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
2007/12/28 311 313 302 306 855,000
2007/12/27 310 312 306 311 381,000
2007/12/26 301 314 301 314 681,000
2007/12/25 299 300 296 299 628,000
2007/12/21 285 291 281 289 974,000
2007/12/20 293 293 283 285 928,000
2007/12/19 293 295 291 292 573,000
2007/12/18 282 293 282 290 793,000
2007/12/17 296 296 284 286 930,000
2007/12/14 304 309 294 296 3,079,000
2007/12/13 312 313 306 307 612,000
2007/12/12 310 314 306 313 607,000
2007/12/11 315 316 312 315 442,000
2007/12/10 317 317 311 313 537,000
2007/12/07 315 316 313 315 703,000
2007/12/06 311 313 310 313 514,000
2007/12/05 300 307 300 307 497,000
2007/12/04 307 309 301 301 627,000
2007/12/03 313 314 306 307 634,000
2007/11/30 306 313 305 309 730,000
2007/11/29 300 304 297 301 821,000
2007/11/28 297 298 290 290 712,000
2007/11/27 282 298 280 292 930,000
2007/11/26 285 292 282 286 385,000
2007/11/22 275 286 274 282 1,371,000
2007/11/21 290 291 282 283 910,000
2007/11/20 285 293 279 292 1,217,000
2007/11/19 294 298 290 290 736,000
2007/11/16 298 298 290 293 777,000
2007/11/15 309 309 301 301 716,000
2007/11/14 303 308 300 306 738,000
2007/11/13 292 298 288 295 822,000
2007/11/12 299 301 292 297 1,209,000
2007/11/09 309 316 305 311 1,869,000
2007/11/08 314 315 309 310 1,600,000
2007/11/07 330 330 319 319 505,000
2007/11/06 325 331 324 326 778,000
2007/11/05 333 335 321 324 1,118,000
2007/11/02 330 340 330 337 1,315,000
2007/11/01 335 347 335 345 2,108,000
2007/10/31 328 336 326 334 2,131,000
2007/10/30 320 327 313 327 1,556,000
2007/10/29 315 321 311 318 1,194,000
2007/10/26 313 314 311 311 696,000
2007/10/25 320 320 310 313 1,086,000
2007/10/24 319 323 312 315 800,000
2007/10/23 315 323 313 317 686,000
2007/10/22 314 315 308 314 820,000
2007/10/19 327 329 321 324 894,000
2007/10/18 331 334 327 330 1,184,000
2007/10/17 328 334 318 327 1,753,000
2007/10/16 342 342 329 332 1,521,000
2007/10/15 353 357 343 345 1,791,000
2007/10/12 353 355 349 349 1,994,000
2007/10/11 362 363 352 358 2,075,000
2007/10/10 370 372 355 361 1,193,000
2007/10/09 368 369 361 362 658,000
2007/10/05 361 363 353 358 1,058,000
2007/10/04 362 369 362 363 742,000
2007/10/03 365 372 365 366 892,000
2007/10/02 373 378 368 370 956,000
2007/10/01 375 375 367 368 651,000
2007/09/28 380 383 367 367 1,123,000
2007/09/27 375 382 372 376 832,000
2007/09/26 360 366 356 365 792,000
2007/09/25 359 365 353 365 495,000
2007/09/21 351 354 347 354 589,000
2007/09/20 359 359 352 356 754,000
2007/09/19 340 347 339 347 933,000
2007/09/18 336 336 328 330 904,000
2007/09/14 325 334 320 334 3,367,000
2007/09/13 330 331 323 325 1,074,000
2007/09/12 323 330 318 320 822,000
2007/09/11 325 325 318 322 916,000
2007/09/10 333 333 322 324 1,186,000
2007/09/07 333 336 328 332 929,000
2007/09/06 335 338 330 338 1,023,000
2007/09/05 348 351 337 337 932,000
2007/09/04 345 351 343 346 746,000
2007/09/03 349 350 342 349 776,000
2007/08/31 339 350 339 349 668,000
2007/08/30 343 345 337 338 665,000
2007/08/29 338 341 334 338 587,000
2007/08/28 355 356 346 348 436,000
2007/08/27 362 362 350 352 399,000
2007/08/24 363 366 349 350 1,111,000
2007/08/23 346 354 346 353 1,259,000
2007/08/22 340 347 337 341 1,265,000
2007/08/21 346 357 337 350 1,780,000
2007/08/20 324 367 324 351 3,141,000
2007/08/17 366 366 319 319 3,008,000
2007/08/16 365 366 351 361 1,635,000
2007/08/15 385 385 370 372 1,077,000
2007/08/14 382 394 377 385 1,199,000
2007/08/13 371 385 370 381 1,712,000
2007/08/10 375 390 366 370 3,368,000
2007/08/09 376 403 366 400 3,822,000
2007/08/08 373 377 368 373 1,546,000
2007/08/07 380 382 370 373 1,242,000
2007/08/06 378 381 373 379 1,389,000
2007/08/03 382 386 377 378 1,404,000
2007/08/02 380 382 371 381 2,303,000
2007/08/01 381 383 369 372 2,144,000
2007/07/31 395 396 382 383 2,048,000
2007/07/30 388 399 384 397 2,164,000
2007/07/27 396 399 391 393 1,786,000
2007/07/26 422 427 414 415 1,108,000
2007/07/25 415 420 413 417 944,000
2007/07/24 426 426 410 417 1,577,000
2007/07/23 430 430 422 427 886,000
2007/07/20 435 437 432 433 501,000
2007/07/19 435 437 426 430 912,000
2007/07/18 445 445 432 432 1,036,000
2007/07/17 447 447 441 446 697,000
2007/07/13 440 445 438 444 1,871,000
2007/07/12 452 452 432 438 1,741,000
2007/07/11 454 456 448 454 1,108,000
2007/07/10 451 455 451 454 1,176,000
2007/07/09 452 460 450 452 2,702,000
2007/07/06 446 453 446 447 1,366,000
2007/07/05 445 449 442 445 916,000
2007/07/04 449 453 446 447 1,325,000
2007/07/03 457 460 448 450 1,578,000
2007/07/02 454 455 450 452 1,404,000
2007/06/29 449 453 447 449 1,543,000
2007/06/28 448 448 444 446 746,000
2007/06/27 453 454 439 443 2,238,000
2007/06/26 462 464 455 455 1,458,000
2007/06/25 454 470 454 461 2,872,000
2007/06/22 452 459 451 459 1,532,000
2007/06/21 450 458 448 454 3,027,000
2007/06/20 460 462 448 453 3,703,000
2007/06/19 480 480 453 462 5,569,000
2007/06/18 500 504 480 481 3,819,000
2007/06/15 509 520 503 503 2,987,000
2007/06/14 488 496 487 492 1,001,000
2007/06/13 486 486 476 483 2,167,000
2007/06/12 509 513 484 492 2,172,000
2007/06/11 514 515 505 508 972,000
2007/06/08 518 519 505 509 3,938,000
2007/06/07 514 523 513 523 1,194,000
2007/06/06 516 527 515 522 1,989,000
2007/06/05 525 529 512 515 1,475,000
2007/06/04 525 538 524 529 3,698,000
2007/06/01 487 518 486 511 6,124,000
2007/05/31 466 488 465 478 2,342,000
2007/05/30 462 467 458 462 1,354,000
2007/05/29 465 469 457 458 1,385,000
2007/05/28 451 474 451 470 2,167,000
2007/05/25 450 454 442 449 1,072,000
2007/05/24 461 464 450 451 1,417,000
2007/05/23 462 463 456 461 777,000
2007/05/22 461 465 454 463 1,361,000
2007/05/21 447 464 441 461 1,303,000
2007/05/18 452 453 438 442 1,074,000
2007/05/17 446 458 446 451 972,000
2007/05/16 450 452 443 449 740,000
2007/05/15 463 463 446 454 1,421,000
2007/05/14 471 476 462 463 925,000
2007/05/11 473 475 465 468 1,166,000
2007/05/10 469 477 466 474 1,346,000
2007/05/09 470 472 463 468 2,007,000
2007/05/08 444 483 444 476 4,140,000
2007/05/07 440 448 438 443 1,318,000
2007/05/02 438 439 434 436 934,000
2007/05/01 440 441 432 439 1,030,000
2007/04/27 435 442 433 439 1,969,000
2007/04/26 419 442 418 438 4,144,000
2007/04/25 411 411 402 406 794,000
2007/04/24 409 414 407 411 636,000
2007/04/23 412 414 408 412 721,000
2007/04/20 409 412 405 410 627,000
2007/04/19 415 415 401 408 1,067,000
2007/04/18 413 418 412 416 537,000
2007/04/17 417 419 409 410 864,000
2007/04/16 414 417 409 414 888,000
2007/04/13 412 417 402 404 1,337,000
2007/04/12 407 412 407 411 703,000
2007/04/11 421 421 410 412 1,177,000
2007/04/10 423 425 416 421 1,681,000
2007/04/09 399 425 398 425 3,782,000
2007/04/06 396 396 391 392 541,000
2007/04/05 390 398 387 396 1,164,000
2007/04/04 381 389 381 387 783,000
2007/04/03 376 380 376 380 479,000
2007/04/02 385 385 375 376 708,000
2007/03/30 381 383 379 381 423,000
2007/03/29 380 385 378 383 611,000
2007/03/28 380 385 380 382 973,000
2007/03/27 385 388 379 379 811,000
2007/03/26 386 391 385 390 609,000
2007/03/23 393 394 384 384 826,000
2007/03/22 391 395 389 390 837,000
2007/03/20 385 387 384 384 444,000
2007/03/19 375 383 375 382 535,000
2007/03/16 384 387 375 378 1,124,000
2007/03/15 383 390 383 384 900,000
2007/03/14 383 387 380 381 984,000
2007/03/13 393 398 392 393 825,000
2007/03/12 394 399 393 396 1,081,000
2007/03/09 400 403 391 393 3,734,000
2007/03/08 382 396 382 396 1,358,000
2007/03/07 394 398 387 387 996,000
2007/03/06 381 394 381 388 1,085,000
2007/03/05 396 400 385 389 952,000
2007/03/02 414 414 405 406 912,000
2007/03/01 409 417 405 413 1,236,000
2007/02/28 404 413 399 412 1,108,000
2007/02/27 432 434 426 429 981,000
2007/02/26 435 443 434 435 1,448,000
2007/02/23 442 443 437 437 1,207,000
2007/02/22 443 446 440 443 1,146,000
2007/02/21 432 440 427 434 1,150,000
2007/02/20 429 432 425 431 787,000
2007/02/19 432 435 430 433 477,000
2007/02/16 427 434 425 434 1,155,000
2007/02/15 428 431 422 426 882,000
2007/02/14 420 425 419 425 670,000
2007/02/13 418 421 415 418 616,000
2007/02/09 414 417 410 415 1,220,000
2007/02/08 414 420 410 412 761,000
2007/02/07 419 420 409 413 1,275,000
2007/02/06 421 424 417 421 1,060,000
2007/02/05 415 423 412 418 1,264,000
2007/02/02 415 417 413 413 475,000
2007/02/01 407 416 407 416 896,000
2007/01/31 407 417 406 409 1,011,000
2007/01/30 416 420 411 412 1,156,000
2007/01/29 422 424 416 421 954,000
2007/01/26 425 425 420 424 736,000
2007/01/25 427 432 424 426 1,301,000
2007/01/24 422 424 420 421 744,000
2007/01/23 417 422 415 419 864,000
2007/01/22 414 422 414 420 752,000
2007/01/19 415 419 409 413 978,000
2007/01/18 413 417 411 415 602,000
2007/01/17 411 417 405 415 747,000
2007/01/16 413 421 411 414 1,039,000
2007/01/15 405 412 401 409 597,000
2007/01/12 398 406 397 401 1,517,000
2007/01/11 398 404 393 397 850,000
2007/01/10 407 407 396 397 1,101,000
2007/01/09 408 408 404 407 855,000
2007/01/05 402 416 402 408 1,822,000
2007/01/04 396 401 395 401 377,000

このページの先頭へ