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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 4,300 | 4,335 | 4,280 | 4,315 | 129,300 |
| 2025/05/30 | 4,300 | 4,380 | 4,295 | 4,370 | 220,000 |
| 2025/05/29 | 4,330 | 4,370 | 4,280 | 4,350 | 170,400 |
| 2025/05/28 | 4,270 | 4,340 | 4,250 | 4,260 | 181,600 |
| 2025/05/27 | 4,200 | 4,245 | 4,190 | 4,245 | 121,200 |
| 2025/05/26 | 4,170 | 4,220 | 4,150 | 4,180 | 130,000 |
| 2025/05/23 | 4,130 | 4,220 | 4,115 | 4,185 | 139,000 |
| 2025/05/22 | 4,075 | 4,140 | 4,060 | 4,115 | 131,700 |
| 2025/05/21 | 4,200 | 4,210 | 4,125 | 4,140 | 101,800 |
| 2025/05/20 | 4,185 | 4,265 | 4,140 | 4,175 | 138,400 |
| 2025/05/19 | 4,125 | 4,190 | 4,110 | 4,175 | 106,100 |
| 2025/05/16 | 4,250 | 4,275 | 4,090 | 4,155 | 242,900 |
| 2025/05/15 | 4,285 | 4,320 | 4,180 | 4,220 | 244,500 |
| 2025/05/14 | 4,280 | 4,295 | 4,000 | 4,245 | 976,500 |
| 2025/05/13 | 4,400 | 4,415 | 4,245 | 4,350 | 285,200 |
| 2025/05/12 | 4,295 | 4,365 | 4,290 | 4,350 | 279,300 |
| 2025/05/09 | 4,165 | 4,280 | 4,150 | 4,265 | 195,600 |
| 2025/05/08 | 4,095 | 4,165 | 4,045 | 4,165 | 171,300 |
| 2025/05/07 | 4,090 | 4,160 | 4,060 | 4,150 | 229,100 |
| 2025/05/02 | 4,055 | 4,090 | 3,960 | 4,025 | 281,200 |
| 2025/05/01 | 3,930 | 4,025 | 3,920 | 3,965 | 172,200 |
| 2025/04/30 | 3,880 | 3,940 | 3,840 | 3,920 | 170,600 |
| 2025/04/28 | 3,950 | 3,955 | 3,855 | 3,880 | 218,000 |
| 2025/04/25 | 3,830 | 3,985 | 3,810 | 3,920 | 381,900 |
| 2025/04/24 | 3,710 | 3,820 | 3,695 | 3,760 | 345,000 |
| 2025/04/23 | 3,590 | 3,625 | 3,530 | 3,570 | 229,600 |
| 2025/04/22 | 3,400 | 3,455 | 3,370 | 3,450 | 155,000 |
| 2025/04/21 | 3,495 | 3,505 | 3,430 | 3,460 | 168,800 |
| 2025/04/18 | 3,580 | 3,610 | 3,545 | 3,550 | 114,400 |
| 2025/04/17 | 3,580 | 3,620 | 3,510 | 3,580 | 229,800 |
| 2025/04/16 | 3,535 | 3,570 | 3,410 | 3,455 | 166,800 |
| 2025/04/15 | 3,475 | 3,615 | 3,475 | 3,550 | 161,700 |
| 2025/04/14 | 3,540 | 3,590 | 3,465 | 3,465 | 168,700 |
| 2025/04/11 | 3,310 | 3,515 | 3,300 | 3,495 | 326,300 |
| 2025/04/10 | 3,635 | 3,655 | 3,555 | 3,590 | 288,100 |
| 2025/04/09 | 3,285 | 3,285 | 3,175 | 3,215 | 398,900 |
| 2025/04/08 | 3,290 | 3,460 | 3,290 | 3,425 | 403,000 |
| 2025/04/07 | 3,090 | 3,300 | 3,090 | 3,130 | 538,200 |
| 2025/04/04 | 3,715 | 3,715 | 3,450 | 3,580 | 636,800 |
| 2025/04/03 | 3,985 | 4,015 | 3,870 | 3,925 | 339,900 |
| 2025/04/02 | 4,180 | 4,215 | 4,105 | 4,190 | 207,600 |
| 2025/04/01 | 4,320 | 4,320 | 4,100 | 4,120 | 327,000 |
| 2025/03/31 | 4,340 | 4,360 | 4,235 | 4,315 | 316,500 |
| 2025/03/28 | 4,495 | 4,510 | 4,360 | 4,475 | 326,200 |
| 2025/03/27 | 4,530 | 4,580 | 4,460 | 4,545 | 289,000 |
| 2025/03/26 | 4,570 | 4,600 | 4,515 | 4,580 | 272,700 |
| 2025/03/25 | 4,580 | 4,690 | 4,500 | 4,525 | 223,200 |
| 2025/03/24 | 4,610 | 4,705 | 4,515 | 4,545 | 400,400 |
| 2025/03/21 | 4,390 | 4,565 | 4,390 | 4,430 | 265,800 |
| 2025/03/19 | 4,400 | 4,510 | 4,390 | 4,390 | 193,000 |
| 2025/03/18 | 4,435 | 4,450 | 4,350 | 4,390 | 191,100 |
| 2025/03/17 | 4,350 | 4,490 | 4,330 | 4,365 | 304,900 |
| 2025/03/14 | 4,275 | 4,350 | 4,260 | 4,320 | 143,500 |
| 2025/03/13 | 4,345 | 4,400 | 4,260 | 4,280 | 201,400 |
| 2025/03/12 | 4,095 | 4,330 | 4,095 | 4,295 | 459,000 |
| 2025/03/11 | 4,060 | 4,150 | 4,010 | 4,105 | 522,100 |
| 2025/03/10 | 4,515 | 4,555 | 4,270 | 4,270 | 313,700 |
| 2025/03/07 | 4,470 | 4,595 | 4,470 | 4,495 | 212,500 |
| 2025/03/06 | 4,505 | 4,620 | 4,500 | 4,540 | 115,200 |
| 2025/03/05 | 4,530 | 4,580 | 4,500 | 4,515 | 160,700 |
| 2025/03/04 | 4,635 | 4,635 | 4,490 | 4,530 | 293,400 |
| 2025/03/03 | 4,675 | 4,705 | 4,585 | 4,705 | 292,000 |
| 2025/02/28 | 4,800 | 4,855 | 4,680 | 4,735 | 435,500 |
| 2025/02/27 | 4,820 | 4,970 | 4,770 | 4,795 | 622,800 |
| 2025/02/26 | 4,580 | 4,820 | 4,560 | 4,790 | 590,800 |
| 2025/02/25 | 4,480 | 4,665 | 4,465 | 4,575 | 368,800 |
| 2025/02/21 | 4,565 | 4,595 | 4,505 | 4,565 | 227,900 |
| 2025/02/20 | 4,775 | 4,805 | 4,590 | 4,590 | 410,200 |
| 2025/02/19 | 4,800 | 4,890 | 4,705 | 4,875 | 509,200 |
| 2025/02/18 | 4,535 | 4,720 | 4,505 | 4,675 | 264,400 |
| 2025/02/17 | 4,565 | 4,570 | 4,445 | 4,515 | 184,100 |
| 2025/02/14 | 4,535 | 4,625 | 4,480 | 4,525 | 279,600 |
| 2025/02/13 | 4,510 | 4,585 | 4,475 | 4,560 | 425,700 |
| 2025/02/12 | 4,465 | 4,495 | 4,345 | 4,405 | 397,000 |
| 2025/02/10 | 4,550 | 4,560 | 4,445 | 4,485 | 185,800 |
| 2025/02/07 | 4,550 | 4,570 | 4,460 | 4,550 | 205,500 |
| 2025/02/06 | 4,495 | 4,595 | 4,395 | 4,595 | 379,500 |
| 2025/02/05 | 4,635 | 4,650 | 4,430 | 4,495 | 354,500 |
| 2025/02/04 | 4,600 | 4,780 | 4,575 | 4,635 | 805,200 |
| 2025/02/03 | 4,375 | 4,595 | 4,250 | 4,470 | 1,337,300 |
| 2025/01/31 | 4,000 | 4,020 | 3,935 | 4,000 | 337,300 |
| 2025/01/30 | 3,820 | 3,915 | 3,770 | 3,915 | 257,100 |
| 2025/01/29 | 3,895 | 3,910 | 3,795 | 3,860 | 378,500 |
| 2025/01/28 | 3,940 | 3,940 | 3,715 | 3,805 | 790,700 |
| 2025/01/27 | 4,220 | 4,245 | 4,065 | 4,080 | 301,100 |
| 2025/01/24 | 4,260 | 4,280 | 4,155 | 4,175 | 408,000 |
| 2025/01/23 | 4,375 | 4,395 | 4,255 | 4,275 | 262,600 |
| 2025/01/22 | 4,175 | 4,325 | 4,175 | 4,310 | 362,800 |
| 2025/01/21 | 4,170 | 4,190 | 4,130 | 4,180 | 133,000 |
| 2025/01/20 | 4,180 | 4,200 | 4,145 | 4,200 | 175,300 |
| 2025/01/17 | 4,070 | 4,160 | 4,030 | 4,125 | 160,600 |
| 2025/01/16 | 4,120 | 4,160 | 4,050 | 4,090 | 298,000 |
| 2025/01/15 | 4,020 | 4,020 | 3,955 | 3,980 | 151,500 |
| 2025/01/14 | 4,060 | 4,060 | 3,950 | 4,005 | 197,500 |
| 2025/01/10 | 4,070 | 4,120 | 4,060 | 4,060 | 141,500 |
| 2025/01/09 | 4,200 | 4,205 | 4,105 | 4,140 | 151,100 |
| 2025/01/08 | 4,225 | 4,275 | 4,205 | 4,255 | 207,300 |
| 2025/01/07 | 4,360 | 4,365 | 4,235 | 4,260 | 193,500 |
| 2025/01/06 | 4,395 | 4,440 | 4,265 | 4,295 | 183,900 |
| 2024/12/30 | 4,410 | 4,425 | 4,265 | 4,375 | 226,700 |
| 2024/12/27 | 4,445 | 4,445 | 4,365 | 4,385 | 147,200 |
| 2024/12/26 | 4,385 | 4,460 | 4,360 | 4,445 | 180,200 |
| 2024/12/25 | 4,380 | 4,380 | 4,310 | 4,375 | 117,100 |
| 2024/12/24 | 4,380 | 4,390 | 4,305 | 4,365 | 185,800 |
| 2024/12/23 | 4,365 | 4,395 | 4,300 | 4,340 | 183,700 |
| 2024/12/20 | 4,325 | 4,395 | 4,290 | 4,345 | 248,500 |
| 2024/12/19 | 4,195 | 4,360 | 4,180 | 4,340 | 290,900 |
| 2024/12/18 | 4,345 | 4,500 | 4,245 | 4,335 | 774,700 |
| 2024/12/17 | 4,055 | 4,125 | 4,030 | 4,065 | 145,100 |
| 2024/12/16 | 3,965 | 4,095 | 3,950 | 4,065 | 185,400 |
| 2024/12/13 | 3,905 | 3,960 | 3,895 | 3,960 | 105,100 |
| 2024/12/12 | 3,960 | 4,000 | 3,915 | 3,945 | 170,600 |
| 2024/12/11 | 3,890 | 3,920 | 3,855 | 3,910 | 197,100 |
| 2024/12/10 | 4,075 | 4,085 | 3,895 | 3,940 | 241,600 |
| 2024/12/09 | 4,000 | 4,065 | 3,930 | 4,010 | 277,200 |
| 2024/12/06 | 3,965 | 4,005 | 3,915 | 3,915 | 315,000 |
| 2024/12/05 | 3,930 | 3,990 | 3,920 | 3,945 | 141,100 |
| 2024/12/04 | 4,015 | 4,030 | 3,880 | 3,885 | 313,100 |
| 2024/12/03 | 4,025 | 4,105 | 4,015 | 4,055 | 254,100 |
| 2024/12/02 | 3,860 | 4,035 | 3,850 | 4,005 | 246,600 |
| 2024/11/29 | 3,940 | 3,990 | 3,835 | 3,840 | 236,100 |
| 2024/11/28 | 3,825 | 3,940 | 3,790 | 3,925 | 202,200 |
| 2024/11/27 | 3,995 | 4,005 | 3,790 | 3,825 | 303,200 |
| 2024/11/26 | 4,080 | 4,080 | 3,940 | 3,985 | 265,600 |
| 2024/11/25 | 4,200 | 4,215 | 4,130 | 4,140 | 241,200 |
| 2024/11/22 | 4,130 | 4,130 | 4,050 | 4,110 | 224,900 |
| 2024/11/21 | 4,160 | 4,190 | 4,050 | 4,060 | 171,600 |
| 2024/11/20 | 4,250 | 4,280 | 4,180 | 4,180 | 227,900 |
| 2024/11/19 | 4,165 | 4,280 | 4,090 | 4,255 | 428,000 |
| 2024/11/18 | 4,000 | 4,215 | 3,985 | 4,095 | 551,800 |
| 2024/11/15 | 4,000 | 4,020 | 3,905 | 3,930 | 169,100 |
| 2024/11/14 | 4,000 | 4,025 | 3,920 | 3,945 | 338,500 |
| 2024/11/13 | 4,070 | 4,070 | 3,905 | 3,985 | 302,000 |
| 2024/11/12 | 4,215 | 4,230 | 4,105 | 4,125 | 275,300 |
| 2024/11/11 | 4,045 | 4,215 | 4,045 | 4,200 | 217,400 |
| 2024/11/08 | 4,180 | 4,185 | 4,035 | 4,035 | 177,000 |
| 2024/11/07 | 4,070 | 4,180 | 4,040 | 4,120 | 351,600 |
| 2024/11/06 | 3,825 | 4,010 | 3,790 | 3,950 | 350,400 |
| 2024/11/05 | 3,805 | 3,850 | 3,785 | 3,790 | 239,800 |
| 2024/11/01 | 3,960 | 3,990 | 3,815 | 3,815 | 386,400 |
| 2024/10/31 | 4,015 | 4,095 | 3,985 | 4,075 | 325,900 |
| 2024/10/30 | 4,065 | 4,130 | 4,005 | 4,070 | 1,004,200 |
| 2024/10/29 | 3,955 | 4,170 | 3,895 | 4,020 | 1,237,800 |
| 2024/10/28 | 3,900 | 4,050 | 3,820 | 4,020 | 545,900 |
| 2024/10/25 | 3,940 | 3,970 | 3,880 | 3,900 | 379,900 |
| 2024/10/24 | 3,850 | 3,955 | 3,825 | 3,915 | 261,200 |
| 2024/10/23 | 3,930 | 4,010 | 3,865 | 3,885 | 304,200 |
| 2024/10/22 | 3,930 | 3,985 | 3,875 | 3,950 | 343,800 |
| 2024/10/21 | 4,020 | 4,020 | 3,885 | 3,900 | 646,200 |
| 2024/10/18 | 3,720 | 3,900 | 3,720 | 3,885 | 357,100 |
| 2024/10/17 | 3,700 | 3,725 | 3,665 | 3,700 | 267,000 |
| 2024/10/16 | 3,590 | 3,705 | 3,560 | 3,695 | 293,900 |
| 2024/10/15 | 3,740 | 3,755 | 3,665 | 3,700 | 240,000 |
| 2024/10/11 | 3,570 | 3,670 | 3,565 | 3,670 | 291,000 |
| 2024/10/10 | 3,565 | 3,570 | 3,505 | 3,560 | 180,400 |
| 2024/10/09 | 3,495 | 3,515 | 3,450 | 3,515 | 241,100 |
| 2024/10/08 | 3,525 | 3,555 | 3,430 | 3,445 | 170,100 |
| 2024/10/07 | 3,670 | 3,685 | 3,545 | 3,560 | 418,100 |