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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/10/02 | 2,252 | 2,305 | 2,250 | 2,255 | 145,400 |
2023/09/29 | 2,259 | 2,278 | 2,235 | 2,247 | 140,700 |
2023/09/28 | 2,226 | 2,265 | 2,222 | 2,246 | 165,600 |
2023/09/27 | 2,216 | 2,255 | 2,184 | 2,251 | 150,200 |
2023/09/26 | 2,260 | 2,260 | 2,214 | 2,221 | 263,700 |
2023/09/25 | 2,258 | 2,272 | 2,224 | 2,261 | 107,700 |
2023/09/22 | 2,198 | 2,242 | 2,190 | 2,234 | 110,200 |
2023/09/21 | 2,238 | 2,244 | 2,211 | 2,211 | 112,200 |
2023/09/20 | 2,266 | 2,277 | 2,234 | 2,237 | 143,900 |
2023/09/19 | 2,281 | 2,287 | 2,253 | 2,271 | 133,300 |
2023/09/15 | 2,259 | 2,289 | 2,259 | 2,280 | 259,200 |
2023/09/14 | 2,202 | 2,237 | 2,202 | 2,230 | 94,900 |
2023/09/13 | 2,204 | 2,217 | 2,191 | 2,203 | 108,100 |
2023/09/12 | 2,229 | 2,237 | 2,195 | 2,209 | 62,500 |
2023/09/11 | 2,230 | 2,244 | 2,202 | 2,219 | 98,100 |
2023/09/08 | 2,209 | 2,237 | 2,202 | 2,229 | 135,800 |
2023/09/07 | 2,268 | 2,275 | 2,246 | 2,255 | 91,600 |
2023/09/06 | 2,258 | 2,270 | 2,250 | 2,265 | 91,200 |
2023/09/05 | 2,239 | 2,270 | 2,222 | 2,265 | 145,600 |
2023/09/04 | 2,194 | 2,233 | 2,194 | 2,230 | 132,400 |
2023/09/01 | 2,154 | 2,188 | 2,154 | 2,188 | 126,600 |
2023/08/31 | 2,186 | 2,203 | 2,176 | 2,186 | 104,400 |
2023/08/30 | 2,179 | 2,199 | 2,169 | 2,186 | 105,800 |
2023/08/29 | 2,200 | 2,216 | 2,181 | 2,192 | 112,300 |
2023/08/28 | 2,143 | 2,204 | 2,143 | 2,201 | 90,100 |
2023/08/25 | 2,157 | 2,157 | 2,129 | 2,135 | 71,900 |
2023/08/24 | 2,152 | 2,173 | 2,152 | 2,160 | 111,200 |
2023/08/23 | 2,117 | 2,159 | 2,117 | 2,159 | 106,300 |
2023/08/22 | 2,132 | 2,152 | 2,129 | 2,149 | 88,500 |
2023/08/21 | 2,152 | 2,154 | 2,129 | 2,129 | 170,200 |
2023/08/18 | 2,162 | 2,177 | 2,140 | 2,153 | 119,900 |
2023/08/17 | 2,197 | 2,205 | 2,169 | 2,196 | 114,100 |
2023/08/16 | 2,196 | 2,224 | 2,184 | 2,206 | 92,900 |
2023/08/15 | 2,190 | 2,220 | 2,171 | 2,199 | 112,000 |
2023/08/14 | 2,238 | 2,245 | 2,188 | 2,190 | 66,400 |
2023/08/10 | 2,179 | 2,249 | 2,167 | 2,249 | 121,500 |
2023/08/09 | 2,207 | 2,207 | 2,170 | 2,179 | 109,000 |
2023/08/08 | 2,205 | 2,245 | 2,202 | 2,217 | 119,200 |
2023/08/07 | 2,180 | 2,202 | 2,160 | 2,197 | 95,700 |
2023/08/04 | 2,155 | 2,194 | 2,134 | 2,189 | 141,200 |
2023/08/03 | 2,148 | 2,163 | 2,131 | 2,145 | 164,500 |
2023/08/02 | 2,131 | 2,187 | 2,125 | 2,152 | 113,100 |
2023/08/01 | 2,117 | 2,149 | 2,107 | 2,146 | 144,600 |
2023/07/31 | 2,060 | 2,121 | 2,023 | 2,117 | 309,600 |
2023/07/28 | 2,009 | 2,045 | 2,008 | 2,043 | 139,400 |
2023/07/27 | 2,003 | 2,035 | 1,992 | 2,035 | 71,800 |
2023/07/26 | 2,037 | 2,037 | 2,013 | 2,019 | 78,800 |
2023/07/25 | 2,024 | 2,040 | 2,013 | 2,037 | 76,800 |
2023/07/24 | 2,048 | 2,050 | 2,027 | 2,035 | 51,800 |
2023/07/21 | 2,042 | 2,045 | 2,021 | 2,034 | 115,400 |
2023/07/20 | 2,041 | 2,043 | 2,012 | 2,018 | 78,000 |
2023/07/19 | 2,016 | 2,045 | 1,993 | 2,045 | 136,600 |
2023/07/18 | 1,976 | 1,995 | 1,964 | 1,995 | 87,600 |
2023/07/14 | 1,976 | 1,981 | 1,942 | 1,961 | 97,600 |
2023/07/13 | 1,995 | 1,997 | 1,975 | 1,975 | 58,400 |
2023/07/12 | 2,029 | 2,029 | 1,975 | 1,993 | 110,800 |
2023/07/11 | 2,051 | 2,054 | 2,023 | 2,024 | 77,500 |
2023/07/10 | 2,028 | 2,055 | 2,023 | 2,044 | 107,500 |
2023/07/07 | 2,030 | 2,047 | 2,002 | 2,031 | 87,800 |
2023/07/06 | 2,022 | 2,049 | 2,021 | 2,037 | 67,800 |
2023/07/05 | 2,035 | 2,051 | 2,026 | 2,051 | 100,000 |
2023/07/04 | 2,060 | 2,060 | 2,034 | 2,039 | 77,000 |