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 |
---|---|---|---|---|---|
2015/12/30 | 489 | 494 | 485 | 490 | 604,000 |
2015/12/29 | 474 | 489 | 465 | 485 | 851,000 |
2015/12/28 | 471 | 482 | 471 | 480 | 376,000 |
2015/12/25 | 474 | 476 | 463 | 468 | 643,000 |
2015/12/24 | 477 | 480 | 466 | 468 | 450,000 |
2015/12/22 | 471 | 479 | 467 | 475 | 523,000 |
2015/12/21 | 471 | 474 | 466 | 473 | 573,000 |
2015/12/18 | 488 | 502 | 477 | 479 | 1,429,000 |
2015/12/17 | 489 | 495 | 489 | 491 | 1,059,000 |
2015/12/16 | 476 | 479 | 472 | 478 | 772,000 |
2015/12/15 | 478 | 480 | 467 | 468 | 562,000 |
2015/12/14 | 473 | 475 | 466 | 473 | 476,000 |
2015/12/11 | 466 | 483 | 466 | 481 | 1,632,000 |
2015/12/10 | 483 | 486 | 468 | 470 | 885,000 |
2015/12/09 | 477 | 485 | 475 | 483 | 716,000 |
2015/12/08 | 488 | 490 | 474 | 480 | 687,000 |
2015/12/07 | 498 | 502 | 490 | 491 | 654,000 |
2015/12/04 | 482 | 493 | 482 | 490 | 763,000 |
2015/12/03 | 490 | 497 | 488 | 496 | 728,000 |
2015/12/02 | 491 | 494 | 486 | 491 | 700,000 |
2015/12/01 | 489 | 496 | 489 | 496 | 1,083,000 |
2015/11/30 | 478 | 492 | 478 | 490 | 1,480,000 |
2015/11/27 | 479 | 484 | 477 | 481 | 1,251,000 |
2015/11/26 | 472 | 477 | 469 | 474 | 1,014,000 |
2015/11/25 | 467 | 479 | 466 | 472 | 1,624,000 |
2015/11/24 | 449 | 466 | 445 | 464 | 1,966,000 |
2015/11/20 | 444 | 446 | 438 | 445 | 637,000 |
2015/11/19 | 435 | 444 | 431 | 441 | 1,090,000 |
2015/11/18 | 429 | 433 | 428 | 430 | 809,000 |
2015/11/17 | 421 | 430 | 421 | 427 | 894,000 |
2015/11/16 | 410 | 417 | 405 | 416 | 656,000 |
2015/11/13 | 415 | 417 | 410 | 416 | 609,000 |
2015/11/12 | 415 | 419 | 412 | 418 | 464,000 |
2015/11/11 | 409 | 418 | 408 | 416 | 571,000 |
2015/11/10 | 405 | 414 | 404 | 413 | 461,000 |
2015/11/09 | 403 | 410 | 400 | 408 | 1,070,000 |
2015/11/06 | 405 | 411 | 400 | 403 | 861,000 |
2015/11/05 | 401 | 408 | 397 | 407 | 988,000 |
2015/11/04 | 405 | 407 | 395 | 395 | 1,192,000 |
2015/11/02 | 400 | 414 | 395 | 400 | 1,811,000 |
2015/10/30 | 424 | 430 | 419 | 427 | 884,000 |
2015/10/29 | 427 | 431 | 413 | 424 | 1,761,000 |
2015/10/28 | 435 | 435 | 429 | 432 | 527,000 |
2015/10/27 | 433 | 435 | 429 | 434 | 592,000 |
2015/10/26 | 444 | 444 | 429 | 432 | 1,033,000 |
2015/10/23 | 444 | 444 | 437 | 437 | 776,000 |
2015/10/22 | 436 | 441 | 432 | 434 | 515,000 |
2015/10/21 | 425 | 440 | 424 | 438 | 803,000 |
2015/10/20 | 425 | 426 | 421 | 425 | 663,000 |
2015/10/19 | 417 | 421 | 411 | 419 | 902,000 |
2015/10/16 | 419 | 421 | 416 | 418 | 826,000 |
2015/10/15 | 407 | 417 | 402 | 415 | 969,000 |
2015/10/14 | 413 | 417 | 402 | 407 | 979,000 |
2015/10/13 | 404 | 411 | 403 | 408 | 739,000 |
2015/10/09 | 398 | 409 | 398 | 409 | 1,545,000 |
2015/10/08 | 385 | 392 | 383 | 390 | 819,000 |
2015/10/07 | 373 | 385 | 371 | 383 | 780,000 |
2015/10/06 | 370 | 373 | 366 | 368 | 525,000 |
2015/10/05 | 362 | 368 | 359 | 366 | 495,000 |
2015/10/02 | 357 | 363 | 353 | 360 | 455,000 |
2015/10/01 | 357 | 364 | 356 | 362 | 766,000 |
2015/09/30 | 354 | 358 | 338 | 355 | 820,000 |
2015/09/29 | 354 | 354 | 345 | 346 | 1,202,000 |
2015/09/28 | 364 | 365 | 356 | 359 | 620,000 |
2015/09/25 | 368 | 369 | 357 | 366 | 1,278,000 |
2015/09/24 | 376 | 380 | 366 | 367 | 695,000 |
2015/09/18 | 393 | 394 | 385 | 388 | 608,000 |
2015/09/17 | 394 | 401 | 391 | 399 | 581,000 |
2015/09/16 | 389 | 394 | 388 | 391 | 513,000 |
2015/09/15 | 391 | 394 | 386 | 387 | 627,000 |
2015/09/14 | 398 | 400 | 382 | 383 | 1,019,000 |
2015/09/11 | 396 | 402 | 395 | 398 | 2,148,000 |
2015/09/10 | 390 | 399 | 390 | 399 | 629,000 |
2015/09/09 | 394 | 401 | 390 | 401 | 1,181,000 |
2015/09/08 | 382 | 387 | 376 | 378 | 841,000 |
2015/09/07 | 378 | 383 | 371 | 379 | 637,000 |
2015/09/04 | 386 | 387 | 374 | 378 | 1,162,000 |
2015/09/03 | 395 | 399 | 386 | 386 | 668,000 |
2015/09/02 | 391 | 401 | 389 | 392 | 1,092,000 |
2015/09/01 | 400 | 411 | 395 | 396 | 1,941,000 |
2015/08/31 | 398 | 398 | 385 | 391 | 858,000 |
2015/08/28 | 391 | 405 | 390 | 400 | 725,000 |
2015/08/27 | 384 | 387 | 379 | 381 | 890,000 |
2015/08/26 | 371 | 384 | 369 | 378 | 1,777,000 |
2015/08/25 | 379 | 392 | 367 | 370 | 1,525,000 |
2015/08/24 | 398 | 403 | 389 | 389 | 1,013,000 |
2015/08/21 | 406 | 407 | 399 | 401 | 767,000 |
2015/08/20 | 421 | 423 | 412 | 414 | 592,000 |
2015/08/19 | 428 | 428 | 421 | 423 | 449,000 |
2015/08/18 | 434 | 435 | 426 | 433 | 534,000 |
2015/08/17 | 423 | 432 | 421 | 432 | 616,000 |
2015/08/14 | 426 | 427 | 420 | 424 | 636,000 |
2015/08/13 | 432 | 436 | 424 | 429 | 577,000 |
2015/08/12 | 439 | 444 | 430 | 431 | 552,000 |
2015/08/11 | 444 | 446 | 435 | 439 | 689,000 |
2015/08/10 | 444 | 444 | 434 | 440 | 764,000 |
2015/08/07 | 432 | 447 | 429 | 444 | 1,791,000 |
2015/08/06 | 421 | 435 | 421 | 430 | 815,000 |
2015/08/05 | 412 | 422 | 406 | 419 | 749,000 |
2015/08/04 | 417 | 419 | 406 | 413 | 888,000 |
2015/08/03 | 417 | 425 | 408 | 420 | 1,455,000 |
2015/07/31 | 414 | 423 | 412 | 416 | 708,000 |
2015/07/30 | 408 | 425 | 407 | 422 | 981,000 |
2015/07/29 | 405 | 411 | 401 | 404 | 725,000 |
2015/07/28 | 407 | 413 | 405 | 408 | 798,000 |
2015/07/27 | 407 | 414 | 404 | 409 | 664,000 |
2015/07/24 | 420 | 422 | 409 | 410 | 947,000 |
2015/07/23 | 425 | 436 | 421 | 424 | 884,000 |
2015/07/22 | 421 | 426 | 418 | 419 | 617,000 |
2015/07/21 | 429 | 432 | 425 | 428 | 447,000 |
2015/07/17 | 432 | 432 | 424 | 425 | 397,000 |
2015/07/16 | 430 | 430 | 423 | 428 | 456,000 |
2015/07/15 | 439 | 439 | 425 | 427 | 879,000 |
2015/07/14 | 430 | 438 | 430 | 434 | 684,000 |
2015/07/13 | 431 | 434 | 427 | 429 | 570,000 |
2015/07/10 | 428 | 432 | 421 | 426 | 952,000 |
2015/07/09 | 420 | 428 | 406 | 427 | 1,066,000 |
2015/07/08 | 444 | 444 | 427 | 428 | 861,000 |
2015/07/07 | 450 | 450 | 442 | 443 | 605,000 |
2015/07/06 | 454 | 454 | 440 | 442 | 933,000 |
2015/07/03 | 460 | 461 | 446 | 460 | 712,000 |
2015/07/02 | 467 | 467 | 457 | 460 | 435,000 |
2015/07/01 | 458 | 464 | 456 | 462 | 417,000 |
2015/06/30 | 465 | 465 | 455 | 460 | 721,000 |
2015/06/29 | 462 | 466 | 457 | 464 | 1,067,000 |
2015/06/26 | 476 | 480 | 467 | 470 | 959,000 |
2015/06/25 | 469 | 475 | 465 | 475 | 828,000 |
2015/06/24 | 467 | 474 | 464 | 471 | 1,231,000 |
2015/06/23 | 451 | 464 | 449 | 464 | 1,055,000 |
2015/06/22 | 445 | 457 | 445 | 450 | 676,000 |
2015/06/19 | 435 | 447 | 435 | 447 | 1,298,000 |
2015/06/18 | 442 | 444 | 435 | 435 | 823,000 |
2015/06/17 | 453 | 453 | 445 | 446 | 555,000 |
2015/06/16 | 459 | 460 | 451 | 453 | 506,000 |
2015/06/15 | 460 | 464 | 458 | 463 | 415,000 |
2015/06/12 | 468 | 468 | 460 | 464 | 1,679,000 |
2015/06/11 | 455 | 464 | 455 | 464 | 737,000 |
2015/06/10 | 461 | 461 | 453 | 454 | 659,000 |
2015/06/09 | 460 | 464 | 456 | 457 | 828,000 |
2015/06/08 | 465 | 465 | 460 | 462 | 374,000 |
2015/06/05 | 460 | 464 | 457 | 462 | 628,000 |
2015/06/04 | 458 | 467 | 458 | 461 | 798,000 |
2015/06/03 | 455 | 463 | 455 | 459 | 738,000 |
2015/06/02 | 462 | 462 | 456 | 459 | 695,000 |
2015/06/01 | 461 | 464 | 459 | 460 | 522,000 |
2015/05/29 | 457 | 463 | 452 | 460 | 1,204,000 |
2015/05/28 | 464 | 464 | 459 | 463 | 760,000 |
2015/05/27 | 469 | 469 | 455 | 461 | 1,881,000 |
2015/05/26 | 470 | 474 | 467 | 469 | 1,462,000 |
2015/05/25 | 464 | 469 | 461 | 468 | 1,336,000 |
2015/05/22 | 449 | 466 | 448 | 464 | 2,867,000 |
2015/05/21 | 447 | 450 | 444 | 449 | 1,175,000 |
2015/05/20 | 446 | 450 | 442 | 448 | 1,329,000 |
2015/05/19 | 445 | 448 | 438 | 446 | 1,291,000 |
2015/05/18 | 429 | 449 | 428 | 446 | 2,619,000 |
2015/05/15 | 420 | 427 | 420 | 425 | 1,617,000 |
2015/05/14 | 402 | 425 | 402 | 418 | 3,049,000 |
2015/05/13 | 397 | 407 | 395 | 405 | 936,000 |
2015/05/12 | 389 | 397 | 389 | 395 | 691,000 |
2015/05/11 | 396 | 396 | 392 | 393 | 448,000 |
2015/05/08 | 387 | 391 | 386 | 389 | 761,000 |
2015/05/07 | 392 | 395 | 386 | 387 | 1,118,000 |
2015/05/01 | 395 | 396 | 387 | 393 | 763,000 |
2015/04/30 | 403 | 406 | 398 | 398 | 818,000 |
2015/04/28 | 400 | 409 | 399 | 408 | 1,017,000 |
2015/04/27 | 399 | 402 | 397 | 399 | 443,000 |
2015/04/24 | 405 | 405 | 398 | 400 | 594,000 |
2015/04/23 | 399 | 406 | 398 | 405 | 1,286,000 |
2015/04/22 | 388 | 400 | 388 | 400 | 892,000 |
2015/04/21 | 393 | 395 | 387 | 388 | 516,000 |
2015/04/20 | 390 | 391 | 388 | 390 | 560,000 |
2015/04/17 | 392 | 394 | 390 | 392 | 500,000 |
2015/04/16 | 394 | 395 | 390 | 394 | 488,000 |
2015/04/15 | 395 | 397 | 393 | 393 | 309,000 |
2015/04/14 | 387 | 397 | 387 | 396 | 636,000 |
2015/04/13 | 392 | 392 | 387 | 390 | 547,000 |
2015/04/10 | 392 | 392 | 385 | 389 | 1,129,000 |
2015/04/09 | 395 | 395 | 390 | 393 | 615,000 |
2015/04/08 | 399 | 402 | 396 | 397 | 677,000 |
2015/04/07 | 390 | 401 | 390 | 400 | 833,000 |
2015/04/06 | 390 | 394 | 390 | 392 | 269,000 |
2015/04/03 | 390 | 395 | 388 | 395 | 558,000 |
2015/04/02 | 384 | 394 | 383 | 390 | 941,000 |
2015/04/01 | 387 | 388 | 380 | 383 | 1,139,000 |
2015/03/31 | 390 | 393 | 388 | 388 | 876,000 |
2015/03/30 | 392 | 393 | 384 | 390 | 847,000 |
2015/03/27 | 398 | 403 | 388 | 392 | 1,071,000 |
2015/03/26 | 402 | 402 | 398 | 400 | 781,000 |
2015/03/25 | 403 | 404 | 401 | 403 | 624,000 |
2015/03/24 | 402 | 404 | 400 | 403 | 641,000 |
2015/03/23 | 403 | 404 | 401 | 403 | 413,000 |
2015/03/20 | 397 | 403 | 397 | 403 | 644,000 |
2015/03/19 | 394 | 401 | 394 | 399 | 743,000 |
2015/03/18 | 395 | 400 | 393 | 399 | 651,000 |
2015/03/17 | 400 | 402 | 396 | 399 | 695,000 |
2015/03/16 | 401 | 402 | 398 | 399 | 768,000 |
2015/03/13 | 388 | 403 | 387 | 401 | 2,715,000 |
2015/03/12 | 388 | 392 | 388 | 391 | 481,000 |
2015/03/11 | 382 | 391 | 382 | 387 | 570,000 |
2015/03/10 | 390 | 394 | 387 | 388 | 727,000 |
2015/03/09 | 392 | 394 | 388 | 392 | 489,000 |
2015/03/06 | 399 | 400 | 396 | 397 | 463,000 |
2015/03/05 | 400 | 400 | 397 | 398 | 379,000 |
2015/03/04 | 398 | 401 | 393 | 398 | 693,000 |
2015/03/03 | 404 | 406 | 397 | 399 | 1,233,000 |
2015/03/02 | 393 | 405 | 393 | 402 | 1,229,000 |
2015/02/27 | 394 | 398 | 394 | 396 | 691,000 |
2015/02/26 | 394 | 398 | 393 | 397 | 661,000 |
2015/02/25 | 393 | 396 | 390 | 394 | 773,000 |
2015/02/24 | 386 | 393 | 386 | 392 | 901,000 |
2015/02/23 | 385 | 386 | 381 | 382 | 507,000 |
2015/02/20 | 383 | 384 | 380 | 381 | 497,000 |
2015/02/19 | 389 | 391 | 380 | 381 | 883,000 |
2015/02/18 | 378 | 388 | 378 | 386 | 1,101,000 |
2015/02/17 | 371 | 379 | 370 | 376 | 630,000 |
2015/02/16 | 369 | 374 | 369 | 370 | 555,000 |
2015/02/13 | 368 | 371 | 367 | 369 | 991,000 |
2015/02/12 | 372 | 374 | 367 | 368 | 1,040,000 |
2015/02/10 | 366 | 370 | 364 | 367 | 787,000 |
2015/02/09 | 360 | 368 | 359 | 368 | 637,000 |
2015/02/06 | 359 | 360 | 357 | 359 | 432,000 |
2015/02/05 | 360 | 360 | 353 | 357 | 770,000 |
2015/02/04 | 364 | 367 | 362 | 364 | 918,000 |
2015/02/03 | 362 | 364 | 360 | 361 | 1,193,000 |
2015/02/02 | 356 | 364 | 356 | 359 | 1,201,000 |
2015/01/30 | 354 | 355 | 350 | 354 | 1,010,000 |
2015/01/29 | 348 | 353 | 348 | 351 | 760,000 |
2015/01/28 | 347 | 352 | 346 | 350 | 702,000 |
2015/01/27 | 350 | 352 | 348 | 351 | 528,000 |
2015/01/26 | 346 | 348 | 344 | 348 | 563,000 |
2015/01/23 | 349 | 350 | 344 | 350 | 963,000 |
2015/01/22 | 343 | 346 | 340 | 345 | 734,000 |
2015/01/21 | 346 | 347 | 339 | 339 | 1,209,000 |
2015/01/20 | 346 | 352 | 346 | 349 | 976,000 |
2015/01/19 | 346 | 347 | 344 | 346 | 664,000 |
2015/01/16 | 345 | 347 | 339 | 343 | 1,558,000 |
2015/01/15 | 352 | 355 | 348 | 352 | 1,537,000 |
2015/01/14 | 354 | 356 | 350 | 351 | 1,136,000 |
2015/01/13 | 362 | 362 | 355 | 360 | 796,000 |
2015/01/09 | 370 | 371 | 365 | 366 | 1,008,000 |
2015/01/08 | 367 | 371 | 365 | 367 | 760,000 |
2015/01/07 | 364 | 368 | 364 | 365 | 935,000 |
2015/01/06 | 375 | 375 | 368 | 368 | 1,173,000 |
2015/01/05 | 383 | 386 | 379 | 383 | 630,000 |