日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 711 711 670 670 122,000
1992/12/29 700 711 697 711 136,000
1992/12/28 735 735 710 710 106,000
1992/12/25 745 754 735 735 63,000
1992/12/24 768 768 749 754 206,000
1992/12/22 750 760 746 754 81,000
1992/12/21 750 770 750 760 159,000
1992/12/18 764 765 753 765 112,000
1992/12/17 728 754 728 754 115,000
1992/12/16 759 759 740 744 172,000
1992/12/15 759 760 745 759 248,000
1992/12/14 758 759 750 759 158,000
1992/12/11 764 764 740 759 1,034,000
1992/12/10 755 765 744 744 284,000
1992/12/09 739 755 739 746 86,000
1992/12/08 738 745 725 736 97,000
1992/12/07 742 742 725 738 92,000
1992/12/04 706 732 701 732 150,000
1992/12/03 730 740 706 706 119,000
1992/12/02 731 745 730 730 87,000
1992/12/01 745 760 740 741 123,000
1992/11/30 746 763 746 763 145,000
1992/11/27 749 750 745 746 223,000
1992/11/26 719 755 719 750 387,000
1992/11/25 720 720 696 719 180,000
1992/11/24 701 710 692 710 128,000
1992/11/20 680 705 670 691 207,000
1992/11/19 695 699 682 690 267,000
1992/11/18 648 695 648 695 191,000
1992/11/17 645 655 644 650 187,000
1992/11/16 651 651 634 648 113,000
1992/11/13 665 665 640 651 633,000
1992/11/12 647 665 644 665 113,000
1992/11/11 648 657 647 647 123,000
1992/11/10 660 660 647 647 135,000
1992/11/09 669 669 660 660 112,000
1992/11/06 678 683 668 669 98,000
1992/11/05 675 679 666 668 134,000
1992/11/04 661 675 655 675 119,000
1992/11/02 650 660 639 660 243,000
1992/10/30 669 671 660 660 149,000
1992/10/29 694 694 678 679 108,000
1992/10/28 698 698 690 698 212,000
1992/10/27 694 694 690 690 162,000
1992/10/26 694 695 676 676 214,000
1992/10/23 693 695 683 694 156,000
1992/10/22 685 693 676 681 254,000
1992/10/21 672 683 663 683 230,000
1992/10/20 655 670 652 652 390,000
1992/10/19 684 698 660 675 216,000
1992/10/16 710 711 690 694 185,000
1992/10/15 690 716 681 716 119,000
1992/10/14 718 718 680 680 159,000
1992/10/13 708 715 699 710 124,000
1992/10/12 670 679 665 679 121,000
1992/10/09 680 680 660 665 1,427,000
1992/10/08 680 700 675 700 134,000
1992/10/07 700 710 694 695 251,000
1992/10/06 700 720 688 720 215,000
1992/10/05 705 705 685 692 184,000
1992/10/02 735 735 710 710 217,000
1992/10/01 750 760 725 725 256,000
1992/09/30 797 799 770 770 190,000
1992/09/29 807 807 781 781 166,000
1992/09/28 830 840 816 817 203,000
1992/09/25 828 830 825 825 314,000
1992/09/24 800 825 798 825 470,000
1992/09/22 765 785 765 783 372,000
1992/09/21 765 775 765 765 353,000
1992/09/18 755 764 741 764 364,000
1992/09/17 734 755 734 755 244,000
1992/09/16 755 755 726 734 173,000
1992/09/14 750 760 740 755 185,000
1992/09/11 751 759 745 745 1,713,000
1992/09/10 750 765 740 740 654,000
1992/09/09 728 750 716 750 368,000
1992/09/08 737 750 731 731 389,000
1992/09/07 730 746 730 737 476,000
1992/09/04 730 750 720 730 609,000
1992/09/03 681 730 661 730 318,000
1992/09/02 662 677 655 676 167,000
1992/09/01 680 680 650 651 270,000
1992/08/31 680 718 677 678 399,000
1992/08/28 670 705 660 683 545,000
1992/08/27 645 680 645 680 363,000
1992/08/26 634 640 625 639 319,000
1992/08/25 633 645 624 624 440,000
1992/08/24 630 657 621 623 427,000
1992/08/21 625 640 620 640 296,000
1992/08/20 601 640 601 619 326,000
1992/08/19 610 620 594 610 233,000
1992/08/18 616 625 600 600 187,000
1992/08/17 635 640 626 636 87,000
1992/08/14 615 625 615 615 557,000
1992/08/13 625 627 616 618 171,000
1992/08/12 620 630 612 627 255,000
1992/08/11 636 645 620 630 192,000
1992/08/10 630 640 626 635 170,000
1992/08/07 654 660 644 650 248,000
1992/08/06 660 679 652 655 236,000
1992/08/05 655 667 650 660 245,000
1992/08/04 623 656 622 635 134,000
1992/08/03 637 655 626 633 93,000
1992/07/31 624 645 620 635 147,000
1992/07/30 598 631 598 630 248,000
1992/07/29 629 629 606 607 291,000
1992/07/28 603 620 590 609 163,000
1992/07/27 635 635 593 593 300,000
1992/07/24 616 616 585 587 267,000
1992/07/23 591 618 585 610 218,000
1992/07/22 634 634 596 596 330,000
1992/07/21 615 624 600 624 213,000
1992/07/20 620 629 599 615 178,000
1992/07/17 666 670 650 651 160,000
1992/07/16 694 694 665 686 144,000
1992/07/15 696 701 695 698 282,000
1992/07/14 682 700 679 686 278,000
1992/07/13 656 689 656 689 270,000
1992/07/10 677 677 656 656 589,000
1992/07/09 633 659 633 657 242,000
1992/07/08 619 633 611 633 119,000
1992/07/07 625 631 619 619 86,000
1992/07/06 641 651 625 625 79,000
1992/07/03 654 670 642 660 187,000
1992/07/02 645 660 640 659 214,000
1992/07/01 606 635 585 635 240,000
1992/06/30 600 620 590 605 330,000
1992/06/29 612 630 597 597 111,000
1992/06/26 623 625 594 602 229,000
1992/06/25 604 619 600 608 187,000
1992/06/24 615 615 594 594 167,000
1992/06/23 610 619 605 605 207,000
1992/06/22 624 624 600 600 407,000
1992/06/19 599 614 599 605 267,000
1992/06/18 599 637 599 599 509,000
1992/06/17 650 660 620 640 353,000
1992/06/16 697 698 660 660 273,000
1992/06/15 713 713 686 690 319,000
1992/06/12 720 726 706 713 2,010,000
1992/06/11 737 750 726 730 245,000
1992/06/10 735 756 731 735 286,000
1992/06/09 721 735 720 730 200,000
1992/06/08 745 745 702 710 198,000
1992/06/05 761 761 746 749 135,000
1992/06/04 770 770 752 758 165,000
1992/06/03 785 800 770 770 100,000
1992/06/02 795 795 752 770 141,000
1992/06/01 797 815 791 791 161,000
1992/05/29 772 797 755 796 100,000
1992/05/28 748 761 741 752 250,000
1992/05/27 798 798 741 752 349,000
1992/05/26 821 821 801 801 176,000
1992/05/25 800 811 800 809 246,000
1992/05/22 845 847 800 800 160,000
1992/05/21 850 853 845 848 154,000
1992/05/20 854 865 841 850 100,000
1992/05/19 850 850 838 850 197,000
1992/05/18 850 860 840 845 166,000
1992/05/15 867 867 848 850 259,000
1992/05/14 877 877 871 871 213,000
1992/05/13 850 867 850 867 203,000
1992/05/12 851 861 840 840 495,000
1992/05/11 835 860 831 831 186,000
1992/05/08 810 825 805 821 195,000
1992/05/07 804 820 780 820 195,000
1992/05/06 750 810 750 805 120,000
1992/05/01 750 770 740 740 181,000
1992/04/30 769 769 739 740 102,000
1992/04/28 788 790 770 770 93,000
1992/04/27 796 800 789 789 79,000
1992/04/24 780 795 750 795 372,000
1992/04/23 756 770 752 770 231,000
1992/04/22 771 771 720 727 155,000
1992/04/21 765 780 760 761 298,000
1992/04/20 783 788 777 779 253,000
1992/04/17 821 825 805 806 276,000
1992/04/16 849 860 828 835 234,000
1992/04/15 850 869 841 841 309,000
1992/04/14 820 835 815 816 298,000
1992/04/13 919 919 850 850 261,000
1992/04/10 883 931 883 906 283,000
1992/04/09 921 921 891 895 155,000
1992/04/08 877 901 877 901 169,000
1992/04/07 965 965 900 900 106,000
1992/04/06 951 965 951 955 110,000
1992/04/03 950 950 930 950 181,000
1992/04/02 941 944 929 941 197,000
1992/04/01 967 975 940 940 141,000
1992/03/31 993 1,010 967 971 104,000
1992/03/30 985 1,000 970 993 87,000
1992/03/27 990 990 977 987 124,000
1992/03/26 1,020 1,020 990 990 77,000
1992/03/25 979 1,030 979 1,030 202,000
1992/03/24 990 995 979 979 114,000
1992/03/23 969 980 969 980 78,000
1992/03/19 982 998 967 967 488,000
1992/03/18 975 985 955 977 313,000
1992/03/17 950 971 922 971 204,000
1992/03/16 990 990 950 950 120,000
1992/03/13 986 996 975 990 1,546,000
1992/03/12 1,000 1,020 995 996 194,000
1992/03/11 1,010 1,020 987 992 118,000
1992/03/10 1,030 1,040 1,010 1,020 169,000
1992/03/09 1,030 1,030 1,000 1,030 22,000
1992/03/06 995 1,030 995 1,010 76,000
1992/03/05 1,040 1,040 995 995 180,000
1992/03/04 995 1,030 991 1,030 155,000
1992/03/03 1,040 1,040 1,010 1,010 67,000
1992/03/02 1,050 1,070 995 1,010 412,000
1992/02/28 1,030 1,040 1,020 1,040 78,000
1992/02/27 1,040 1,040 1,000 1,010 252,000
1992/02/26 1,030 1,050 999 1,020 850,000
1992/02/25 1,180 1,180 1,020 1,030 787,000
1992/02/24 1,220 1,220 1,180 1,180 93,000
1992/02/21 1,200 1,220 1,180 1,220 146,000
1992/02/20 1,190 1,190 1,170 1,180 115,000
1992/02/19 1,180 1,200 1,160 1,200 123,000
1992/02/18 1,210 1,240 1,190 1,200 121,000
1992/02/17 1,210 1,270 1,190 1,270 133,000
1992/02/14 1,250 1,250 1,190 1,190 126,000
1992/02/13 1,220 1,240 1,210 1,230 191,000
1992/02/12 1,240 1,240 1,220 1,220 111,000
1992/02/10 1,250 1,250 1,240 1,240 47,000
1992/02/07 1,270 1,280 1,250 1,260 135,000
1992/02/06 1,270 1,280 1,220 1,230 167,000
1992/02/05 1,210 1,240 1,210 1,230 72,000
1992/02/04 1,230 1,260 1,230 1,230 106,000
1992/02/03 1,270 1,280 1,220 1,270 102,000
1992/01/31 1,230 1,260 1,210 1,250 359,000
1992/01/30 1,190 1,220 1,180 1,210 134,000
1992/01/29 1,200 1,200 1,170 1,170 68,000
1992/01/28 1,200 1,210 1,190 1,200 104,000
1992/01/27 1,190 1,190 1,150 1,180 173,000
1992/01/24 1,230 1,230 1,190 1,190 151,000
1992/01/23 1,250 1,280 1,230 1,230 126,000
1992/01/22 1,180 1,240 1,180 1,240 121,000
1992/01/21 1,200 1,230 1,180 1,190 139,000
1992/01/20 1,210 1,210 1,170 1,190 184,000
1992/01/17 1,200 1,240 1,190 1,210 148,000
1992/01/16 1,230 1,230 1,190 1,200 160,000
1992/01/14 1,200 1,230 1,180 1,190 68,000
1992/01/13 1,210 1,220 1,180 1,200 188,000
1992/01/10 1,260 1,270 1,190 1,210 284,000
1992/01/09 1,250 1,300 1,250 1,270 121,000
1992/01/08 1,280 1,320 1,270 1,270 151,000
1992/01/07 1,360 1,370 1,300 1,320 161,000
1992/01/06 1,360 1,360 1,340 1,360 127,000

このページの先頭へ