | 362 | 364 | 359 | 360 | 11,500 |
| 2024/07/03 | 363 | 363 | 356 | 363 | 5,500 |
| 2024/07/02 | 362 | 363 | 358 | 363 | 7,900 |
| 2024/07/01 | 359 | 361 | 358 | 361 | 13,800 |
| 2024/06/28 | 367 | 367 | 360 | 361 | 9,100 |
| 2024/06/27 | 362 | 365 | 360 | 364 | 8,200 |
| 2024/06/26 | 360 | 362 | 360 | 362 | 2,300 |
| 2024/06/25 | 360 | 362 | 358 | 361 | 18,700 |
| 2024/06/24 | 360 | 362 | 360 | 360 | 7,900 |
| 2024/06/21 | 358 | 361 | 358 | 359 | 5,700 |
| 2024/06/20 | 358 | 361 | 356 | 357 | 3,900 |
| 2024/06/19 | 361 | 362 | 358 | 362 | 9,900 |
| 2024/06/18 | 363 | 363 | 358 | 363 | 6,300 |
| 2024/06/17 | 364 | 364 | 357 | 363 | 9,600 |
| 2024/06/14 | 364 | 367 | 360 | 363 | 8,600 |
| 2024/06/13 | 365 | 365 | 361 | 364 | 2,000 |
| 2024/06/12 | 364 | 365 | 360 | 365 | 6,100 |
| 2024/06/11 | 361 | 364 | 358 | 363 | 6,500 |
| 2024/06/10 | 351 | 368 | 351 | 361 | 33,400 |
| 2024/06/07 | 369 | 370 | 364 | 364 | 2,500 |
| 2024/06/06 | 368 | 369 | 361 | 369 | 2,800 |
| 2024/06/05 | 369 | 369 | 360 | 368 | 5,400 |
| 2024/06/04 | 363 | 372 | 361 | 364 | 23,200 |
| 2024/06/03 | 358 | 365 | 357 | 365 | 21,700 |
| 2024/05/31 | 353 | 365 | 352 | 358 | 5,000 |
| 2024/05/30 | 353 | 355 | 350 | 355 | 5,300 |
| 2024/05/29 | 352 | 354 | 348 | 352 | 6,600 |
| 2024/05/28 | 366 | 366 | 349 | 351 | 24,600 |
| 2024/05/27 | 356 | 360 | 349 | 350 | 33,500 |
| 2024/05/24 | 370 | 373 | 354 | 355 | 38,000 |
| 2024/05/23 | 383 | 383 | 360 | 373 | 28,500 |
| 2024/05/22 | 358 | 375 | 350 | 375 | 72,300 |
| 2024/05/21 | 365 | 365 | 360 | 360 | 7,400 |
| 2024/05/20 | 368 | 371 | 363 | 365 | 32,500 |
| 2024/05/17 | 375 | 375 | 355 | 369 | 15,800 |
| 2024/05/16 | 374 | 382 | 369 | 373 | 24,500 |
| 2024/05/15 | 365 | 376 | 364 | 374 | 40,000 |
| 2024/05/14 | 358 | 363 | 351 | 363 | 16,900 |
| 2024/05/13 | 356 | 358 | 354 | 358 | 8,500 |
| 2024/05/10 | 356 | 356 | 348 | 356 | 16,500 |
| 2024/05/09 | 355 | 357 | 350 | 355 | 6,900 |
| 2024/05/08 | 359 | 362 | 356 | 362 | 3,300 |
| 2024/05/07 | 365 | 365 | 356 | 363 | 4,700 |
| 2024/05/02 | 361 | 361 | 354 | 358 | 5,400 |
| 2024/05/01 | 356 | 358 | 354 | 354 | 3,200 |
| 2024/04/30 | 358 | 360 | 350 | 356 | 19,000 |
| 2024/04/26 | 347 | 347 | 339 | 342 | 4,700 |
| 2024/04/25 | 346 | 346 | 337 | 344 | 4,400 |
| 2024/04/24 | 341 | 348 | 341 | 346 | 5,800 |
| 2024/04/23 | 336 | 339 | 336 | 339 | 900 |
| 2024/04/22 | 335 | 339 | 335 | 339 | 3,400 |
| 2024/04/19 | 344 | 344 | 329 | 334 | 11,900 |
| 2024/04/18 | 348 | 349 | 329 | 344 | 24,500 |
| 2024/04/17 | 353 | 370 | 346 | 349 | 29,600 |
| 2024/04/16 | 353 | 355 | 352 | 352 | 3,400 |
| 2024/04/15 | 355 | 355 | 351 | 354 | 4,800 |
| 2024/04/12 | 354 | 356 | 352 | 356 | 5,500 |
| 2024/04/11 | 355 | 357 | 351 | 357 | 1,900 |
| 2024/04/10 | 355 | 355 | 351 | 355 | 4,300 |
| 2024/04/09 | 356 | 356 | 350 | 355 | 2,800 |
| 2024/04/08 | 354 | 358 | 353 | 355 | 2,500 |
| 2024/04/05 | 355 | 358 | 351 | 354 | 6,200 |
| 2024/04/04 | 359 | 359 | 354 | 356 | 9,900 |
| 2024/04/03 | 361 | 361 | 357 | 360 | 4,800 |
| 2024/04/02 | 361 | 361 | 358 | 361 | 2,800 |
| 2024/04/01 | 363 | 363 | 358 | 358 | 6,800 |
| 2024/03/29 | 365 | 367 | 360 | 367 | 8,200 |
| 2024/03/28 | 377 | 377 | 360 | 361 | 10,900 |
| 2024/03/27 | 364 | 364 | 357 | 363 | 16,100 |
| 2024/03/26 | 373 | 379 | 357 | 364 | 55,300 |
| 2024/03/25 | 374 | 377 | 373 | 373 | 22,600 |
| 2024/03/22 | 370 | 379 | 368 | 377 | 37,500 |
| 2024/03/21 | 372 | 374 | 370 | 372 | 41,100 |
| 2024/03/19 | 369 | 372 | 360 | 372 | 30,500 |
| 2024/03/18 | 360 | 366 | 350 | 366 | 53,800 |
| 2024/03/15 | 382 | 382 | 355 | 364 | 116,900 |
| 2024/03/14 | 344 | 350 | 342 | 350 | 5,600 |
| 2024/03/13 | 348 | 348 | 342 | 345 | 7,700 |
| 2024/03/12 | 341 | 348 | 341 | 348 | 5,000 |
| 2024/03/11 | 352 | 352 | 342 | 344 | 10,000 |
| 2024/03/08 | 360 | 360 | 351 | 355 | 12,400 |
| 2024/03/07 | 362 | 363 | 355 | 360 | 19,500 |
| 2024/03/06 | 356 | 364 | 355 | 362 | 23,900 |
| 2024/03/05 | 352 | 358 | 349 | 358 | 10,000 |
| 2024/03/04 | 353 | 363 | 345 | 358 | 69,400 |
| 2024/03/01 | 361 | 361 | 341 | 351 | 34,500 |
| 2024/02/29 | 362 | 364 | 356 | 360 | 18,400 |
| 2024/02/28 | 359 | 363 | 351 | 362 | 35,100 |
| 2024/02/27 | 339 | 356 | 339 | 351 | 35,600 |
| 2024/02/26 | 343 | 343 | 334 | 338 | 18,000 |
| 2024/02/22 | 343 | 346 | 332 | 338 | 17,000 |
| 2024/02/21 | 346 | 346 | 337 | 343 | 24,000 |
| 2024/02/20 | 327 | 345 | 320 | 345 | 23,100 |
| 2024/02/19 | 308 | 321 | 308 | 316 | 22,600 |
| 2024/02/16 | 306 | 313 | 304 | 308 | 19,900 |
| 2024/02/15 | 315 | 315 | 304 | 309 | 26,800 |
| 2024/02/14 | 308 | 318 | 300 | 315 | 118,600 |
| 2024/02/13 | 356 | 356 | 333 | 343 | 31,000 |
| 2024/02/09 | 350 | 355 | 350 | 355 | 9,300 |
| 2024/02/08 | 363 | 363 | 351 | 355 | 17,400 |
| 2024/02/07 | 370 | 370 | 360 | 360 | 20,000 |
| 2024/02/06 | 377 | 377 | 369 | 369 | 38,600 |
| 2024/02/05 | 370 | 380 | 370 | 379 | 16,900 |
| 2024/02/02 | 377 | 380 | 372 | 372 | 23,600 |
| 2024/02/01 | 381 | 389 | 376 | 379 | 31,200 |
| 2024/01/31 | 382 | 389 | 380 | 383 | 25,800 |
| 2024/01/30 | 383 | 387 | 380 | 384 | 14,200 |
| 2024/01/29 | 396 | 396 | 380 | 385 | 25,500 |
| 2024/01/26 | 398 | 398 | 381 | 388 | 36,800 |
| 2024/01/25 | 383 | 395 | 382 | 395 | 57,800 |
| 2024/01/24 | 368 | 385 | 368 | 385 | 79,900 |
| 2024/01/23 | 360 | 376 | 360 | 372 | 41,200 |
| 2024/01/22 | 361 | 366 | 349 | 360 | 58,000 |
| 2024/01/19 | 365 | 372 | 353 | 353 | 54,700 |
| 2024/01/18 | 370 | 375 | 368 | 369 | 14,100 |
| 2024/01/17 | 372 | 375 | 362 | 370 | 81,400 |
| 2024/01/16 | 355 | 420 | 348 | 375 | 399,400 |
| 2024/01/15 | 353 | 358 | 351 | 354 | 12,800 |
| 2024/01/12 | 351 | 360 | 347 | 358 | 38,100 |
| 2024/01/11 | 354 | 356 | 347 | 351 | 26,100 |
| 2024/01/10 | 343 | 357 | 343 | 356 | 48,700 |
| 2024/01/09 | 337 | 346 | 335 | 345 | 56,800 |
| 2024/01/05 | 331 | 338 | 331 | 337 | 14,400 |
| 2024/01/04 | 325 | 340 | 322 | 333 | 34,700 |