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
1999/12/30 130 135 130 130 160,000
1999/12/29 140 140 131 139 281,000
1999/12/28 143 151 140 144 198,000
1999/12/27 146 150 143 145 196,000
1999/12/24 155 155 144 149 316,000
1999/12/22 144 150 143 150 230,000
1999/12/21 150 151 143 143 295,000
1999/12/20 160 160 150 155 254,000
1999/12/17 158 158 150 150 302,000
1999/12/16 155 160 151 156 96,000
1999/12/15 164 167 160 160 198,000
1999/12/14 163 163 158 158 264,000
1999/12/13 165 166 163 163 110,000
1999/12/10 170 172 162 165 2,267,000
1999/12/09 167 169 162 169 201,000
1999/12/08 168 171 165 167 120,000
1999/12/07 163 169 163 165 132,000
1999/12/06 170 170 163 163 219,000
1999/12/03 170 175 167 167 138,000
1999/12/02 171 178 167 168 372,000
1999/12/01 168 185 166 185 315,000
1999/11/30 170 172 160 168 188,000
1999/11/29 169 170 159 165 185,000
1999/11/26 168 168 160 165 150,000
1999/11/25 168 168 158 163 341,000
1999/11/24 166 166 163 164 202,000
1999/11/22 166 170 164 169 175,000
1999/11/19 170 171 164 164 313,000
1999/11/18 175 178 170 171 345,000
1999/11/17 166 170 153 164 355,000
1999/11/16 172 175 170 170 177,000
1999/11/15 188 188 170 175 329,000
1999/11/12 178 190 178 178 478,000
1999/11/11 186 190 178 178 255,000
1999/11/10 190 193 184 191 244,000
1999/11/09 194 197 183 194 234,000
1999/11/08 191 198 186 194 213,000
1999/11/05 193 194 185 186 328,000
1999/11/04 195 198 190 193 292,000
1999/11/02 192 196 191 193 146,000
1999/11/01 196 197 192 192 153,000
1999/10/29 195 200 194 196 288,000
1999/10/28 203 203 192 193 195,000
1999/10/27 203 205 203 203 123,000
1999/10/26 203 208 203 205 170,000
1999/10/25 206 208 203 203 257,000
1999/10/22 206 209 204 204 148,000
1999/10/21 211 213 206 206 195,000
1999/10/20 215 215 210 213 153,000
1999/10/19 223 223 212 215 146,000
1999/10/18 224 224 218 218 248,000
1999/10/15 221 227 218 223 207,000
1999/10/14 213 220 212 216 75,000
1999/10/13 216 222 212 214 237,000
1999/10/12 228 228 218 221 82,000
1999/10/08 232 233 210 226 571,000
1999/10/07 223 228 222 227 253,000
1999/10/06 220 222 214 218 91,000
1999/10/05 219 220 214 220 107,000
1999/10/04 211 216 211 215 118,000
1999/10/01 212 217 210 212 247,000
1999/09/30 214 217 210 210 207,000
1999/09/29 208 214 208 214 103,000
1999/09/28 207 217 207 210 140,000
1999/09/27 210 213 207 207 142,000
1999/09/24 219 219 210 210 327,000
1999/09/22 211 217 210 214 152,000
1999/09/21 216 221 210 219 162,000
1999/09/20 210 216 210 212 105,000
1999/09/17 215 223 207 210 263,000
1999/09/16 218 220 206 214 393,000
1999/09/14 215 220 210 219 290,000
1999/09/13 219 225 218 225 216,000
1999/09/10 215 225 213 215 1,971,000
1999/09/09 223 224 217 218 98,000
1999/09/08 225 225 217 218 149,000
1999/09/07 226 228 224 225 198,000
1999/09/06 216 228 216 221 362,000
1999/09/03 215 219 215 216 129,000
1999/09/02 216 220 214 214 335,000
1999/09/01 223 223 215 220 310,000
1999/08/31 223 225 218 222 290,000
1999/08/30 229 229 224 228 60,000
1999/08/27 229 229 216 222 253,000
1999/08/26 226 231 222 224 164,000
1999/08/25 237 239 226 234 262,000
1999/08/24 232 235 226 230 121,000
1999/08/23 235 240 227 227 159,000
1999/08/20 238 238 231 231 176,000
1999/08/19 222 235 222 228 123,000
1999/08/18 233 233 222 223 122,000
1999/08/17 231 231 221 228 239,000
1999/08/16 226 235 224 232 268,000
1999/08/13 221 222 213 213 1,014,000
1999/08/12 224 224 221 221 226,000
1999/08/11 225 229 224 224 145,000
1999/08/10 225 230 221 225 174,000
1999/08/09 225 229 222 225 104,000
1999/08/06 226 226 221 222 281,000
1999/08/05 231 231 220 228 254,000
1999/08/04 230 230 225 229 178,000
1999/08/03 227 231 224 226 231,000
1999/08/02 225 233 225 230 109,000
1999/07/30 231 237 225 228 211,000
1999/07/29 230 236 227 236 184,000
1999/07/28 234 235 230 230 174,000
1999/07/27 232 237 232 235 180,000
1999/07/26 238 240 235 236 111,000
1999/07/23 244 245 236 243 261,000
1999/07/22 250 250 238 244 257,000
1999/07/21 246 252 246 247 114,000
1999/07/19 246 253 246 253 88,000
1999/07/16 247 256 245 245 380,000
1999/07/15 250 251 242 244 396,000
1999/07/14 240 245 240 241 172,000
1999/07/13 239 245 238 241 180,000
1999/07/12 237 244 237 244 210,000
1999/07/09 235 245 235 236 834,000
1999/07/08 246 246 238 238 260,000
1999/07/07 245 250 241 241 211,000
1999/07/06 245 250 245 245 183,000
1999/07/05 254 254 245 245 199,000
1999/07/02 257 258 251 251 207,000
1999/07/01 266 266 256 256 121,000
1999/06/30 261 266 254 254 183,000
1999/06/29 261 262 260 260 58,000
1999/06/28 265 267 260 260 78,000
1999/06/25 270 273 260 260 264,000
1999/06/24 262 270 262 269 123,000
1999/06/23 266 269 262 264 180,000
1999/06/22 265 270 261 261 130,000
1999/06/21 266 270 262 269 167,000
1999/06/18 261 269 259 259 133,000
1999/06/17 258 268 256 266 288,000
1999/06/16 264 264 253 253 217,000
1999/06/15 265 265 254 261 225,000
1999/06/14 258 265 255 259 461,000
1999/06/11 260 270 253 253 2,646,000
1999/06/10 255 265 255 265 730,000
1999/06/09 241 257 241 251 219,000
1999/06/08 245 253 245 246 73,000
1999/06/07 246 257 245 255 211,000
1999/06/04 237 243 237 243 95,000
1999/06/03 236 241 226 235 119,000
1999/06/02 235 243 234 241 102,000
1999/06/01 231 245 230 245 301,000
1999/05/31 220 234 220 233 89,000
1999/05/28 226 230 221 224 229,000
1999/05/27 235 237 226 231 260,000
1999/05/26 238 244 234 237 136,000
1999/05/25 235 238 234 235 248,000
1999/05/24 234 241 234 238 158,000
1999/05/21 237 243 236 243 142,000
1999/05/20 245 245 235 237 202,000
1999/05/19 245 246 242 242 141,000
1999/05/18 248 258 245 246 113,000
1999/05/17 264 264 247 247 297,000
1999/05/14 260 262 256 262 866,000
1999/05/13 258 261 254 257 137,000
1999/05/12 251 259 250 259 260,000
1999/05/11 253 256 247 250 149,000
1999/05/10 252 253 250 251 111,000
1999/05/07 247 256 242 242 287,000
1999/05/06 251 257 247 257 155,000
1999/04/30 246 252 244 244 134,000
1999/04/28 257 258 244 245 229,000
1999/04/27 253 259 253 253 133,000
1999/04/26 253 264 252 252 179,000
1999/04/23 257 260 251 260 298,000
1999/04/22 251 257 246 257 169,000
1999/04/21 249 254 246 246 172,000
1999/04/20 241 254 241 254 184,000
1999/04/19 250 254 244 244 325,000
1999/04/16 252 258 252 258 167,000
1999/04/15 258 258 248 257 173,000
1999/04/14 255 260 247 258 194,000
1999/04/13 261 264 255 255 173,000
1999/04/12 253 259 251 251 156,000
1999/04/09 275 275 256 258 1,351,000
1999/04/08 247 255 244 255 234,000
1999/04/07 245 255 245 245 236,000
1999/04/06 251 255 245 245 204,000
1999/04/05 253 259 245 246 374,000
1999/04/02 240 248 240 248 240,000
1999/04/01 232 247 231 247 397,000
1999/03/31 235 240 230 240 191,000
1999/03/30 240 243 230 230 135,000
1999/03/29 248 248 240 242 76,000
1999/03/26 245 249 240 240 215,000
1999/03/25 230 245 226 245 462,000
1999/03/24 226 236 220 220 574,000
1999/03/23 232 238 226 228 477,000
1999/03/19 238 249 237 247 379,000
1999/03/18 243 250 231 234 392,000
1999/03/17 243 258 240 258 324,000
1999/03/16 238 250 235 250 258,000
1999/03/15 243 249 234 248 241,000
1999/03/12 250 255 230 230 1,411,000
1999/03/11 233 260 227 249 691,000
1999/03/10 232 237 222 233 327,000
1999/03/09 231 239 225 227 353,000
1999/03/08 244 247 231 231 347,000
1999/03/05 225 249 220 249 459,000
1999/03/04 218 220 215 218 120,000
1999/03/03 213 223 210 220 155,000
1999/03/02 225 225 212 212 265,000
1999/03/01 222 225 220 220 206,000
1999/02/26 229 229 222 222 146,000
1999/02/25 230 230 222 225 268,000
1999/02/24 228 229 224 226 180,000
1999/02/23 227 231 225 228 276,000
1999/02/22 226 235 225 225 213,000
1999/02/19 223 227 222 224 174,000
1999/02/18 233 233 226 226 129,000
1999/02/17 245 245 228 228 152,000
1999/02/16 233 248 233 240 129,000
1999/02/15 236 240 231 233 164,000
1999/02/12 230 239 230 231 311,000
1999/02/10 225 245 225 238 139,000
1999/02/09 231 232 226 230 107,000
1999/02/08 238 239 205 229 575,000
1999/02/05 253 253 232 244 250,000
1999/02/04 255 258 243 254 240,000
1999/02/03 256 258 243 255 447,000
1999/02/02 268 268 253 261 114,000
1999/02/01 266 269 261 265 96,000
1999/01/29 255 269 255 265 216,000
1999/01/28 267 269 264 269 141,000
1999/01/27 262 270 262 268 248,000
1999/01/26 258 270 258 266 404,000
1999/01/25 254 260 243 258 320,000
1999/01/22 246 260 242 251 409,000
1999/01/21 250 255 240 251 292,000
1999/01/20 235 249 235 247 252,000
1999/01/19 241 243 225 238 478,000
1999/01/18 241 250 231 231 314,000
1999/01/14 221 241 221 241 275,000
1999/01/13 213 222 210 222 193,000
1999/01/12 213 224 208 208 156,000
1999/01/11 205 220 205 215 113,000
1999/01/08 213 218 208 208 211,000
1999/01/07 219 228 213 213 172,000
1999/01/06 208 215 203 214 116,000
1999/01/05 210 210 201 203 353,000
1999/01/04 215 216 201 201 173,000

このページの先頭へ