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 |
---|---|---|---|---|---|
2017/12/29 | 468 | 470 | 465 | 466 | 648,000 |
2017/12/28 | 468 | 471 | 466 | 468 | 523,000 |
2017/12/27 | 463 | 473 | 462 | 470 | 785,000 |
2017/12/26 | 467 | 467 | 462 | 463 | 684,000 |
2017/12/25 | 472 | 472 | 462 | 467 | 536,000 |
2017/12/22 | 461 | 471 | 459 | 468 | 1,142,000 |
2017/12/21 | 460 | 465 | 460 | 461 | 963,000 |
2017/12/20 | 459 | 465 | 456 | 465 | 871,000 |
2017/12/19 | 460 | 460 | 455 | 459 | 931,000 |
2017/12/18 | 453 | 461 | 453 | 460 | 1,110,000 |
2017/12/15 | 452 | 454 | 445 | 450 | 1,226,000 |
2017/12/14 | 455 | 459 | 452 | 455 | 1,141,000 |
2017/12/13 | 471 | 471 | 452 | 456 | 1,445,000 |
2017/12/12 | 473 | 476 | 466 | 467 | 1,026,000 |
2017/12/11 | 468 | 477 | 468 | 476 | 1,575,000 |
2017/12/08 | 460 | 466 | 460 | 466 | 1,065,000 |
2017/12/07 | 454 | 462 | 454 | 460 | 1,330,000 |
2017/12/06 | 456 | 459 | 451 | 452 | 1,364,000 |
2017/12/05 | 458 | 461 | 456 | 461 | 824,000 |
2017/12/04 | 465 | 465 | 456 | 461 | 992,000 |
2017/12/01 | 469 | 473 | 461 | 462 | 1,362,000 |
2017/11/30 | 467 | 470 | 463 | 464 | 1,193,000 |
2017/11/29 | 482 | 482 | 466 | 467 | 1,369,000 |
2017/11/28 | 477 | 481 | 475 | 475 | 1,471,000 |
2017/11/27 | 481 | 485 | 474 | 478 | 1,796,000 |
2017/11/24 | 480 | 480 | 469 | 473 | 1,964,000 |
2017/11/22 | 477 | 492 | 476 | 484 | 3,298,000 |
2017/11/21 | 460 | 478 | 454 | 473 | 4,668,000 |
2017/11/20 | 433 | 443 | 433 | 440 | 835,000 |
2017/11/17 | 441 | 444 | 435 | 439 | 1,266,000 |
2017/11/16 | 429 | 437 | 428 | 436 | 947,000 |
2017/11/15 | 442 | 443 | 426 | 431 | 1,538,000 |
2017/11/14 | 452 | 453 | 445 | 446 | 1,128,000 |
2017/11/13 | 456 | 456 | 447 | 448 | 825,000 |
2017/11/10 | 457 | 460 | 451 | 456 | 1,084,000 |
2017/11/09 | 464 | 477 | 456 | 463 | 3,621,000 |
2017/11/08 | 450 | 462 | 448 | 460 | 1,547,000 |
2017/11/07 | 441 | 452 | 439 | 450 | 1,909,000 |
2017/11/06 | 437 | 445 | 436 | 442 | 1,526,000 |
2017/11/02 | 428 | 434 | 426 | 434 | 1,638,000 |
2017/11/01 | 438 | 439 | 422 | 428 | 3,791,000 |
2017/10/31 | 446 | 448 | 441 | 446 | 1,452,000 |
2017/10/30 | 454 | 455 | 447 | 451 | 1,734,000 |
2017/10/27 | 455 | 457 | 451 | 453 | 1,557,000 |
2017/10/26 | 443 | 454 | 443 | 451 | 1,893,000 |
2017/10/25 | 448 | 449 | 442 | 443 | 1,226,000 |
2017/10/24 | 445 | 446 | 441 | 445 | 1,324,000 |
2017/10/23 | 443 | 447 | 441 | 444 | 1,737,000 |
2017/10/20 | 438 | 442 | 438 | 440 | 1,390,000 |
2017/10/19 | 445 | 447 | 439 | 440 | 1,175,000 |
2017/10/18 | 444 | 449 | 442 | 445 | 1,406,000 |
2017/10/17 | 443 | 448 | 442 | 443 | 1,131,000 |
2017/10/16 | 442 | 453 | 441 | 443 | 2,630,000 |
2017/10/13 | 441 | 442 | 434 | 441 | 1,978,000 |
2017/10/12 | 446 | 446 | 440 | 441 | 1,318,000 |
2017/10/11 | 441 | 447 | 436 | 446 | 2,385,000 |
2017/10/10 | 449 | 450 | 439 | 441 | 1,519,000 |
2017/10/06 | 447 | 452 | 442 | 444 | 3,433,000 |
2017/10/05 | 436 | 450 | 432 | 445 | 4,741,000 |
2017/10/04 | 430 | 439 | 427 | 436 | 3,178,000 |
2017/10/03 | 431 | 432 | 422 | 429 | 3,569,000 |
2017/10/02 | 430 | 433 | 426 | 430 | 4,972,000 |
2017/09/29 | 410 | 445 | 410 | 430 | 32,933,000 |
2017/09/28 | 415 | 419 | 405 | 410 | 5,442,000 |
2017/09/27 | 413 | 419 | 411 | 415 | 3,004,000 |
2017/09/26 | 414 | 415 | 412 | 412 | 2,670,000 |
2017/09/25 | 408 | 418 | 407 | 417 | 2,700,000 |
2017/09/22 | 411 | 411 | 402 | 409 | 2,912,000 |
2017/09/21 | 416 | 422 | 404 | 405 | 3,843,000 |
2017/09/20 | 405 | 413 | 403 | 413 | 3,601,000 |
2017/09/19 | 405 | 407 | 398 | 403 | 3,270,000 |
2017/09/15 | 401 | 402 | 388 | 397 | 4,663,000 |
2017/09/14 | 402 | 413 | 401 | 405 | 5,869,000 |
2017/09/13 | 386 | 405 | 386 | 398 | 6,297,000 |
2017/09/12 | 379 | 384 | 378 | 381 | 3,326,000 |
2017/09/11 | 378 | 380 | 373 | 374 | 2,997,000 |
2017/09/08 | 372 | 377 | 372 | 373 | 3,737,000 |
2017/09/07 | 369 | 375 | 369 | 372 | 3,844,000 |
2017/09/06 | 363 | 370 | 362 | 368 | 9,053,000 |
2017/09/05 | 390 | 398 | 387 | 395 | 3,419,000 |
2017/09/04 | 392 | 393 | 387 | 388 | 1,861,000 |
2017/09/01 | 402 | 402 | 395 | 397 | 1,381,000 |
2017/08/31 | 402 | 405 | 399 | 400 | 990,000 |
2017/08/30 | 400 | 402 | 397 | 400 | 1,265,000 |
2017/08/29 | 400 | 401 | 395 | 397 | 1,515,000 |
2017/08/28 | 410 | 413 | 401 | 404 | 799,000 |
2017/08/25 | 410 | 414 | 407 | 410 | 1,795,000 |
2017/08/24 | 402 | 407 | 401 | 405 | 1,097,000 |
2017/08/23 | 408 | 409 | 404 | 404 | 1,273,000 |
2017/08/22 | 403 | 407 | 401 | 404 | 807,000 |
2017/08/21 | 401 | 408 | 400 | 406 | 1,743,000 |
2017/08/18 | 406 | 411 | 399 | 401 | 2,073,000 |
2017/08/17 | 410 | 415 | 410 | 412 | 1,467,000 |
2017/08/16 | 413 | 417 | 408 | 408 | 1,484,000 |
2017/08/15 | 408 | 413 | 408 | 411 | 1,360,000 |
2017/08/14 | 400 | 407 | 398 | 405 | 1,488,000 |
2017/08/10 | 408 | 414 | 403 | 405 | 1,617,000 |
2017/08/09 | 411 | 413 | 400 | 406 | 1,947,000 |
2017/08/08 | 414 | 422 | 409 | 413 | 3,987,000 |
2017/08/07 | 409 | 412 | 406 | 408 | 1,835,000 |
2017/08/04 | 397 | 407 | 397 | 403 | 3,289,000 |
2017/08/03 | 395 | 398 | 393 | 396 | 2,599,000 |
2017/08/02 | 391 | 396 | 390 | 394 | 2,656,000 |
2017/08/01 | 393 | 397 | 388 | 389 | 2,464,000 |
2017/07/31 | 393 | 394 | 389 | 392 | 2,150,000 |
2017/07/28 | 390 | 392 | 384 | 387 | 2,938,000 |
2017/07/27 | 382 | 387 | 379 | 385 | 3,071,000 |
2017/07/26 | 383 | 384 | 376 | 379 | 1,946,000 |
2017/07/25 | 371 | 379 | 371 | 379 | 2,596,000 |
2017/07/24 | 365 | 372 | 365 | 371 | 1,736,000 |
2017/07/21 | 371 | 372 | 365 | 365 | 1,953,000 |
2017/07/20 | 374 | 374 | 366 | 369 | 3,870,000 |
2017/07/19 | 390 | 391 | 373 | 376 | 5,101,000 |
2017/07/18 | 394 | 395 | 391 | 394 | 896,000 |
2017/07/14 | 390 | 398 | 388 | 396 | 1,638,000 |
2017/07/13 | 394 | 395 | 388 | 388 | 899,000 |
2017/07/12 | 396 | 398 | 391 | 391 | 1,040,000 |
2017/07/11 | 397 | 402 | 397 | 400 | 1,247,000 |
2017/07/10 | 392 | 398 | 389 | 397 | 1,827,000 |
2017/07/07 | 391 | 392 | 386 | 387 | 1,158,000 |
2017/07/06 | 389 | 397 | 388 | 394 | 1,673,000 |
2017/07/05 | 385 | 389 | 384 | 388 | 1,098,000 |
2017/07/04 | 387 | 388 | 384 | 386 | 1,248,000 |
2017/07/03 | 386 | 388 | 381 | 382 | 914,000 |
2017/06/30 | 382 | 385 | 377 | 385 | 1,528,000 |
2017/06/29 | 380 | 382 | 379 | 381 | 691,000 |
2017/06/28 | 379 | 381 | 375 | 376 | 746,000 |
2017/06/27 | 377 | 379 | 376 | 379 | 660,000 |
2017/06/26 | 376 | 377 | 374 | 375 | 817,000 |
2017/06/23 | 373 | 377 | 371 | 376 | 917,000 |
2017/06/22 | 370 | 373 | 369 | 370 | 554,000 |
2017/06/21 | 372 | 376 | 367 | 367 | 1,105,000 |
2017/06/20 | 371 | 376 | 371 | 373 | 1,007,000 |
2017/06/19 | 368 | 371 | 365 | 369 | 791,000 |
2017/06/16 | 370 | 374 | 362 | 364 | 1,890,000 |
2017/06/15 | 372 | 373 | 366 | 367 | 778,000 |
2017/06/14 | 374 | 374 | 370 | 372 | 1,118,000 |
2017/06/13 | 374 | 375 | 370 | 371 | 1,062,000 |
2017/06/12 | 375 | 378 | 372 | 374 | 630,000 |
2017/06/09 | 377 | 379 | 373 | 375 | 1,530,000 |
2017/06/08 | 377 | 379 | 375 | 376 | 1,013,000 |
2017/06/07 | 371 | 376 | 371 | 375 | 970,000 |
2017/06/06 | 380 | 382 | 375 | 375 | 974,000 |
2017/06/05 | 390 | 391 | 381 | 382 | 1,100,000 |
2017/06/02 | 383 | 390 | 381 | 386 | 1,414,000 |
2017/06/01 | 373 | 380 | 373 | 378 | 1,181,000 |
2017/05/31 | 380 | 380 | 373 | 373 | 852,000 |
2017/05/30 | 381 | 382 | 374 | 380 | 1,001,000 |
2017/05/29 | 383 | 384 | 381 | 383 | 676,000 |
2017/05/26 | 386 | 387 | 383 | 383 | 687,000 |
2017/05/25 | 384 | 388 | 383 | 386 | 1,691,000 |
2017/05/24 | 401 | 402 | 383 | 383 | 3,175,000 |
2017/05/23 | 400 | 404 | 399 | 400 | 995,000 |
2017/05/22 | 400 | 406 | 396 | 399 | 1,280,000 |
2017/05/19 | 392 | 399 | 392 | 398 | 979,000 |
2017/05/18 | 390 | 397 | 389 | 392 | 1,432,000 |
2017/05/17 | 397 | 398 | 392 | 394 | 1,251,000 |
2017/05/16 | 389 | 404 | 388 | 397 | 2,015,000 |
2017/05/15 | 390 | 396 | 383 | 385 | 3,027,000 |
2017/05/12 | 411 | 416 | 406 | 414 | 1,629,000 |
2017/05/11 | 422 | 425 | 411 | 412 | 1,303,000 |
2017/05/10 | 419 | 430 | 419 | 425 | 1,263,000 |
2017/05/09 | 423 | 424 | 418 | 419 | 1,157,000 |
2017/05/08 | 425 | 427 | 422 | 422 | 1,296,000 |
2017/05/02 | 412 | 421 | 412 | 418 | 1,308,000 |
2017/05/01 | 404 | 413 | 404 | 412 | 1,118,000 |
2017/04/28 | 406 | 409 | 405 | 407 | 876,000 |
2017/04/27 | 400 | 406 | 399 | 404 | 1,421,000 |
2017/04/26 | 397 | 402 | 397 | 401 | 907,000 |
2017/04/25 | 395 | 401 | 394 | 398 | 1,206,000 |
2017/04/24 | 397 | 399 | 393 | 394 | 1,084,000 |
2017/04/21 | 396 | 397 | 388 | 393 | 1,778,000 |
2017/04/20 | 391 | 403 | 377 | 394 | 5,197,000 |
2017/04/19 | 371 | 378 | 371 | 375 | 851,000 |
2017/04/18 | 374 | 378 | 373 | 374 | 789,000 |
2017/04/17 | 365 | 372 | 365 | 370 | 756,000 |
2017/04/14 | 376 | 376 | 360 | 366 | 1,206,000 |
2017/04/13 | 367 | 370 | 364 | 368 | 887,000 |
2017/04/12 | 369 | 371 | 364 | 367 | 830,000 |
2017/04/11 | 370 | 372 | 368 | 372 | 701,000 |
2017/04/10 | 373 | 375 | 369 | 370 | 529,000 |
2017/04/07 | 372 | 379 | 362 | 368 | 1,857,000 |
2017/04/06 | 378 | 378 | 363 | 366 | 1,005,000 |
2017/04/05 | 379 | 381 | 375 | 379 | 621,000 |
2017/04/04 | 380 | 385 | 374 | 377 | 970,000 |
2017/04/03 | 399 | 399 | 384 | 385 | 1,240,000 |
2017/03/31 | 402 | 404 | 395 | 395 | 743,000 |
2017/03/30 | 396 | 403 | 396 | 399 | 558,000 |
2017/03/29 | 404 | 407 | 398 | 400 | 603,000 |
2017/03/28 | 406 | 410 | 403 | 405 | 1,096,000 |
2017/03/27 | 396 | 400 | 393 | 398 | 895,000 |
2017/03/24 | 399 | 406 | 394 | 403 | 1,030,000 |
2017/03/23 | 394 | 398 | 392 | 396 | 640,000 |
2017/03/22 | 400 | 401 | 393 | 394 | 1,213,000 |
2017/03/21 | 403 | 412 | 402 | 406 | 704,000 |
2017/03/17 | 400 | 409 | 400 | 408 | 958,000 |
2017/03/16 | 399 | 405 | 398 | 404 | 646,000 |
2017/03/15 | 401 | 404 | 398 | 403 | 618,000 |
2017/03/14 | 405 | 406 | 400 | 400 | 532,000 |
2017/03/13 | 406 | 407 | 404 | 405 | 512,000 |
2017/03/10 | 401 | 407 | 400 | 406 | 1,458,000 |
2017/03/09 | 396 | 400 | 394 | 398 | 510,000 |
2017/03/08 | 398 | 398 | 394 | 396 | 719,000 |
2017/03/07 | 399 | 403 | 398 | 400 | 703,000 |
2017/03/06 | 399 | 401 | 397 | 399 | 477,000 |
2017/03/03 | 398 | 399 | 395 | 398 | 1,378,000 |
2017/03/02 | 395 | 397 | 392 | 396 | 1,306,000 |
2017/03/01 | 387 | 391 | 382 | 390 | 993,000 |
2017/02/28 | 379 | 392 | 378 | 386 | 1,794,000 |
2017/02/27 | 379 | 379 | 371 | 375 | 773,000 |
2017/02/24 | 384 | 385 | 380 | 382 | 769,000 |
2017/02/23 | 385 | 385 | 382 | 385 | 578,000 |
2017/02/22 | 385 | 386 | 382 | 384 | 487,000 |
2017/02/21 | 380 | 384 | 378 | 383 | 404,000 |
2017/02/20 | 376 | 381 | 375 | 381 | 514,000 |
2017/02/17 | 383 | 383 | 379 | 380 | 747,000 |
2017/02/16 | 385 | 388 | 382 | 386 | 1,084,000 |
2017/02/15 | 380 | 387 | 378 | 386 | 833,000 |
2017/02/14 | 378 | 381 | 374 | 375 | 1,056,000 |
2017/02/13 | 375 | 378 | 372 | 378 | 1,022,000 |
2017/02/10 | 367 | 369 | 364 | 367 | 1,103,000 |
2017/02/09 | 361 | 361 | 358 | 359 | 703,000 |
2017/02/08 | 357 | 365 | 356 | 364 | 1,223,000 |
2017/02/07 | 354 | 359 | 353 | 357 | 1,149,000 |
2017/02/06 | 357 | 358 | 353 | 356 | 1,355,000 |
2017/02/03 | 351 | 356 | 349 | 351 | 1,615,000 |
2017/02/02 | 358 | 361 | 350 | 351 | 2,123,000 |
2017/02/01 | 367 | 367 | 352 | 356 | 3,473,000 |
2017/01/31 | 391 | 391 | 383 | 385 | 1,460,000 |
2017/01/30 | 396 | 398 | 395 | 396 | 941,000 |
2017/01/27 | 397 | 400 | 393 | 399 | 1,251,000 |
2017/01/26 | 395 | 397 | 393 | 396 | 967,000 |
2017/01/25 | 393 | 393 | 390 | 393 | 854,000 |
2017/01/24 | 386 | 387 | 383 | 385 | 1,019,000 |
2017/01/23 | 387 | 393 | 384 | 389 | 1,224,000 |
2017/01/20 | 387 | 391 | 387 | 389 | 791,000 |
2017/01/19 | 386 | 391 | 383 | 390 | 1,031,000 |
2017/01/18 | 384 | 384 | 377 | 384 | 1,095,000 |
2017/01/17 | 388 | 389 | 382 | 383 | 1,177,000 |
2017/01/16 | 396 | 397 | 390 | 390 | 840,000 |
2017/01/13 | 395 | 398 | 395 | 398 | 776,000 |
2017/01/12 | 403 | 403 | 396 | 396 | 744,000 |
2017/01/11 | 399 | 404 | 398 | 403 | 534,000 |
2017/01/10 | 401 | 403 | 397 | 400 | 957,000 |
2017/01/06 | 407 | 407 | 403 | 405 | 832,000 |
2017/01/05 | 414 | 414 | 404 | 407 | 1,191,000 |
2017/01/04 | 402 | 413 | 402 | 410 | 1,551,000 |