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 |
|---|---|---|---|---|---|
| 2026/03/27 | 8,200 | 8,240 | 8,010 | 8,210 | 335,800 |
| 2026/03/26 | 8,480 | 8,780 | 8,270 | 8,350 | 693,500 |
| 2026/03/25 | 7,900 | 8,370 | 7,900 | 8,330 | 439,800 |
| 2026/03/24 | 7,600 | 7,720 | 7,510 | 7,660 | 349,200 |
| 2026/03/23 | 7,260 | 7,450 | 7,210 | 7,390 | 361,800 |
| 2026/03/19 | 7,690 | 7,750 | 7,570 | 7,610 | 301,300 |
| 2026/03/18 | 7,610 | 7,840 | 7,570 | 7,840 | 201,400 |
| 2026/03/17 | 7,550 | 7,640 | 7,420 | 7,460 | 261,700 |
| 2026/03/16 | 7,450 | 7,490 | 7,220 | 7,400 | 285,500 |
| 2026/03/13 | 7,250 | 7,570 | 7,250 | 7,520 | 269,100 |
| 2026/03/12 | 7,260 | 7,440 | 7,260 | 7,400 | 183,500 |
| 2026/03/11 | 7,370 | 7,530 | 7,320 | 7,410 | 152,200 |
| 2026/03/10 | 7,170 | 7,270 | 7,060 | 7,110 | 214,600 |
| 2026/03/09 | 6,750 | 6,880 | 6,560 | 6,790 | 201,600 |
| 2026/03/06 | 7,280 | 7,420 | 7,160 | 7,370 | 130,200 |
| 2026/03/05 | 7,420 | 7,590 | 7,230 | 7,360 | 263,600 |
| 2026/03/04 | 7,210 | 7,350 | 6,870 | 7,070 | 450,400 |
| 2026/03/03 | 7,950 | 8,040 | 7,460 | 7,510 | 260,500 |
| 2026/03/02 | 7,710 | 7,990 | 7,710 | 7,940 | 241,400 |
| 2026/02/27 | 7,640 | 7,830 | 7,610 | 7,820 | 227,600 |
| 2026/02/26 | 7,880 | 7,900 | 7,640 | 7,700 | 161,000 |
| 2026/02/25 | 7,720 | 7,820 | 7,590 | 7,750 | 256,800 |
| 2026/02/24 | 7,580 | 7,700 | 7,530 | 7,570 | 260,900 |
| 2026/02/20 | 7,480 | 7,720 | 7,450 | 7,660 | 382,600 |
| 2026/02/19 | 7,530 | 7,540 | 7,370 | 7,460 | 251,600 |
| 2026/02/18 | 7,240 | 7,690 | 7,160 | 7,470 | 587,300 |
| 2026/02/17 | 7,000 | 7,030 | 6,860 | 6,920 | 126,200 |
| 2026/02/16 | 6,880 | 7,070 | 6,850 | 7,030 | 255,700 |
| 2026/02/13 | 7,010 | 7,060 | 6,730 | 6,790 | 265,700 |
| 2026/02/12 | 7,060 | 7,230 | 7,000 | 7,160 | 222,300 |
| 2026/02/10 | 6,990 | 7,130 | 6,940 | 7,080 | 212,500 |
| 2026/02/09 | 6,950 | 6,970 | 6,780 | 6,890 | 311,200 |
| 2026/02/06 | 6,540 | 6,760 | 6,490 | 6,660 | 197,700 |
| 2026/02/05 | 6,450 | 6,630 | 6,430 | 6,630 | 228,800 |
| 2026/02/04 | 6,450 | 6,620 | 6,420 | 6,540 | 265,300 |
| 2026/02/03 | 6,300 | 6,560 | 6,240 | 6,500 | 483,300 |
| 2026/02/02 | 5,960 | 6,210 | 5,940 | 6,120 | 581,100 |
| 2026/01/30 | 6,230 | 6,250 | 5,950 | 6,040 | 321,700 |
| 2026/01/29 | 6,150 | 6,240 | 6,090 | 6,220 | 265,900 |
| 2026/01/28 | 6,140 | 6,150 | 6,040 | 6,090 | 222,400 |
| 2026/01/27 | 6,010 | 6,250 | 6,000 | 6,210 | 353,700 |
| 2026/01/26 | 6,050 | 6,220 | 6,030 | 6,060 | 228,400 |
| 2026/01/23 | 6,130 | 6,370 | 6,130 | 6,250 | 317,500 |
| 2026/01/22 | 6,100 | 6,150 | 6,000 | 6,090 | 168,600 |
| 2026/01/21 | 5,770 | 6,030 | 5,770 | 6,010 | 244,800 |
| 2026/01/20 | 5,860 | 6,050 | 5,660 | 5,970 | 497,300 |
| 2026/01/19 | 6,210 | 6,320 | 6,200 | 6,260 | 182,500 |
| 2026/01/16 | 6,000 | 6,230 | 5,990 | 6,230 | 231,100 |
| 2026/01/15 | 6,030 | 6,070 | 5,940 | 5,980 | 180,000 |
| 2026/01/14 | 5,990 | 6,050 | 5,910 | 6,050 | 168,100 |
| 2026/01/13 | 6,000 | 6,000 | 5,910 | 5,970 | 182,300 |
| 2026/01/09 | 5,770 | 5,860 | 5,700 | 5,840 | 167,300 |
| 2026/01/08 | 5,820 | 5,910 | 5,770 | 5,790 | 194,400 |
| 2026/01/07 | 5,790 | 5,890 | 5,760 | 5,800 | 138,700 |
| 2026/01/06 | 5,860 | 5,900 | 5,760 | 5,890 | 187,300 |
| 2026/01/05 | 5,770 | 5,910 | 5,720 | 5,880 | 240,900 |
| 2025/12/30 | 5,630 | 5,640 | 5,570 | 5,570 | 91,700 |
| 2025/12/29 | 5,630 | 5,660 | 5,580 | 5,640 | 81,300 |
| 2025/12/26 | 5,750 | 5,830 | 5,550 | 5,580 | 177,900 |
| 2025/12/25 | 5,710 | 5,730 | 5,620 | 5,680 | 91,200 |
| 2025/12/24 | 5,640 | 5,770 | 5,590 | 5,700 | 162,600 |
| 2025/12/23 | 5,590 | 5,630 | 5,570 | 5,630 | 126,500 |
| 2025/12/22 | 5,520 | 5,570 | 5,460 | 5,550 | 158,300 |
| 2025/12/19 | 5,470 | 5,500 | 5,430 | 5,450 | 229,400 |
| 2025/12/18 | 5,440 | 5,500 | 5,370 | 5,450 | 199,000 |
| 2025/12/17 | 5,550 | 5,650 | 5,450 | 5,560 | 204,600 |
| 2025/12/16 | 5,610 | 5,630 | 5,460 | 5,490 | 177,600 |
| 2025/12/15 | 5,610 | 5,640 | 5,540 | 5,600 | 137,900 |
| 2025/12/12 | 5,560 | 5,720 | 5,530 | 5,710 | 219,600 |
| 2025/12/11 | 5,670 | 5,680 | 5,450 | 5,500 | 148,000 |
| 2025/12/10 | 5,660 | 5,680 | 5,540 | 5,570 | 253,400 |
| 2025/12/09 | 5,790 | 5,820 | 5,640 | 5,720 | 156,800 |
| 2025/12/08 | 5,700 | 5,840 | 5,660 | 5,780 | 231,600 |
| 2025/12/05 | 5,580 | 5,710 | 5,580 | 5,620 | 149,300 |
| 2025/12/04 | 5,550 | 5,690 | 5,550 | 5,650 | 172,600 |
| 2025/12/03 | 5,540 | 5,580 | 5,470 | 5,540 | 186,100 |
| 2025/12/02 | 5,610 | 5,650 | 5,450 | 5,520 | 294,000 |
| 2025/12/01 | 5,760 | 5,800 | 5,580 | 5,580 | 229,600 |
| 2025/11/28 | 5,790 | 5,840 | 5,730 | 5,800 | 167,500 |
| 2025/11/27 | 5,640 | 5,800 | 5,600 | 5,790 | 194,700 |
| 2025/11/26 | 5,590 | 5,730 | 5,560 | 5,640 | 238,000 |
| 2025/11/25 | 5,620 | 5,680 | 5,530 | 5,560 | 279,800 |
| 2025/11/21 | 5,620 | 5,690 | 5,450 | 5,520 | 326,200 |
| 2025/11/20 | 5,870 | 5,890 | 5,780 | 5,820 | 155,000 |
| 2025/11/19 | 5,680 | 5,740 | 5,500 | 5,640 | 211,200 |
| 2025/11/18 | 6,000 | 6,030 | 5,680 | 5,680 | 268,000 |
| 2025/11/17 | 6,000 | 6,050 | 5,870 | 6,050 | 199,100 |
| 2025/11/14 | 6,250 | 6,250 | 5,970 | 6,030 | 376,500 |
| 2025/11/13 | 6,230 | 6,670 | 6,150 | 6,540 | 423,900 |
| 2025/11/12 | 5,960 | 6,230 | 5,900 | 6,150 | 224,200 |
| 2025/11/11 | 6,090 | 6,330 | 5,980 | 6,010 | 206,800 |
| 2025/11/10 | 6,100 | 6,120 | 6,020 | 6,080 | 188,600 |
| 2025/11/07 | 6,010 | 6,140 | 5,970 | 6,050 | 277,600 |
| 2025/11/06 | 6,320 | 6,350 | 6,130 | 6,170 | 310,700 |
| 2025/11/05 | 6,220 | 6,270 | 5,880 | 6,230 | 656,600 |
| 2025/11/04 | 6,350 | 6,530 | 6,260 | 6,520 | 740,500 |
| 2025/10/31 | 6,700 | 6,890 | 6,100 | 6,130 | 1,777,500 |
| 2025/10/30 | 7,010 | 7,520 | 7,000 | 7,350 | 895,600 |
| 2025/10/29 | 6,940 | 7,050 | 6,870 | 6,950 | 415,000 |
| 2025/10/28 | 6,670 | 6,710 | 6,570 | 6,580 | 303,600 |
| 2025/10/27 | 6,720 | 6,740 | 6,640 | 6,650 | 313,000 |
| 2025/10/24 | 6,540 | 6,660 | 6,530 | 6,620 | 176,400 |
| 2025/10/23 | 6,410 | 6,510 | 6,380 | 6,460 | 142,700 |
| 2025/10/22 | 6,120 | 6,540 | 6,120 | 6,510 | 398,300 |
| 2025/10/21 | 6,150 | 6,200 | 6,070 | 6,070 | 96,300 |
| 2025/10/20 | 6,030 | 6,200 | 5,960 | 6,170 | 127,600 |
| 2025/10/17 | 6,010 | 6,050 | 5,890 | 5,940 | 113,200 |
| 2025/10/16 | 6,130 | 6,160 | 5,950 | 6,070 | 180,200 |
| 2025/10/15 | 5,810 | 6,050 | 5,740 | 6,050 | 273,600 |
| 2025/10/14 | 5,760 | 5,930 | 5,630 | 5,650 | 222,500 |
| 2025/10/10 | 6,070 | 6,070 | 5,810 | 5,810 | 326,700 |
| 2025/10/09 | 5,940 | 6,200 | 5,900 | 6,200 | 321,100 |
| 2025/10/08 | 5,870 | 5,930 | 5,780 | 5,790 | 192,900 |
| 2025/10/07 | 5,930 | 5,970 | 5,810 | 5,880 | 129,000 |
| 2025/10/06 | 6,050 | 6,050 | 5,860 | 5,880 | 179,600 |
| 2025/10/03 | 5,770 | 5,790 | 5,750 | 5,750 | 66,900 |
| 2025/10/02 | 5,720 | 5,800 | 5,720 | 5,770 | 113,400 |
| 2025/10/01 | 5,810 | 5,830 | 5,530 | 5,670 | 312,200 |
| 2025/09/30 | 5,860 | 5,900 | 5,800 | 5,890 | 106,200 |
| 2025/09/29 | 5,830 | 5,880 | 5,710 | 5,820 | 131,100 |
| 2025/09/26 | 5,910 | 5,990 | 5,850 | 5,880 | 136,600 |
| 2025/09/25 | 5,930 | 5,990 | 5,860 | 5,910 | 95,900 |
| 2025/09/24 | 5,950 | 5,960 | 5,850 | 5,950 | 93,100 |
| 2025/09/22 | 5,990 | 6,060 | 5,910 | 5,920 | 94,400 |
| 2025/09/19 | 5,940 | 6,000 | 5,820 | 5,940 | 167,300 |
| 2025/09/18 | 5,870 | 5,960 | 5,830 | 5,910 | 115,700 |
| 2025/09/17 | 6,010 | 6,020 | 5,870 | 5,880 | 127,500 |
| 2025/09/16 | 6,120 | 6,180 | 6,040 | 6,060 | 125,600 |
| 2025/09/12 | 6,170 | 6,220 | 6,070 | 6,120 | 132,000 |
| 2025/09/11 | 6,050 | 6,230 | 6,050 | 6,170 | 129,300 |
| 2025/09/10 | 5,890 | 6,100 | 5,870 | 6,050 | 135,800 |
| 2025/09/09 | 5,960 | 6,100 | 5,850 | 5,900 | 158,500 |
| 2025/09/08 | 5,850 | 5,930 | 5,790 | 5,880 | 142,400 |
| 2025/09/05 | 5,730 | 5,810 | 5,660 | 5,790 | 132,000 |
| 2025/09/04 | 5,650 | 5,680 | 5,600 | 5,670 | 152,900 |
| 2025/09/03 | 5,750 | 5,780 | 5,600 | 5,650 | 178,300 |
| 2025/09/02 | 5,790 | 5,790 | 5,700 | 5,750 | 159,200 |
| 2025/09/01 | 5,790 | 5,880 | 5,720 | 5,750 | 153,400 |
| 2025/08/29 | 6,000 | 6,030 | 5,830 | 5,870 | 210,100 |
| 2025/08/28 | 5,930 | 5,960 | 5,880 | 5,900 | 179,700 |
| 2025/08/27 | 6,030 | 6,030 | 5,940 | 5,980 | 142,600 |
| 2025/08/26 | 6,090 | 6,140 | 6,000 | 6,040 | 158,300 |
| 2025/08/25 | 6,100 | 6,190 | 6,090 | 6,090 | 131,900 |
| 2025/08/22 | 6,030 | 6,100 | 5,970 | 6,030 | 169,700 |
| 2025/08/21 | 5,890 | 6,010 | 5,880 | 5,980 | 171,900 |
| 2025/08/20 | 6,060 | 6,060 | 5,850 | 5,940 | 198,400 |
| 2025/08/19 | 6,030 | 6,080 | 5,930 | 6,040 | 170,800 |
| 2025/08/18 | 5,980 | 6,040 | 5,930 | 6,020 | 170,700 |
| 2025/08/15 | 5,990 | 6,040 | 5,940 | 6,000 | 218,700 |
| 2025/08/14 | 6,080 | 6,090 | 5,960 | 6,020 | 181,300 |
| 2025/08/13 | 6,140 | 6,200 | 6,110 | 6,160 | 140,900 |
| 2025/08/12 | 6,130 | 6,230 | 6,030 | 6,150 | 226,600 |
| 2025/08/08 | 5,990 | 6,110 | 5,980 | 6,030 | 190,100 |
| 2025/08/07 | 6,010 | 6,050 | 5,960 | 6,040 | 239,700 |
| 2025/08/06 | 5,890 | 6,040 | 5,890 | 5,970 | 271,200 |
| 2025/08/05 | 5,790 | 5,910 | 5,740 | 5,840 | 158,700 |
| 2025/08/04 | 5,550 | 5,710 | 5,510 | 5,710 | 233,400 |
| 2025/08/01 | 5,710 | 5,860 | 5,530 | 5,720 | 450,900 |
| 2025/07/31 | 5,700 | 5,850 | 5,680 | 5,740 | 261,500 |
| 2025/07/30 | 5,500 | 5,660 | 5,500 | 5,600 | 203,700 |
| 2025/07/29 | 5,410 | 5,520 | 5,410 | 5,510 | 116,900 |
| 2025/07/28 | 5,540 | 5,550 | 5,410 | 5,510 | 192,100 |
| 2025/07/25 | 5,540 | 5,560 | 5,460 | 5,510 | 192,900 |
| 2025/07/24 | 5,380 | 5,530 | 5,380 | 5,520 | 181,100 |
| 2025/07/23 | 5,450 | 5,480 | 5,310 | 5,360 | 219,600 |
| 2025/07/22 | 5,460 | 5,590 | 5,400 | 5,420 | 149,200 |
| 2025/07/18 | 5,290 | 5,480 | 5,250 | 5,460 | 256,400 |
| 2025/07/17 | 5,350 | 5,390 | 5,310 | 5,370 | 236,200 |
| 2025/07/16 | 5,310 | 5,420 | 5,290 | 5,370 | 231,600 |
| 2025/07/15 | 5,150 | 5,280 | 5,130 | 5,260 | 175,200 |
| 2025/07/14 | 5,100 | 5,150 | 5,070 | 5,110 | 137,900 |
| 2025/07/11 | 5,200 | 5,220 | 5,100 | 5,100 | 164,400 |
| 2025/07/10 | 5,140 | 5,190 | 5,080 | 5,150 | 164,900 |
| 2025/07/09 | 5,210 | 5,240 | 5,170 | 5,170 | 117,400 |
| 2025/07/08 | 5,100 | 5,250 | 5,080 | 5,220 | 191,200 |
| 2025/07/07 | 5,240 | 5,240 | 5,110 | 5,130 | 203,500 |
| 2025/07/04 | 5,250 | 5,280 | 5,160 | 5,270 | 173,500 |
| 2025/07/03 | 5,200 | 5,240 | 5,150 | 5,200 | 311,600 |
| 2025/07/02 | 5,150 | 5,370 | 5,100 | 5,260 | 269,300 |
| 2025/07/01 | 5,380 | 5,440 | 5,310 | 5,430 | 310,800 |
| 2025/06/30 | 5,490 | 5,500 | 5,360 | 5,440 | 228,000 |
| 2025/06/27 | 5,460 | 5,590 | 5,400 | 5,450 | 398,900 |
| 2025/06/26 | 5,230 | 5,420 | 5,200 | 5,380 | 515,700 |
| 2025/06/25 | 5,100 | 5,220 | 5,060 | 5,160 | 298,700 |
| 2025/06/24 | 4,995 | 5,140 | 4,985 | 5,090 | 249,700 |
| 2025/06/23 | 4,980 | 5,020 | 4,935 | 4,950 | 156,600 |
| 2025/06/20 | 4,915 | 5,040 | 4,915 | 4,985 | 386,600 |
| 2025/06/19 | 4,825 | 4,975 | 4,815 | 4,955 | 148,100 |
| 2025/06/18 | 4,850 | 4,935 | 4,825 | 4,855 | 174,600 |
| 2025/06/17 | 4,865 | 4,965 | 4,855 | 4,885 | 188,600 |
| 2025/06/16 | 4,800 | 4,910 | 4,800 | 4,870 | 177,000 |
| 2025/06/13 | 4,800 | 4,850 | 4,735 | 4,780 | 181,600 |
| 2025/06/12 | 4,900 | 4,945 | 4,795 | 4,830 | 151,800 |
| 2025/06/11 | 4,995 | 5,040 | 4,900 | 4,915 | 285,300 |
| 2025/06/10 | 4,960 | 5,040 | 4,895 | 4,945 | 434,400 |
| 2025/06/09 | 4,820 | 4,845 | 4,765 | 4,825 | 166,600 |
| 2025/06/06 | 4,700 | 4,855 | 4,680 | 4,795 | 230,800 |
| 2025/06/05 | 4,600 | 4,680 | 4,585 | 4,675 | 228,700 |
| 2025/06/04 | 4,540 | 4,690 | 4,540 | 4,650 | 294,900 |
| 2025/06/03 | 4,485 | 4,540 | 4,400 | 4,485 | 324,300 |