明電舎(6508)の株価時系列情報
明電舎(6508)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,180 | 3,295 | 3,180 | 3,295 | 327,100 |
| 2024/07/25 | 3,390 | 3,390 | 3,165 | 3,170 | 398,400 |
| 2024/07/24 | 3,375 | 3,460 | 3,355 | 3,425 | 481,900 |
| 2024/07/23 | 3,370 | 3,410 | 3,350 | 3,390 | 241,400 |
| 2024/07/22 | 3,400 | 3,415 | 3,355 | 3,365 | 192,100 |
| 2024/07/19 | 3,385 | 3,430 | 3,345 | 3,410 | 215,000 |
| 2024/07/18 | 3,615 | 3,615 | 3,375 | 3,400 | 485,300 |
| 2024/07/17 | 3,670 | 3,750 | 3,665 | 3,685 | 247,700 |
| 2024/07/16 | 3,590 | 3,645 | 3,575 | 3,625 | 169,300 |
| 2024/07/12 | 3,595 | 3,625 | 3,535 | 3,580 | 204,900 |
| 2024/07/11 | 3,645 | 3,650 | 3,580 | 3,630 | 129,000 |
| 2024/07/10 | 3,610 | 3,645 | 3,575 | 3,610 | 195,700 |
| 2024/07/09 | 3,545 | 3,660 | 3,545 | 3,645 | 265,200 |
| 2024/07/08 | 3,600 | 3,625 | 3,545 | 3,545 | 174,500 |
| 2024/07/05 | 3,665 | 3,690 | 3,600 | 3,620 | 194,800 |
| 2024/07/04 | 3,675 | 3,685 | 3,555 | 3,615 | 348,400 |
| 2024/07/03 | 3,660 | 3,690 | 3,610 | 3,675 | 254,900 |
| 2024/07/02 | 3,650 | 3,710 | 3,640 | 3,680 | 226,800 |
| 2024/07/01 | 3,720 | 3,830 | 3,680 | 3,680 | 314,700 |
| 2024/06/28 | 3,665 | 3,700 | 3,600 | 3,650 | 429,500 |
| 2024/06/27 | 3,675 | 3,740 | 3,630 | 3,655 | 313,200 |
| 2024/06/26 | 3,760 | 3,815 | 3,695 | 3,720 | 288,500 |
| 2024/06/25 | 3,750 | 3,795 | 3,735 | 3,765 | 266,000 |
| 2024/06/24 | 3,765 | 3,835 | 3,720 | 3,760 | 227,600 |
| 2024/06/21 | 3,875 | 3,875 | 3,750 | 3,765 | 487,300 |
| 2024/06/20 | 3,960 | 3,965 | 3,865 | 3,870 | 398,200 |
| 2024/06/19 | 4,000 | 4,025 | 3,950 | 4,010 | 214,000 |
| 2024/06/18 | 4,065 | 4,095 | 3,965 | 3,965 | 344,700 |
| 2024/06/17 | 4,155 | 4,160 | 4,030 | 4,065 | 176,400 |
| 2024/06/14 | 4,075 | 4,185 | 4,055 | 4,185 | 274,000 |
| 2024/06/13 | 4,140 | 4,175 | 3,990 | 4,045 | 254,300 |
| 2024/06/12 | 4,060 | 4,130 | 4,030 | 4,105 | 174,000 |
| 2024/06/11 | 4,120 | 4,185 | 4,030 | 4,040 | 234,800 |
| 2024/06/10 | 4,040 | 4,150 | 4,035 | 4,115 | 265,700 |
| 2024/06/07 | 3,945 | 4,115 | 3,935 | 4,030 | 325,100 |
| 2024/06/06 | 3,910 | 3,930 | 3,830 | 3,900 | 401,100 |
| 2024/06/05 | 4,010 | 4,030 | 3,830 | 3,855 | 410,500 |
| 2024/06/04 | 4,200 | 4,215 | 4,020 | 4,080 | 345,500 |
| 2024/06/03 | 4,320 | 4,340 | 4,145 | 4,175 | 296,900 |
| 2024/05/31 | 4,200 | 4,295 | 4,140 | 4,280 | 375,300 |
| 2024/05/30 | 4,075 | 4,215 | 4,060 | 4,150 | 369,000 |
| 2024/05/29 | 4,130 | 4,235 | 4,120 | 4,135 | 315,600 |
| 2024/05/28 | 4,050 | 4,210 | 4,045 | 4,150 | 512,300 |
| 2024/05/27 | 3,865 | 4,060 | 3,860 | 4,025 | 357,300 |
| 2024/05/24 | 3,815 | 3,915 | 3,810 | 3,845 | 215,300 |
| 2024/05/23 | 3,820 | 3,870 | 3,750 | 3,850 | 185,700 |
| 2024/05/22 | 3,885 | 3,975 | 3,785 | 3,810 | 371,300 |
| 2024/05/21 | 3,860 | 3,915 | 3,795 | 3,885 | 315,300 |
| 2024/05/20 | 3,695 | 3,740 | 3,650 | 3,720 | 194,600 |
| 2024/05/17 | 3,610 | 3,735 | 3,595 | 3,695 | 211,000 |
| 2024/05/16 | 3,655 | 3,690 | 3,605 | 3,640 | 211,600 |
| 2024/05/15 | 3,605 | 3,620 | 3,520 | 3,595 | 323,600 |
| 2024/05/14 | 3,690 | 3,730 | 3,565 | 3,615 | 407,100 |
| 2024/05/13 | 3,950 | 4,090 | 3,655 | 3,740 | 747,600 |
| 2024/05/10 | 3,670 | 3,770 | 3,635 | 3,760 | 403,700 |
| 2024/05/09 | 3,660 | 3,775 | 3,625 | 3,665 | 273,100 |
| 2024/05/08 | 3,550 | 3,670 | 3,530 | 3,660 | 277,300 |
| 2024/05/07 | 3,520 | 3,600 | 3,495 | 3,565 | 330,800 |
| 2024/05/02 | 3,435 | 3,565 | 3,400 | 3,530 | 339,000 |
| 2024/05/01 | 3,450 | 3,475 | 3,390 | 3,400 | 290,500 |
| 2024/04/30 | 3,450 | 3,535 | 3,370 | 3,510 | 258,800 |
| 2024/04/26 | 3,475 | 3,480 | 3,275 | 3,370 | 366,700 |
| 2024/04/25 | 3,540 | 3,550 | 3,415 | 3,435 | 311,700 |
| 2024/04/24 | 3,500 | 3,540 | 3,395 | 3,515 | 414,000 |
| 2024/04/23 | 3,380 | 3,475 | 3,340 | 3,420 | 409,900 |
| 2024/04/22 | 3,385 | 3,400 | 3,305 | 3,350 | 288,200 |
| 2024/04/19 | 3,290 | 3,335 | 3,215 | 3,315 | 342,400 |
| 2024/04/18 | 3,240 | 3,340 | 3,205 | 3,310 | 262,700 |
| 2024/04/17 | 3,225 | 3,285 | 3,150 | 3,200 | 366,600 |
| 2024/04/16 | 3,350 | 3,365 | 3,205 | 3,215 | 420,100 |
| 2024/04/15 | 3,200 | 3,355 | 3,165 | 3,350 | 328,600 |
| 2024/04/12 | 3,135 | 3,275 | 3,120 | 3,235 | 583,200 |
| 2024/04/11 | 2,912 | 3,130 | 2,906 | 3,115 | 788,300 |
| 2024/04/10 | 2,750 | 2,926 | 2,750 | 2,897 | 347,600 |
| 2024/04/09 | 2,749 | 2,773 | 2,733 | 2,754 | 91,600 |
| 2024/04/08 | 2,710 | 2,743 | 2,707 | 2,740 | 124,700 |
| 2024/04/05 | 2,665 | 2,713 | 2,663 | 2,708 | 130,600 |
| 2024/04/04 | 2,735 | 2,755 | 2,713 | 2,738 | 122,400 |
| 2024/04/03 | 2,718 | 2,761 | 2,711 | 2,735 | 117,100 |
| 2024/04/02 | 2,823 | 2,837 | 2,748 | 2,768 | 134,000 |
| 2024/04/01 | 2,925 | 2,930 | 2,822 | 2,869 | 136,400 |
| 2024/03/29 | 2,885 | 2,938 | 2,870 | 2,937 | 195,900 |
| 2024/03/28 | 2,829 | 2,870 | 2,811 | 2,842 | 189,100 |
| 2024/03/27 | 2,828 | 2,880 | 2,828 | 2,857 | 241,300 |
| 2024/03/26 | 2,777 | 2,833 | 2,777 | 2,816 | 136,300 |
| 2024/03/25 | 2,751 | 2,799 | 2,745 | 2,777 | 126,000 |
| 2024/03/22 | 2,789 | 2,789 | 2,751 | 2,769 | 114,700 |
| 2024/03/21 | 2,817 | 2,830 | 2,789 | 2,797 | 119,100 |
| 2024/03/19 | 2,797 | 2,807 | 2,756 | 2,798 | 190,700 |
| 2024/03/18 | 2,782 | 2,805 | 2,763 | 2,784 | 125,100 |
| 2024/03/15 | 2,760 | 2,787 | 2,748 | 2,782 | 129,700 |
| 2024/03/14 | 2,735 | 2,762 | 2,711 | 2,762 | 83,700 |
| 2024/03/13 | 2,755 | 2,787 | 2,698 | 2,710 | 131,200 |
| 2024/03/12 | 2,720 | 2,744 | 2,658 | 2,744 | 132,300 |
| 2024/03/11 | 2,763 | 2,791 | 2,710 | 2,733 | 121,700 |
| 2024/03/08 | 2,730 | 2,827 | 2,726 | 2,803 | 143,300 |
| 2024/03/07 | 2,820 | 2,821 | 2,726 | 2,740 | 86,400 |
| 2024/03/06 | 2,748 | 2,819 | 2,739 | 2,791 | 175,000 |
| 2024/03/05 | 2,715 | 2,776 | 2,698 | 2,753 | 215,800 |
| 2024/03/04 | 2,750 | 2,759 | 2,696 | 2,715 | 150,000 |
| 2024/03/01 | 2,660 | 2,738 | 2,660 | 2,731 | 171,000 |
| 2024/02/29 | 2,670 | 2,685 | 2,620 | 2,651 | 335,300 |
| 2024/02/28 | 2,613 | 2,709 | 2,610 | 2,687 | 380,900 |
| 2024/02/27 | 2,766 | 2,805 | 2,754 | 2,763 | 198,300 |
| 2024/02/26 | 2,725 | 2,770 | 2,725 | 2,750 | 216,300 |
| 2024/02/22 | 2,675 | 2,713 | 2,640 | 2,707 | 204,600 |
| 2024/02/21 | 2,622 | 2,654 | 2,612 | 2,627 | 234,400 |
| 2024/02/20 | 2,701 | 2,712 | 2,662 | 2,672 | 259,200 |
| 2024/02/19 | 2,691 | 2,749 | 2,691 | 2,730 | 139,900 |
| 2024/02/16 | 2,702 | 2,746 | 2,696 | 2,711 | 185,800 |
| 2024/02/15 | 2,799 | 2,799 | 2,722 | 2,727 | 169,700 |
| 2024/02/14 | 2,747 | 2,773 | 2,733 | 2,749 | 170,600 |
| 2024/02/13 | 2,725 | 2,776 | 2,722 | 2,773 | 156,600 |
| 2024/02/09 | 2,746 | 2,771 | 2,721 | 2,722 | 137,900 |
| 2024/02/08 | 2,760 | 2,774 | 2,732 | 2,766 | 111,400 |
| 2024/02/07 | 2,735 | 2,786 | 2,726 | 2,776 | 80,800 |
| 2024/02/06 | 2,793 | 2,808 | 2,753 | 2,758 | 90,000 |
| 2024/02/05 | 2,810 | 2,816 | 2,772 | 2,794 | 147,800 |
| 2024/02/02 | 2,747 | 2,815 | 2,740 | 2,779 | 247,400 |
| 2024/02/01 | 2,714 | 2,839 | 2,675 | 2,727 | 414,600 |
| 2024/01/31 | 2,628 | 2,669 | 2,612 | 2,664 | 158,800 |
| 2024/01/30 | 2,627 | 2,629 | 2,601 | 2,610 | 148,200 |
| 2024/01/29 | 2,610 | 2,645 | 2,610 | 2,629 | 54,200 |
| 2024/01/26 | 2,627 | 2,652 | 2,600 | 2,608 | 109,300 |
| 2024/01/25 | 2,611 | 2,678 | 2,604 | 2,677 | 185,200 |
| 2024/01/24 | 2,629 | 2,630 | 2,590 | 2,609 | 162,900 |
| 2024/01/23 | 2,675 | 2,687 | 2,630 | 2,635 | 201,600 |
| 2024/01/22 | 2,650 | 2,756 | 2,649 | 2,700 | 321,500 |
| 2024/01/19 | 2,520 | 2,554 | 2,515 | 2,553 | 111,000 |
| 2024/01/18 | 2,520 | 2,535 | 2,503 | 2,511 | 45,900 |
| 2024/01/17 | 2,525 | 2,563 | 2,518 | 2,518 | 93,100 |
| 2024/01/16 | 2,573 | 2,575 | 2,518 | 2,518 | 87,900 |
| 2024/01/15 | 2,545 | 2,569 | 2,539 | 2,565 | 112,100 |
| 2024/01/12 | 2,519 | 2,539 | 2,505 | 2,526 | 124,800 |
| 2024/01/11 | 2,531 | 2,534 | 2,503 | 2,519 | 144,900 |
| 2024/01/10 | 2,455 | 2,531 | 2,455 | 2,516 | 144,300 |
| 2024/01/09 | 2,418 | 2,454 | 2,408 | 2,451 | 114,000 |
| 2024/01/05 | 2,443 | 2,449 | 2,414 | 2,418 | 89,400 |
| 2024/01/04 | 2,413 | 2,431 | 2,389 | 2,429 | 61,600 |
| 2023/12/29 | 2,447 | 2,456 | 2,421 | 2,435 | 64,600 |
| 2023/12/28 | 2,403 | 2,448 | 2,401 | 2,448 | 70,000 |
| 2023/12/27 | 2,400 | 2,439 | 2,400 | 2,428 | 96,600 |
| 2023/12/26 | 2,379 | 2,402 | 2,379 | 2,394 | 47,700 |
| 2023/12/25 | 2,400 | 2,408 | 2,372 | 2,390 | 85,400 |
| 2023/12/22 | 2,370 | 2,393 | 2,342 | 2,363 | 84,100 |
| 2023/12/21 | 2,352 | 2,395 | 2,351 | 2,380 | 86,100 |
| 2023/12/20 | 2,353 | 2,387 | 2,353 | 2,372 | 115,400 |
| 2023/12/19 | 2,360 | 2,372 | 2,330 | 2,372 | 118,100 |
| 2023/12/18 | 2,383 | 2,383 | 2,330 | 2,363 | 88,600 |
| 2023/12/15 | 2,426 | 2,440 | 2,403 | 2,409 | 128,200 |
| 2023/12/14 | 2,451 | 2,457 | 2,415 | 2,417 | 118,500 |
| 2023/12/13 | 2,457 | 2,471 | 2,444 | 2,457 | 84,600 |
| 2023/12/12 | 2,462 | 2,488 | 2,437 | 2,437 | 156,100 |
| 2023/12/11 | 2,413 | 2,432 | 2,400 | 2,423 | 96,700 |
| 2023/12/08 | 2,417 | 2,426 | 2,377 | 2,386 | 161,400 |
| 2023/12/07 | 2,452 | 2,486 | 2,416 | 2,426 | 167,500 |
| 2023/12/06 | 2,401 | 2,477 | 2,400 | 2,471 | 182,800 |
| 2023/12/05 | 2,411 | 2,454 | 2,408 | 2,411 | 191,700 |
| 2023/12/04 | 2,438 | 2,470 | 2,437 | 2,440 | 205,300 |
| 2023/12/01 | 2,477 | 2,485 | 2,419 | 2,458 | 615,100 |
| 2023/11/30 | 2,451 | 2,484 | 2,425 | 2,447 | 567,000 |
| 2023/11/29 | 2,474 | 2,491 | 2,448 | 2,449 | 144,400 |
| 2023/11/28 | 2,522 | 2,541 | 2,479 | 2,492 | 169,700 |
| 2023/11/27 | 2,488 | 2,519 | 2,476 | 2,508 | 166,100 |
| 2023/11/24 | 2,500 | 2,541 | 2,488 | 2,517 | 229,000 |
| 2023/11/22 | 2,458 | 2,496 | 2,451 | 2,482 | 123,800 |
| 2023/11/21 | 2,386 | 2,453 | 2,386 | 2,447 | 153,700 |
| 2023/11/20 | 2,437 | 2,467 | 2,391 | 2,395 | 141,200 |
| 2023/11/17 | 2,420 | 2,467 | 2,414 | 2,443 | 92,200 |
| 2023/11/16 | 2,432 | 2,460 | 2,395 | 2,427 | 161,800 |
| 2023/11/15 | 2,430 | 2,442 | 2,402 | 2,420 | 75,100 |
| 2023/11/14 | 2,393 | 2,422 | 2,363 | 2,409 | 93,400 |
| 2023/11/13 | 2,431 | 2,446 | 2,392 | 2,393 | 109,200 |
| 2023/11/10 | 2,413 | 2,435 | 2,386 | 2,408 | 180,700 |
| 2023/11/09 | 2,356 | 2,443 | 2,356 | 2,431 | 171,600 |
| 2023/11/08 | 2,404 | 2,432 | 2,355 | 2,359 | 229,900 |
| 2023/11/07 | 2,478 | 2,505 | 2,407 | 2,407 | 181,400 |
| 2023/11/06 | 2,441 | 2,486 | 2,420 | 2,435 | 250,500 |
| 2023/11/02 | 2,431 | 2,434 | 2,375 | 2,401 | 252,200 |
| 2023/11/01 | 2,413 | 2,435 | 2,329 | 2,385 | 431,400 |
| 2023/10/31 | 2,318 | 2,387 | 2,288 | 2,347 | 823,000 |
| 2023/10/30 | 2,035 | 2,060 | 1,980 | 2,018 | 861,600 |
| 2023/10/27 | 2,025 | 2,065 | 2,025 | 2,064 | 213,100 |
| 2023/10/26 | 1,987 | 2,007 | 1,973 | 1,990 | 126,600 |
| 2023/10/25 | 2,057 | 2,057 | 2,011 | 2,011 | 136,700 |
| 2023/10/24 | 2,024 | 2,039 | 1,955 | 2,027 | 122,300 |
| 2023/10/23 | 2,056 | 2,062 | 2,014 | 2,016 | 113,500 |
| 2023/10/20 | 1,982 | 2,062 | 1,971 | 2,052 | 177,100 |
| 2023/10/19 | 2,001 | 2,028 | 1,986 | 1,991 | 95,400 |
| 2023/10/18 | 2,062 | 2,066 | 2,015 | 2,033 | 103,200 |
| 2023/10/17 | 2,063 | 2,095 | 2,051 | 2,063 | 69,600 |
| 2023/10/16 | 2,103 | 2,111 | 2,036 | 2,051 | 169,000 |
| 2023/10/13 | 2,118 | 2,152 | 2,115 | 2,125 | 100,600 |
| 2023/10/12 | 2,125 | 2,140 | 2,098 | 2,140 | 114,800 |
| 2023/10/11 | 2,063 | 2,115 | 2,061 | 2,091 | 118,300 |
| 2023/10/10 | 2,048 | 2,072 | 2,037 | 2,055 | 178,700 |
| 2023/10/06 | 2,040 | 2,046 | 2,013 | 2,021 | 132,500 |
| 2023/10/05 | 2,034 | 2,034 | 1,996 | 2,023 | 181,600 |
| 2023/10/04 | 2,103 | 2,103 | 2,012 | 2,013 | 251,200 |
| 2023/10/03 | 2,247 | 2,247 | 2,135 | 2,135 | 177,000 |