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
2002/12/30 99 101 99 101 139,000
2002/12/27 102 102 98 102 270,000
2002/12/26 100 102 99 101 232,000
2002/12/25 100 101 98 99 434,000
2002/12/24 95 99 94 99 449,000
2002/12/20 93 97 91 97 500,000
2002/12/19 91 95 90 92 468,000
2002/12/18 97 98 94 94 324,000
2002/12/17 99 100 95 97 502,000
2002/12/16 100 103 95 99 456,000
2002/12/13 100 100 95 99 1,799,000
2002/12/12 102 102 98 98 449,000
2002/12/11 106 107 101 102 621,000
2002/12/10 102 107 100 104 930,000
2002/12/09 103 104 99 101 818,000
2002/12/06 107 108 102 105 550,000
2002/12/05 112 112 109 111 575,000
2002/12/04 117 118 111 114 719,000
2002/12/03 120 122 118 118 600,000
2002/12/02 120 121 118 119 473,000
2002/11/29 119 123 119 120 681,000
2002/11/28 113 118 113 118 893,000
2002/11/27 108 112 106 112 271,000
2002/11/26 112 113 108 110 502,000
2002/11/25 105 113 105 109 1,022,000
2002/11/22 108 108 101 104 994,000
2002/11/21 97 110 96 110 1,090,000
2002/11/20 89 95 88 92 677,000
2002/11/19 79 86 78 85 753,000
2002/11/18 89 89 78 79 954,000
2002/11/15 100 100 89 89 954,000
2002/11/14 103 105 95 95 805,000
2002/11/13 116 116 107 108 556,000
2002/11/12 115 121 113 116 864,000
2002/11/11 116 116 112 114 333,000
2002/11/08 122 124 120 121 516,000
2002/11/07 128 128 123 126 452,000
2002/11/06 127 128 124 128 513,000
2002/11/05 124 124 121 123 509,000
2002/11/01 124 125 118 119 594,000
2002/10/31 132 132 120 124 717,000
2002/10/30 133 138 133 135 273,000
2002/10/29 135 136 132 136 204,000
2002/10/28 137 137 132 134 357,000
2002/10/25 142 144 136 138 501,000
2002/10/24 142 145 141 143 291,000
2002/10/23 140 143 139 142 303,000
2002/10/22 146 148 142 143 392,000
2002/10/21 148 153 146 146 209,000
2002/10/18 149 153 147 148 284,000
2002/10/17 146 151 144 147 321,000
2002/10/16 153 153 145 145 361,000
2002/10/15 155 155 148 150 281,000
2002/10/11 140 146 140 145 744,000
2002/10/10 141 144 137 139 444,000
2002/10/09 154 156 145 146 433,000
2002/10/08 155 157 153 155 348,000
2002/10/07 170 170 156 158 378,000
2002/10/04 161 175 159 170 556,000
2002/10/03 170 170 164 164 224,000
2002/10/02 171 173 167 167 281,000
2002/10/01 172 174 167 167 372,000
2002/09/30 179 182 177 182 229,000
2002/09/27 179 185 176 184 405,000
2002/09/26 176 178 174 177 253,000
2002/09/25 179 180 172 175 320,000
2002/09/24 178 178 172 178 297,000
2002/09/20 177 180 174 176 222,000
2002/09/19 176 180 175 179 608,000
2002/09/18 170 173 166 167 267,000
2002/09/17 173 174 172 174 299,000
2002/09/13 163 167 162 166 2,602,000
2002/09/12 168 169 165 167 199,000
2002/09/11 171 171 168 171 151,000
2002/09/10 172 174 165 165 205,000
2002/09/09 167 172 166 172 194,000
2002/09/06 163 165 158 163 316,000
2002/09/05 166 170 163 166 325,000
2002/09/04 170 171 162 162 442,000
2002/09/03 177 178 171 171 333,000
2002/09/02 180 180 177 179 147,000
2002/08/30 184 185 178 182 201,000
2002/08/29 182 184 179 182 287,000
2002/08/28 185 186 181 186 311,000
2002/08/27 186 187 184 186 307,000
2002/08/26 178 186 177 186 328,000
2002/08/23 181 182 178 180 336,000
2002/08/22 173 179 172 179 286,000
2002/08/21 172 175 171 173 210,000
2002/08/20 176 178 172 174 276,000
2002/08/19 180 181 174 176 313,000
2002/08/16 182 183 179 180 142,000
2002/08/15 182 183 179 180 278,000
2002/08/14 180 181 178 179 144,000
2002/08/13 181 184 180 181 220,000
2002/08/12 187 189 182 183 219,000
2002/08/09 187 192 187 191 680,000
2002/08/08 188 190 185 187 197,000
2002/08/07 186 189 182 189 369,000
2002/08/06 183 184 177 183 401,000
2002/08/05 184 187 182 186 336,000
2002/08/02 185 187 184 185 286,000
2002/08/01 192 192 187 188 237,000
2002/07/31 192 193 190 193 238,000
2002/07/30 193 193 188 192 252,000
2002/07/29 189 192 186 186 403,000
2002/07/26 195 198 185 186 553,000
2002/07/25 199 199 190 193 454,000
2002/07/24 192 194 190 190 409,000
2002/07/23 185 199 185 187 476,000
2002/07/22 182 199 181 188 582,000
2002/07/19 193 194 187 189 368,000
2002/07/18 190 203 189 197 370,000
2002/07/17 188 192 186 189 258,000
2002/07/16 197 198 190 190 312,000
2002/07/15 197 199 192 194 426,000
2002/07/12 197 197 192 197 742,000
2002/07/11 194 195 191 192 267,000
2002/07/10 200 203 198 198 401,000
2002/07/09 202 206 201 202 353,000
2002/07/08 210 210 201 201 469,000
2002/07/05 201 207 200 202 395,000
2002/07/04 203 205 195 196 344,000
2002/07/03 194 200 193 200 426,000
2002/07/02 188 193 186 193 266,000
2002/07/01 188 193 187 191 264,000
2002/06/28 187 191 186 190 294,000
2002/06/27 181 187 181 185 362,000
2002/06/26 190 190 183 185 415,000
2002/06/25 195 195 190 195 522,000
2002/06/24 184 193 183 193 403,000
2002/06/21 189 189 183 187 448,000
2002/06/20 187 192 181 189 1,090,000
2002/06/19 198 198 190 191 444,000
2002/06/18 198 199 192 196 673,000
2002/06/17 203 204 192 195 558,000
2002/06/14 208 208 201 205 2,449,000
2002/06/13 215 216 210 210 384,000
2002/06/12 215 215 212 214 326,000
2002/06/11 219 221 215 215 507,000
2002/06/10 225 228 221 221 621,000
2002/06/07 219 226 217 221 526,000
2002/06/06 227 230 220 220 477,000
2002/06/05 228 230 224 227 570,000
2002/06/04 233 235 223 225 483,000
2002/06/03 232 236 232 235 269,000
2002/05/31 228 235 227 233 338,000
2002/05/30 230 230 227 228 356,000
2002/05/29 230 235 226 231 496,000
2002/05/28 235 237 231 234 648,000
2002/05/27 237 245 236 238 1,282,000
2002/05/24 239 239 232 236 671,000
2002/05/23 239 240 230 236 1,219,000
2002/05/22 237 240 235 240 1,374,000
2002/05/21 220 231 220 230 1,313,000
2002/05/20 219 221 218 220 411,000
2002/05/17 216 219 215 216 511,000
2002/05/16 210 214 208 214 320,000
2002/05/15 210 215 210 212 617,000
2002/05/14 213 213 207 208 418,000
2002/05/13 214 214 208 209 510,000
2002/05/10 220 220 212 215 902,000
2002/05/09 226 228 223 225 440,000
2002/05/08 216 225 216 222 371,000
2002/05/07 221 222 215 216 346,000
2002/05/02 222 222 218 222 187,000
2002/05/01 225 225 217 218 449,000
2002/04/30 220 222 218 220 746,000
2002/04/26 232 233 221 225 674,000
2002/04/25 233 237 230 232 802,000
2002/04/24 239 243 230 233 1,095,000
2002/04/23 236 241 235 239 1,231,000
2002/04/22 232 240 232 234 1,177,000
2002/04/19 232 233 226 233 537,000
2002/04/18 235 235 225 225 741,000
2002/04/17 228 235 227 235 757,000
2002/04/16 219 227 219 225 790,000
2002/04/15 212 223 211 222 999,000
2002/04/12 220 220 208 209 1,725,000
2002/04/11 230 230 219 222 1,026,000
2002/04/10 227 230 222 227 748,000
2002/04/09 238 240 230 232 355,000
2002/04/08 245 247 238 238 274,000
2002/04/05 244 248 241 245 392,000
2002/04/04 243 247 239 239 469,000
2002/04/03 231 248 231 248 485,000
2002/04/02 237 242 232 238 233,000
2002/04/01 238 242 233 237 239,000
2002/03/29 250 253 238 241 324,000
2002/03/28 250 255 248 255 333,000
2002/03/27 252 256 244 244 426,000
2002/03/26 250 265 250 255 433,000
2002/03/25 251 255 241 243 519,000
2002/03/22 250 255 244 254 743,000
2002/03/20 277 278 265 265 543,000
2002/03/19 279 287 276 280 534,000
2002/03/18 280 288 278 282 688,000
2002/03/15 261 276 261 276 725,000
2002/03/14 261 265 251 259 470,000
2002/03/13 266 273 260 266 703,000
2002/03/12 275 280 273 276 1,096,000
2002/03/11 259 273 257 270 1,107,000
2002/03/08 248 258 238 254 2,419,000
2002/03/07 238 247 233 244 507,000
2002/03/06 235 240 229 229 676,000
2002/03/05 240 240 225 236 811,000
2002/03/04 218 230 217 230 818,000
2002/03/01 206 209 203 209 469,000
2002/02/28 209 211 203 205 650,000
2002/02/27 200 208 197 208 581,000
2002/02/26 204 207 194 194 484,000
2002/02/25 200 206 198 202 790,000
2002/02/22 190 194 188 194 255,000
2002/02/21 183 194 182 194 342,000
2002/02/20 182 185 181 182 226,000
2002/02/19 186 187 183 183 253,000
2002/02/18 183 187 182 185 148,000
2002/02/15 189 190 183 183 328,000
2002/02/14 190 192 185 185 363,000
2002/02/13 182 189 181 186 456,000
2002/02/12 183 185 181 181 292,000
2002/02/08 172 178 170 177 1,195,000
2002/02/07 173 176 172 174 344,000
2002/02/06 183 184 172 172 379,000
2002/02/05 178 185 177 182 502,000
2002/02/04 182 182 178 180 335,000
2002/02/01 182 182 172 177 435,000
2002/01/31 185 187 180 180 412,000
2002/01/30 181 188 178 188 456,000
2002/01/29 191 191 181 181 550,000
2002/01/28 195 195 188 188 473,000
2002/01/25 200 200 192 195 484,000
2002/01/24 201 204 196 196 337,000
2002/01/23 200 201 196 200 252,000
2002/01/22 202 205 195 195 493,000
2002/01/21 200 208 197 204 346,000
2002/01/18 203 204 198 199 530,000
2002/01/17 207 210 202 202 340,000
2002/01/16 205 208 201 203 248,000
2002/01/15 210 215 200 200 592,000
2002/01/11 222 225 210 211 540,000
2002/01/10 224 227 217 222 419,000
2002/01/09 220 231 220 223 217,000
2002/01/08 227 232 223 223 501,000
2002/01/07 224 227 220 224 417,000
2002/01/04 216 222 213 222 165,000

このページの先頭へ