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 |
---|---|---|---|---|---|
2016/12/30 | 396 | 404 | 393 | 402 | 829,000 |
2016/12/29 | 401 | 403 | 397 | 400 | 804,000 |
2016/12/28 | 400 | 405 | 399 | 404 | 658,000 |
2016/12/27 | 397 | 398 | 395 | 397 | 779,000 |
2016/12/26 | 400 | 400 | 397 | 397 | 616,000 |
2016/12/22 | 401 | 401 | 395 | 401 | 680,000 |
2016/12/21 | 404 | 405 | 398 | 401 | 764,000 |
2016/12/20 | 402 | 402 | 397 | 402 | 811,000 |
2016/12/19 | 402 | 402 | 396 | 399 | 863,000 |
2016/12/16 | 410 | 410 | 404 | 406 | 1,285,000 |
2016/12/15 | 407 | 410 | 402 | 407 | 1,669,000 |
2016/12/14 | 403 | 405 | 399 | 400 | 1,184,000 |
2016/12/13 | 394 | 407 | 391 | 407 | 2,578,000 |
2016/12/12 | 394 | 395 | 386 | 390 | 1,308,000 |
2016/12/09 | 391 | 391 | 383 | 388 | 1,952,000 |
2016/12/08 | 385 | 388 | 381 | 388 | 1,226,000 |
2016/12/07 | 373 | 381 | 372 | 380 | 1,265,000 |
2016/12/06 | 367 | 371 | 367 | 370 | 1,151,000 |
2016/12/05 | 367 | 367 | 361 | 364 | 942,000 |
2016/12/02 | 375 | 375 | 361 | 365 | 1,247,000 |
2016/12/01 | 372 | 379 | 370 | 373 | 1,511,000 |
2016/11/30 | 368 | 368 | 362 | 365 | 1,060,000 |
2016/11/29 | 360 | 365 | 360 | 364 | 847,000 |
2016/11/28 | 368 | 369 | 361 | 365 | 921,000 |
2016/11/25 | 367 | 371 | 365 | 369 | 1,254,000 |
2016/11/24 | 357 | 364 | 357 | 362 | 1,191,000 |
2016/11/22 | 352 | 357 | 352 | 356 | 710,000 |
2016/11/21 | 357 | 359 | 355 | 357 | 695,000 |
2016/11/18 | 358 | 358 | 353 | 356 | 1,332,000 |
2016/11/17 | 346 | 356 | 346 | 352 | 1,645,000 |
2016/11/16 | 340 | 346 | 340 | 346 | 1,063,000 |
2016/11/15 | 338 | 338 | 333 | 337 | 926,000 |
2016/11/14 | 333 | 339 | 333 | 338 | 979,000 |
2016/11/11 | 338 | 340 | 328 | 332 | 1,859,000 |
2016/11/10 | 325 | 332 | 319 | 331 | 1,709,000 |
2016/11/09 | 326 | 330 | 306 | 309 | 2,171,000 |
2016/11/08 | 328 | 328 | 323 | 325 | 740,000 |
2016/11/07 | 321 | 327 | 321 | 327 | 1,122,000 |
2016/11/04 | 322 | 322 | 315 | 318 | 1,419,000 |
2016/11/02 | 324 | 325 | 319 | 321 | 2,195,000 |
2016/11/01 | 330 | 332 | 322 | 324 | 3,183,000 |
2016/10/31 | 356 | 357 | 348 | 352 | 1,068,000 |
2016/10/28 | 359 | 360 | 355 | 358 | 898,000 |
2016/10/27 | 355 | 359 | 353 | 357 | 891,000 |
2016/10/26 | 355 | 355 | 350 | 355 | 1,039,000 |
2016/10/25 | 356 | 359 | 352 | 354 | 1,207,000 |
2016/10/24 | 345 | 351 | 342 | 351 | 1,051,000 |
2016/10/21 | 345 | 347 | 344 | 344 | 945,000 |
2016/10/20 | 339 | 345 | 339 | 345 | 1,034,000 |
2016/10/19 | 337 | 340 | 336 | 339 | 849,000 |
2016/10/18 | 339 | 340 | 336 | 339 | 616,000 |
2016/10/17 | 341 | 343 | 337 | 341 | 624,000 |
2016/10/14 | 337 | 340 | 335 | 338 | 1,152,000 |
2016/10/13 | 346 | 347 | 338 | 340 | 786,000 |
2016/10/12 | 340 | 344 | 340 | 341 | 698,000 |
2016/10/11 | 341 | 346 | 341 | 343 | 593,000 |
2016/10/07 | 340 | 343 | 339 | 340 | 458,000 |
2016/10/06 | 344 | 347 | 341 | 342 | 1,068,000 |
2016/10/05 | 333 | 340 | 331 | 338 | 1,012,000 |
2016/10/04 | 329 | 335 | 328 | 331 | 1,107,000 |
2016/10/03 | 334 | 334 | 326 | 328 | 858,000 |
2016/09/30 | 334 | 334 | 328 | 331 | 1,025,000 |
2016/09/29 | 331 | 340 | 329 | 339 | 839,000 |
2016/09/28 | 330 | 335 | 326 | 328 | 1,014,000 |
2016/09/27 | 337 | 342 | 331 | 342 | 1,216,000 |
2016/09/26 | 342 | 345 | 335 | 336 | 932,000 |
2016/09/23 | 334 | 342 | 330 | 339 | 1,303,000 |
2016/09/21 | 329 | 334 | 322 | 334 | 860,000 |
2016/09/20 | 331 | 335 | 328 | 329 | 648,000 |
2016/09/16 | 329 | 337 | 327 | 336 | 975,000 |
2016/09/15 | 328 | 329 | 323 | 325 | 889,000 |
2016/09/14 | 330 | 339 | 329 | 332 | 922,000 |
2016/09/13 | 339 | 339 | 332 | 335 | 683,000 |
2016/09/12 | 330 | 334 | 329 | 333 | 686,000 |
2016/09/09 | 335 | 337 | 333 | 335 | 1,277,000 |
2016/09/08 | 338 | 338 | 328 | 333 | 1,064,000 |
2016/09/07 | 333 | 339 | 329 | 338 | 1,219,000 |
2016/09/06 | 337 | 339 | 334 | 336 | 885,000 |
2016/09/05 | 334 | 339 | 331 | 336 | 1,350,000 |
2016/09/02 | 325 | 328 | 316 | 326 | 1,434,000 |
2016/09/01 | 326 | 329 | 323 | 324 | 981,000 |
2016/08/31 | 321 | 326 | 321 | 326 | 810,000 |
2016/08/30 | 313 | 319 | 313 | 317 | 789,000 |
2016/08/29 | 310 | 314 | 309 | 311 | 844,000 |
2016/08/26 | 310 | 311 | 301 | 306 | 1,194,000 |
2016/08/25 | 308 | 314 | 307 | 312 | 1,318,000 |
2016/08/24 | 304 | 309 | 303 | 308 | 1,056,000 |
2016/08/23 | 309 | 310 | 304 | 304 | 803,000 |
2016/08/22 | 308 | 311 | 307 | 310 | 668,000 |
2016/08/19 | 305 | 309 | 304 | 306 | 551,000 |
2016/08/18 | 312 | 312 | 304 | 305 | 1,053,000 |
2016/08/17 | 311 | 316 | 310 | 314 | 845,000 |
2016/08/16 | 318 | 320 | 311 | 312 | 1,016,000 |
2016/08/15 | 325 | 325 | 316 | 316 | 522,000 |
2016/08/12 | 322 | 325 | 318 | 325 | 1,120,000 |
2016/08/10 | 319 | 322 | 312 | 314 | 1,243,000 |
2016/08/09 | 322 | 326 | 321 | 324 | 862,000 |
2016/08/08 | 323 | 325 | 321 | 323 | 823,000 |
2016/08/05 | 309 | 318 | 307 | 315 | 1,496,000 |
2016/08/04 | 300 | 308 | 298 | 308 | 1,179,000 |
2016/08/03 | 298 | 304 | 295 | 300 | 1,699,000 |
2016/08/02 | 315 | 316 | 303 | 306 | 2,086,000 |
2016/08/01 | 341 | 344 | 320 | 321 | 1,719,000 |
2016/07/29 | 346 | 358 | 342 | 353 | 1,147,000 |
2016/07/28 | 352 | 357 | 350 | 353 | 707,000 |
2016/07/27 | 348 | 355 | 348 | 353 | 822,000 |
2016/07/26 | 354 | 354 | 342 | 349 | 951,000 |
2016/07/25 | 348 | 357 | 348 | 354 | 721,000 |
2016/07/22 | 354 | 355 | 346 | 347 | 791,000 |
2016/07/21 | 355 | 362 | 352 | 355 | 839,000 |
2016/07/20 | 347 | 350 | 341 | 349 | 794,000 |
2016/07/19 | 345 | 350 | 342 | 348 | 1,005,000 |
2016/07/15 | 348 | 351 | 344 | 345 | 860,000 |
2016/07/14 | 343 | 347 | 337 | 346 | 653,000 |
2016/07/13 | 346 | 349 | 341 | 342 | 810,000 |
2016/07/12 | 333 | 341 | 333 | 337 | 1,019,000 |
2016/07/11 | 321 | 330 | 321 | 328 | 659,000 |
2016/07/08 | 317 | 321 | 312 | 313 | 1,352,000 |
2016/07/07 | 314 | 321 | 314 | 316 | 793,000 |
2016/07/06 | 320 | 320 | 312 | 316 | 784,000 |
2016/07/05 | 332 | 332 | 324 | 325 | 1,038,000 |
2016/07/04 | 323 | 334 | 322 | 331 | 722,000 |
2016/07/01 | 331 | 335 | 330 | 331 | 785,000 |
2016/06/30 | 334 | 338 | 329 | 331 | 848,000 |
2016/06/29 | 324 | 330 | 320 | 330 | 1,250,000 |
2016/06/28 | 320 | 327 | 315 | 324 | 861,000 |
2016/06/27 | 339 | 339 | 318 | 328 | 1,017,000 |
2016/06/24 | 363 | 366 | 324 | 327 | 1,844,000 |
2016/06/23 | 357 | 361 | 355 | 360 | 842,000 |
2016/06/22 | 361 | 361 | 356 | 358 | 983,000 |
2016/06/21 | 365 | 367 | 360 | 365 | 1,055,000 |
2016/06/20 | 361 | 367 | 360 | 366 | 1,594,000 |
2016/06/17 | 360 | 367 | 354 | 354 | 3,248,000 |
2016/06/16 | 370 | 371 | 354 | 355 | 1,246,000 |
2016/06/15 | 368 | 377 | 365 | 373 | 1,416,000 |
2016/06/14 | 375 | 377 | 365 | 369 | 1,177,000 |
2016/06/13 | 385 | 385 | 373 | 373 | 1,540,000 |
2016/06/10 | 405 | 406 | 386 | 389 | 2,996,000 |
2016/06/09 | 407 | 409 | 401 | 403 | 1,203,000 |
2016/06/08 | 410 | 412 | 405 | 410 | 1,003,000 |
2016/06/07 | 407 | 416 | 406 | 410 | 1,386,000 |
2016/06/06 | 414 | 417 | 405 | 409 | 2,190,000 |
2016/06/03 | 436 | 441 | 426 | 428 | 1,232,000 |
2016/06/02 | 441 | 444 | 433 | 437 | 1,101,000 |
2016/06/01 | 441 | 447 | 440 | 442 | 1,054,000 |
2016/05/31 | 437 | 448 | 436 | 448 | 934,000 |
2016/05/30 | 437 | 443 | 436 | 443 | 1,010,000 |
2016/05/27 | 431 | 436 | 430 | 435 | 759,000 |
2016/05/26 | 438 | 440 | 431 | 432 | 778,000 |
2016/05/25 | 439 | 441 | 432 | 435 | 1,735,000 |
2016/05/24 | 418 | 436 | 416 | 434 | 2,895,000 |
2016/05/23 | 418 | 421 | 412 | 419 | 1,946,000 |
2016/05/20 | 413 | 420 | 410 | 417 | 2,404,000 |
2016/05/19 | 420 | 420 | 407 | 415 | 1,855,000 |
2016/05/18 | 406 | 415 | 398 | 413 | 3,199,000 |
2016/05/17 | 400 | 414 | 399 | 414 | 2,519,000 |
2016/05/16 | 422 | 425 | 392 | 401 | 4,941,000 |
2016/05/13 | 481 | 481 | 469 | 472 | 2,007,000 |
2016/05/12 | 467 | 481 | 460 | 481 | 3,022,000 |
2016/05/11 | 456 | 459 | 450 | 451 | 980,000 |
2016/05/10 | 450 | 451 | 445 | 449 | 1,726,000 |
2016/05/09 | 446 | 450 | 442 | 449 | 1,023,000 |
2016/05/06 | 452 | 452 | 442 | 446 | 1,039,000 |
2016/05/02 | 451 | 460 | 446 | 449 | 1,159,000 |
2016/04/28 | 474 | 484 | 461 | 462 | 2,336,000 |
2016/04/27 | 480 | 480 | 465 | 470 | 2,497,000 |
2016/04/26 | 478 | 483 | 466 | 476 | 3,206,000 |
2016/04/25 | 473 | 485 | 472 | 478 | 3,683,000 |
2016/04/22 | 488 | 492 | 465 | 471 | 5,751,000 |
2016/04/21 | 538 | 538 | 490 | 493 | 5,755,000 |
2016/04/20 | 550 | 555 | 543 | 544 | 1,160,000 |
2016/04/19 | 540 | 547 | 537 | 545 | 1,025,000 |
2016/04/18 | 521 | 531 | 521 | 526 | 1,082,000 |
2016/04/15 | 527 | 540 | 525 | 537 | 1,172,000 |
2016/04/14 | 522 | 533 | 520 | 533 | 1,196,000 |
2016/04/13 | 505 | 517 | 503 | 516 | 819,000 |
2016/04/12 | 488 | 497 | 488 | 496 | 669,000 |
2016/04/11 | 482 | 485 | 473 | 483 | 780,000 |
2016/04/08 | 470 | 491 | 463 | 484 | 1,318,000 |
2016/04/07 | 472 | 479 | 469 | 473 | 784,000 |
2016/04/06 | 477 | 481 | 469 | 473 | 541,000 |
2016/04/05 | 490 | 491 | 474 | 477 | 762,000 |
2016/04/04 | 488 | 497 | 487 | 494 | 896,000 |
2016/04/01 | 510 | 511 | 489 | 493 | 1,269,000 |
2016/03/31 | 520 | 522 | 513 | 513 | 861,000 |
2016/03/30 | 527 | 527 | 514 | 516 | 701,000 |
2016/03/29 | 521 | 529 | 521 | 527 | 501,000 |
2016/03/28 | 527 | 529 | 521 | 529 | 633,000 |
2016/03/25 | 532 | 532 | 519 | 521 | 771,000 |
2016/03/24 | 529 | 531 | 523 | 527 | 517,000 |
2016/03/23 | 527 | 533 | 524 | 530 | 640,000 |
2016/03/22 | 520 | 527 | 519 | 527 | 728,000 |
2016/03/18 | 512 | 515 | 509 | 514 | 649,000 |
2016/03/17 | 515 | 519 | 507 | 512 | 866,000 |
2016/03/16 | 509 | 514 | 508 | 510 | 331,000 |
2016/03/15 | 515 | 517 | 508 | 514 | 571,000 |
2016/03/14 | 515 | 519 | 511 | 515 | 558,000 |
2016/03/11 | 497 | 513 | 497 | 511 | 1,896,000 |
2016/03/10 | 504 | 508 | 501 | 507 | 641,000 |
2016/03/09 | 492 | 497 | 481 | 495 | 661,000 |
2016/03/08 | 502 | 508 | 484 | 492 | 1,003,000 |
2016/03/07 | 500 | 503 | 494 | 502 | 837,000 |
2016/03/04 | 492 | 503 | 492 | 497 | 800,000 |
2016/03/03 | 491 | 497 | 488 | 493 | 512,000 |
2016/03/02 | 482 | 494 | 478 | 492 | 652,000 |
2016/03/01 | 472 | 475 | 464 | 468 | 790,000 |
2016/02/29 | 482 | 487 | 471 | 471 | 627,000 |
2016/02/26 | 482 | 486 | 475 | 476 | 683,000 |
2016/02/25 | 460 | 482 | 460 | 478 | 1,093,000 |
2016/02/24 | 460 | 465 | 453 | 456 | 613,000 |
2016/02/23 | 468 | 471 | 457 | 462 | 749,000 |
2016/02/22 | 455 | 469 | 453 | 464 | 693,000 |
2016/02/19 | 467 | 471 | 451 | 457 | 1,112,000 |
2016/02/18 | 472 | 483 | 470 | 475 | 1,250,000 |
2016/02/17 | 470 | 478 | 453 | 461 | 1,436,000 |
2016/02/16 | 461 | 485 | 459 | 474 | 1,385,000 |
2016/02/15 | 472 | 482 | 460 | 469 | 1,092,000 |
2016/02/12 | 446 | 463 | 441 | 456 | 2,186,000 |
2016/02/10 | 483 | 485 | 460 | 470 | 1,451,000 |
2016/02/09 | 485 | 489 | 467 | 476 | 1,415,000 |
2016/02/08 | 486 | 508 | 484 | 505 | 1,042,000 |
2016/02/05 | 488 | 496 | 485 | 492 | 837,000 |
2016/02/04 | 495 | 502 | 487 | 496 | 953,000 |
2016/02/03 | 498 | 507 | 488 | 499 | 1,407,000 |
2016/02/02 | 510 | 527 | 507 | 512 | 1,867,000 |
2016/02/01 | 500 | 527 | 496 | 522 | 2,872,000 |
2016/01/29 | 455 | 463 | 442 | 462 | 1,043,000 |
2016/01/28 | 440 | 451 | 439 | 449 | 699,000 |
2016/01/27 | 433 | 449 | 433 | 448 | 618,000 |
2016/01/26 | 442 | 442 | 429 | 432 | 772,000 |
2016/01/25 | 454 | 455 | 443 | 452 | 645,000 |
2016/01/22 | 425 | 446 | 417 | 444 | 953,000 |
2016/01/21 | 428 | 432 | 411 | 412 | 880,000 |
2016/01/20 | 438 | 438 | 421 | 421 | 808,000 |
2016/01/19 | 430 | 438 | 429 | 436 | 824,000 |
2016/01/18 | 428 | 435 | 425 | 432 | 784,000 |
2016/01/15 | 451 | 455 | 439 | 442 | 589,000 |
2016/01/14 | 443 | 446 | 435 | 443 | 937,000 |
2016/01/13 | 450 | 461 | 448 | 461 | 680,000 |
2016/01/12 | 448 | 453 | 442 | 445 | 863,000 |
2016/01/08 | 443 | 460 | 443 | 453 | 1,239,000 |
2016/01/07 | 467 | 467 | 449 | 451 | 894,000 |
2016/01/06 | 466 | 469 | 459 | 467 | 966,000 |
2016/01/05 | 475 | 476 | 468 | 469 | 490,000 |
2016/01/04 | 487 | 487 | 468 | 469 | 797,000 |