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
2011/12/30 258 260 256 259 608,000
2011/12/29 255 258 253 257 1,185,000
2011/12/28 262 262 257 257 1,272,000
2011/12/27 261 265 260 261 929,000
2011/12/26 264 265 262 263 456,000
2011/12/22 265 266 263 263 821,000
2011/12/21 265 267 263 265 716,000
2011/12/20 263 264 260 261 659,000
2011/12/19 264 264 259 262 983,000
2011/12/16 266 267 263 263 1,356,000
2011/12/15 265 265 261 262 1,187,000
2011/12/14 265 268 262 267 1,634,000
2011/12/13 274 274 269 271 821,000
2011/12/12 275 277 274 274 969,000
2011/12/09 270 274 268 273 4,072,000
2011/12/08 280 281 271 277 1,096,000
2011/12/07 275 279 275 278 942,000
2011/12/06 280 281 273 275 1,033,000
2011/12/05 283 286 282 283 645,000
2011/12/02 274 282 274 281 1,075,000
2011/12/01 277 283 276 277 1,719,000
2011/11/30 272 273 267 272 855,000
2011/11/29 270 276 268 273 1,822,000
2011/11/28 262 270 261 265 1,976,000
2011/11/25 259 264 256 261 1,441,000
2011/11/24 270 271 260 266 2,153,000
2011/11/22 272 279 271 276 993,000
2011/11/21 278 280 273 276 1,056,000
2011/11/18 271 280 271 278 2,026,000
2011/11/17 271 277 269 274 1,002,000
2011/11/16 278 278 271 271 1,164,000
2011/11/15 282 283 274 277 1,334,000
2011/11/14 275 279 273 275 804,000
2011/11/11 274 276 267 272 1,421,000
2011/11/10 275 278 273 274 1,373,000
2011/11/09 283 285 280 283 752,000
2011/11/08 286 290 280 282 1,317,000
2011/11/07 291 292 287 290 661,000
2011/11/04 291 296 290 292 1,086,000
2011/11/02 287 291 284 286 1,220,000
2011/11/01 297 303 295 296 856,000
2011/10/31 301 307 295 301 1,267,000
2011/10/28 304 305 300 302 1,188,000
2011/10/27 292 300 291 298 1,037,000
2011/10/26 290 295 288 292 641,000
2011/10/25 299 301 293 295 790,000
2011/10/24 291 299 290 298 1,144,000
2011/10/21 296 297 283 289 2,218,000
2011/10/20 299 300 291 295 843,000
2011/10/19 300 301 295 298 805,000
2011/10/18 295 302 293 298 939,000
2011/10/17 305 306 299 299 684,000
2011/10/14 309 309 294 299 2,185,000
2011/10/13 303 309 303 309 674,000
2011/10/12 303 306 298 304 578,000
2011/10/11 305 308 302 303 1,396,000
2011/10/07 299 302 294 297 1,354,000
2011/10/06 291 302 290 294 3,195,000
2011/10/05 286 289 283 287 1,343,000
2011/10/04 289 289 282 287 2,809,000
2011/10/03 284 295 282 294 1,940,000
2011/09/30 289 295 287 292 1,265,000
2011/09/29 276 291 274 289 1,779,000
2011/09/28 279 284 278 281 1,711,000
2011/09/27 269 276 268 273 1,455,000
2011/09/26 272 272 258 262 1,977,000
2011/09/22 276 276 271 274 1,529,000
2011/09/21 276 280 275 280 1,140,000
2011/09/20 280 280 273 275 1,138,000
2011/09/16 277 285 275 282 1,806,000
2011/09/15 270 274 269 271 1,362,000
2011/09/14 273 275 262 265 2,149,000
2011/09/13 270 278 268 273 1,692,000
2011/09/12 265 266 263 266 1,526,000
2011/09/09 275 276 271 274 3,174,000
2011/09/08 279 279 272 276 1,049,000
2011/09/07 275 279 273 276 1,265,000
2011/09/06 274 274 264 268 2,203,000
2011/09/05 280 282 277 278 1,144,000
2011/09/02 286 290 285 287 1,311,000
2011/09/01 290 294 290 293 960,000
2011/08/31 295 295 288 291 1,053,000
2011/08/30 293 296 290 294 1,672,000
2011/08/29 279 292 278 287 2,091,000
2011/08/26 274 280 272 278 1,256,000
2011/08/25 276 279 271 274 1,615,000
2011/08/24 279 284 266 269 2,587,000
2011/08/23 270 275 265 275 2,826,000
2011/08/22 266 275 263 264 1,987,000
2011/08/19 269 272 267 268 1,393,000
2011/08/18 286 289 275 277 2,187,000
2011/08/17 288 291 286 288 1,143,000
2011/08/16 290 294 289 290 2,072,000
2011/08/15 291 291 286 287 1,542,000
2011/08/12 291 292 284 286 1,908,000
2011/08/11 286 290 284 289 1,442,000
2011/08/10 304 307 292 294 2,413,000
2011/08/09 282 297 274 296 4,553,000
2011/08/08 301 305 291 295 2,761,000
2011/08/05 302 313 302 307 1,946,000
2011/08/04 321 327 319 321 1,600,000
2011/08/03 320 321 318 320 1,684,000
2011/08/02 330 330 326 328 793,000
2011/08/01 330 336 330 331 1,988,000
2011/07/29 326 330 325 329 1,466,000
2011/07/28 335 335 326 329 1,829,000
2011/07/27 339 339 336 338 1,088,000
2011/07/26 342 342 337 342 1,194,000
2011/07/25 342 342 339 341 1,283,000
2011/07/22 337 342 335 340 2,279,000
2011/07/21 333 335 328 333 2,982,000
2011/07/20 338 339 336 337 1,194,000
2011/07/19 337 339 334 335 911,000
2011/07/15 337 341 337 339 1,954,000
2011/07/14 344 344 335 339 2,015,000
2011/07/13 344 348 343 344 1,563,000
2011/07/12 346 348 344 344 1,028,000
2011/07/11 351 355 350 352 1,165,000
2011/07/08 361 362 355 357 2,163,000
2011/07/07 350 358 349 358 3,198,000
2011/07/06 346 351 344 350 1,557,000
2011/07/05 353 353 346 347 1,735,000
2011/07/04 348 353 347 351 2,817,000
2011/07/01 347 348 343 344 1,104,000
2011/06/30 345 347 341 345 1,539,000
2011/06/29 349 349 345 346 1,196,000
2011/06/28 348 350 343 344 1,554,000
2011/06/27 347 349 345 346 1,091,000
2011/06/24 347 351 346 349 2,306,000
2011/06/23 343 347 341 344 1,615,000
2011/06/22 342 349 341 346 2,804,000
2011/06/21 338 343 334 339 1,812,000
2011/06/20 335 345 335 338 4,651,000
2011/06/17 340 347 334 338 11,551,000
2011/06/16 332 345 332 339 9,252,000
2011/06/15 341 346 335 339 2,514,000
2011/06/14 336 338 332 338 1,343,000
2011/06/13 328 336 327 333 1,055,000
2011/06/10 339 343 335 335 3,578,000
2011/06/09 328 335 328 335 1,403,000
2011/06/08 330 333 326 332 2,491,000
2011/06/07 332 334 325 332 3,352,000
2011/06/06 342 342 328 329 2,933,000
2011/06/03 345 349 339 342 2,013,000
2011/06/02 345 349 344 347 3,549,000
2011/06/01 358 358 354 356 2,015,000
2011/05/31 352 359 350 359 2,612,000
2011/05/30 349 354 348 352 1,571,000
2011/05/27 353 355 351 352 1,671,000
2011/05/26 353 355 347 354 2,781,000
2011/05/25 361 364 349 350 7,436,000
2011/05/24 366 366 356 362 6,694,000
2011/05/23 382 386 363 366 18,586,000
2011/05/20 366 378 365 374 14,430,000
2011/05/19 369 374 363 367 7,060,000
2011/05/18 366 374 364 369 14,939,000
2011/05/17 347 365 347 363 10,266,000
2011/05/16 344 359 343 349 5,339,000
2011/05/13 349 351 336 342 3,008,000
2011/05/12 349 354 349 349 1,395,000
2011/05/11 356 357 352 354 1,377,000
2011/05/10 355 355 351 353 1,658,000
2011/05/09 354 355 350 350 1,696,000
2011/05/06 345 357 343 350 3,120,000
2011/05/02 352 354 347 350 1,612,000
2011/04/28 349 349 342 345 3,654,000
2011/04/27 359 360 344 350 3,783,000
2011/04/26 359 367 358 359 4,336,000
2011/04/25 356 364 355 360 3,279,000
2011/04/22 349 357 347 356 2,123,000
2011/04/21 350 356 348 352 2,944,000
2011/04/20 346 349 345 347 1,793,000
2011/04/19 347 349 341 343 2,268,000
2011/04/18 357 358 351 353 1,132,000
2011/04/15 359 359 350 354 1,684,000
2011/04/14 351 362 350 357 2,329,000
2011/04/13 341 358 341 355 3,061,000
2011/04/12 354 356 344 346 2,786,000
2011/04/11 363 367 356 359 2,601,000
2011/04/08 344 364 340 361 5,759,000
2011/04/07 352 353 341 344 2,793,000
2011/04/06 356 358 342 349 3,574,000
2011/04/05 363 364 351 354 3,423,000
2011/04/04 371 374 365 366 1,790,000
2011/04/01 367 374 364 368 3,833,000
2011/03/31 375 377 363 370 3,832,000
2011/03/30 355 375 355 372 11,757,000
2011/03/29 318 358 318 352 9,185,000
2011/03/28 310 327 305 327 3,948,000
2011/03/25 317 317 301 309 3,926,000
2011/03/24 320 321 311 313 2,852,000
2011/03/23 327 329 314 322 3,832,000
2011/03/22 319 326 314 324 4,155,000
2011/03/18 295 315 295 306 4,079,000
2011/03/17 272 299 266 293 5,748,000
2011/03/16 269 293 264 288 6,903,000
2011/03/15 301 305 237 257 8,230,000
2011/03/14 319 344 310 317 6,360,000
2011/03/11 348 355 346 351 6,065,000
2011/03/10 356 357 348 350 2,494,000
2011/03/09 366 367 358 358 1,820,000
2011/03/08 356 367 356 363 2,367,000
2011/03/07 360 360 354 357 2,455,000
2011/03/04 370 371 361 363 2,763,000
2011/03/03 363 365 355 362 2,943,000
2011/03/02 369 371 362 362 3,824,000
2011/03/01 378 381 371 376 2,745,000
2011/02/28 366 378 362 376 3,151,000
2011/02/25 363 367 361 366 2,609,000
2011/02/24 367 367 360 362 2,507,000
2011/02/23 365 375 363 367 2,814,000
2011/02/22 371 373 368 368 3,458,000
2011/02/21 376 377 371 375 2,754,000
2011/02/18 381 383 377 378 2,440,000
2011/02/17 389 392 380 381 3,166,000
2011/02/16 393 393 388 389 3,332,000
2011/02/15 397 401 391 394 4,373,000
2011/02/14 391 395 385 392 2,066,000
2011/02/10 385 387 381 383 2,960,000
2011/02/09 400 401 385 387 2,682,000
2011/02/08 408 411 397 398 3,963,000
2011/02/07 396 406 395 404 5,629,000
2011/02/04 393 393 388 392 2,081,000
2011/02/03 389 391 383 387 2,972,000
2011/02/02 383 386 379 385 3,886,000
2011/02/01 381 383 371 375 5,114,000
2011/01/31 392 392 376 379 11,109,000
2011/01/28 410 415 404 409 3,738,000
2011/01/27 411 413 405 411 3,919,000
2011/01/26 401 410 398 406 3,826,000
2011/01/25 395 405 395 403 2,651,000
2011/01/24 395 396 387 393 2,503,000
2011/01/21 406 406 389 393 4,697,000
2011/01/20 415 417 405 406 3,462,000
2011/01/19 421 421 415 419 2,589,000
2011/01/18 419 420 413 417 4,692,000
2011/01/17 413 420 411 417 5,524,000
2011/01/14 411 418 409 410 3,678,000
2011/01/13 420 422 414 416 2,933,000
2011/01/12 426 430 415 416 7,670,000
2011/01/11 418 424 416 421 5,557,000
2011/01/07 417 422 414 420 5,006,000
2011/01/06 420 427 416 420 13,551,000
2011/01/05 392 416 391 415 14,623,000
2011/01/04 389 397 389 394 7,870,000

このページの先頭へ