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 |
---|---|---|---|---|---|
2018/12/28 | 1,372 | 1,413 | 1,367 | 1,383 | 208,500 |
2018/12/27 | 1,364 | 1,378 | 1,336 | 1,377 | 182,100 |
2018/12/26 | 1,272 | 1,302 | 1,265 | 1,282 | 171,100 |
2018/12/25 | 1,264 | 1,274 | 1,244 | 1,246 | 168,500 |
2018/12/21 | 1,346 | 1,346 | 1,304 | 1,324 | 270,400 |
2018/12/20 | 1,386 | 1,413 | 1,354 | 1,357 | 220,400 |
2018/12/19 | 1,400 | 1,428 | 1,389 | 1,413 | 161,600 |
2018/12/18 | 1,438 | 1,438 | 1,392 | 1,395 | 301,000 |
2018/12/17 | 1,469 | 1,493 | 1,455 | 1,468 | 189,400 |
2018/12/14 | 1,509 | 1,512 | 1,476 | 1,476 | 178,300 |
2018/12/13 | 1,523 | 1,528 | 1,505 | 1,514 | 192,000 |
2018/12/12 | 1,499 | 1,538 | 1,496 | 1,515 | 257,500 |
2018/12/11 | 1,550 | 1,550 | 1,489 | 1,490 | 195,700 |
2018/12/10 | 1,530 | 1,557 | 1,519 | 1,543 | 158,400 |
2018/12/07 | 1,530 | 1,554 | 1,516 | 1,552 | 172,300 |
2018/12/06 | 1,547 | 1,553 | 1,521 | 1,532 | 142,100 |
2018/12/05 | 1,552 | 1,580 | 1,543 | 1,557 | 105,600 |
2018/12/04 | 1,620 | 1,629 | 1,579 | 1,579 | 111,800 |
2018/12/03 | 1,612 | 1,642 | 1,609 | 1,631 | 110,500 |
2018/11/30 | 1,579 | 1,613 | 1,579 | 1,606 | 206,600 |
2018/11/29 | 1,598 | 1,615 | 1,575 | 1,576 | 109,800 |
2018/11/28 | 1,563 | 1,579 | 1,552 | 1,575 | 137,600 |
2018/11/27 | 1,519 | 1,560 | 1,516 | 1,552 | 160,700 |
2018/11/26 | 1,468 | 1,506 | 1,458 | 1,494 | 148,900 |
2018/11/22 | 1,466 | 1,477 | 1,444 | 1,466 | 198,700 |
2018/11/21 | 1,488 | 1,488 | 1,436 | 1,457 | 234,600 |
2018/11/20 | 1,525 | 1,544 | 1,502 | 1,520 | 134,200 |
2018/11/19 | 1,538 | 1,566 | 1,527 | 1,541 | 130,400 |
2018/11/16 | 1,537 | 1,556 | 1,512 | 1,524 | 251,700 |
2018/11/15 | 1,533 | 1,570 | 1,533 | 1,555 | 141,400 |
2018/11/14 | 1,580 | 1,597 | 1,553 | 1,555 | 181,200 |
2018/11/13 | 1,581 | 1,590 | 1,545 | 1,578 | 223,400 |
2018/11/12 | 1,632 | 1,652 | 1,616 | 1,619 | 140,000 |
2018/11/09 | 1,635 | 1,654 | 1,622 | 1,650 | 144,800 |
2018/11/08 | 1,665 | 1,671 | 1,637 | 1,642 | 119,800 |
2018/11/07 | 1,633 | 1,659 | 1,617 | 1,635 | 137,400 |
2018/11/06 | 1,662 | 1,662 | 1,633 | 1,638 | 114,500 |
2018/11/05 | 1,621 | 1,662 | 1,607 | 1,648 | 84,700 |
2018/11/02 | 1,606 | 1,657 | 1,581 | 1,656 | 280,000 |
2018/11/01 | 1,598 | 1,649 | 1,595 | 1,609 | 244,100 |
2018/10/31 | 1,565 | 1,601 | 1,554 | 1,595 | 357,100 |
2018/10/30 | 1,521 | 1,560 | 1,520 | 1,525 | 884,800 |
2018/10/29 | 1,572 | 1,605 | 1,487 | 1,508 | 439,100 |
2018/10/26 | 1,658 | 1,677 | 1,584 | 1,612 | 338,200 |
2018/10/25 | 1,640 | 1,696 | 1,634 | 1,646 | 214,100 |
2018/10/24 | 1,716 | 1,717 | 1,673 | 1,680 | 240,300 |
2018/10/23 | 1,740 | 1,743 | 1,699 | 1,700 | 174,100 |
2018/10/22 | 1,726 | 1,774 | 1,709 | 1,763 | 203,900 |
2018/10/19 | 1,718 | 1,754 | 1,704 | 1,749 | 184,500 |
2018/10/18 | 1,747 | 1,767 | 1,714 | 1,729 | 259,700 |
2018/10/17 | 1,740 | 1,784 | 1,740 | 1,774 | 218,800 |
2018/10/16 | 1,676 | 1,716 | 1,674 | 1,712 | 267,400 |
2018/10/15 | 1,704 | 1,704 | 1,658 | 1,675 | 288,400 |
2018/10/12 | 1,690 | 1,728 | 1,690 | 1,720 | 158,700 |
2018/10/11 | 1,701 | 1,723 | 1,687 | 1,698 | 224,700 |
2018/10/10 | 1,811 | 1,815 | 1,765 | 1,770 | 304,700 |
2018/10/09 | 1,841 | 1,850 | 1,782 | 1,789 | 240,500 |
2018/10/05 | 1,889 | 1,890 | 1,853 | 1,859 | 196,800 |
2018/10/04 | 1,922 | 1,922 | 1,880 | 1,902 | 133,000 |
2018/10/03 | 1,932 | 1,947 | 1,891 | 1,891 | 147,200 |
2018/10/02 | 1,915 | 1,941 | 1,915 | 1,923 | 174,900 |
2018/10/01 | 1,869 | 1,911 | 1,861 | 1,897 | 154,000 |
2018/09/28 | 1,871 | 1,889 | 1,860 | 1,860 | 169,400 |
2018/09/27 | 1,894 | 1,904 | 1,859 | 1,863 | 221,400 |
2018/09/26 | 1,904 | 1,919 | 1,882 | 1,918 | 217,400 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 385 | 385 | 377 | 385 | 1,352,000 |
2018/09/21 | 379 | 383 | 379 | 382 | 811,000 |
2018/09/20 | 383 | 383 | 377 | 377 | 681,000 |
2018/09/19 | 378 | 382 | 374 | 380 | 783,000 |
2018/09/18 | 367 | 377 | 364 | 373 | 919,000 |
2018/09/14 | 359 | 369 | 358 | 366 | 1,047,000 |
2018/09/13 | 352 | 361 | 352 | 355 | 1,033,000 |
2018/09/12 | 365 | 366 | 356 | 360 | 880,000 |
2018/09/11 | 367 | 369 | 361 | 365 | 712,000 |
2018/09/10 | 358 | 367 | 356 | 365 | 757,000 |
2018/09/07 | 364 | 365 | 358 | 364 | 1,019,000 |
2018/09/06 | 370 | 370 | 364 | 367 | 924,000 |
2018/09/05 | 377 | 378 | 373 | 374 | 629,000 |
2018/09/04 | 375 | 380 | 372 | 377 | 691,000 |
2018/09/03 | 383 | 384 | 373 | 375 | 859,000 |
2018/08/31 | 378 | 383 | 377 | 381 | 466,000 |
2018/08/30 | 391 | 391 | 379 | 383 | 1,000,000 |
2018/08/29 | 386 | 390 | 386 | 388 | 489,000 |
2018/08/28 | 389 | 391 | 385 | 386 | 546,000 |
2018/08/27 | 384 | 388 | 382 | 385 | 589,000 |
2018/08/24 | 388 | 388 | 380 | 380 | 855,000 |
2018/08/23 | 385 | 385 | 375 | 381 | 627,000 |
2018/08/22 | 377 | 383 | 377 | 382 | 656,000 |
2018/08/21 | 375 | 377 | 371 | 376 | 592,000 |
2018/08/20 | 381 | 381 | 378 | 378 | 454,000 |
2018/08/17 | 382 | 383 | 378 | 381 | 558,000 |
2018/08/16 | 383 | 383 | 375 | 381 | 572,000 |
2018/08/15 | 395 | 396 | 382 | 385 | 496,000 |
2018/08/14 | 387 | 392 | 386 | 390 | 523,000 |
2018/08/13 | 392 | 393 | 383 | 385 | 611,000 |
2018/08/10 | 410 | 413 | 396 | 397 | 1,131,000 |
2018/08/09 | 410 | 414 | 406 | 413 | 740,000 |
2018/08/08 | 415 | 416 | 408 | 408 | 1,163,000 |
2018/08/07 | 405 | 410 | 403 | 409 | 798,000 |
2018/08/06 | 414 | 418 | 406 | 406 | 1,434,000 |
2018/08/03 | 414 | 416 | 404 | 412 | 1,127,000 |
2018/08/02 | 411 | 415 | 404 | 406 | 909,000 |
2018/08/01 | 400 | 410 | 400 | 409 | 1,349,000 |
2018/07/31 | 414 | 423 | 408 | 420 | 1,276,000 |
2018/07/30 | 421 | 422 | 412 | 414 | 666,000 |
2018/07/27 | 417 | 422 | 415 | 421 | 875,000 |
2018/07/26 | 417 | 417 | 414 | 415 | 557,000 |
2018/07/25 | 410 | 414 | 408 | 412 | 718,000 |
2018/07/24 | 402 | 405 | 399 | 405 | 543,000 |
2018/07/23 | 399 | 402 | 397 | 399 | 494,000 |
2018/07/20 | 400 | 403 | 397 | 402 | 692,000 |
2018/07/19 | 397 | 404 | 396 | 401 | 686,000 |
2018/07/18 | 402 | 404 | 393 | 393 | 668,000 |
2018/07/17 | 395 | 398 | 392 | 396 | 521,000 |
2018/07/13 | 393 | 395 | 388 | 393 | 524,000 |
2018/07/12 | 389 | 391 | 387 | 388 | 444,000 |
2018/07/11 | 393 | 393 | 382 | 388 | 715,000 |
2018/07/10 | 395 | 399 | 392 | 396 | 612,000 |
2018/07/09 | 386 | 390 | 384 | 390 | 373,000 |
2018/07/06 | 378 | 388 | 378 | 387 | 627,000 |
2018/07/05 | 381 | 383 | 375 | 377 | 634,000 |
2018/07/04 | 382 | 385 | 379 | 382 | 924,000 |
2018/07/03 | 389 | 389 | 377 | 382 | 1,117,000 |
2018/07/02 | 398 | 403 | 385 | 387 | 967,000 |
2018/06/29 | 395 | 402 | 392 | 400 | 1,040,000 |
2018/06/28 | 389 | 398 | 389 | 396 | 966,000 |
2018/06/27 | 390 | 393 | 386 | 392 | 667,000 |
2018/06/26 | 390 | 395 | 386 | 394 | 935,000 |
2018/06/25 | 393 | 399 | 391 | 398 | 1,032,000 |
2018/06/22 | 386 | 391 | 384 | 390 | 1,506,000 |
2018/06/21 | 394 | 399 | 389 | 389 | 1,156,000 |
2018/06/20 | 394 | 394 | 383 | 394 | 1,093,000 |
2018/06/19 | 391 | 397 | 391 | 393 | 716,000 |
2018/06/18 | 405 | 406 | 393 | 395 | 913,000 |
2018/06/15 | 411 | 413 | 405 | 408 | 839,000 |
2018/06/14 | 408 | 416 | 405 | 412 | 1,127,000 |
2018/06/13 | 408 | 409 | 404 | 406 | 1,004,000 |
2018/06/12 | 424 | 424 | 412 | 413 | 1,248,000 |
2018/06/11 | 413 | 423 | 409 | 421 | 820,000 |
2018/06/08 | 416 | 418 | 409 | 410 | 982,000 |
2018/06/07 | 422 | 426 | 416 | 418 | 1,148,000 |
2018/06/06 | 415 | 427 | 414 | 426 | 806,000 |
2018/06/05 | 425 | 425 | 416 | 420 | 618,000 |
2018/06/04 | 412 | 422 | 412 | 420 | 609,000 |
2018/06/01 | 404 | 413 | 402 | 409 | 540,000 |
2018/05/31 | 410 | 410 | 403 | 408 | 657,000 |
2018/05/30 | 407 | 409 | 405 | 408 | 449,000 |
2018/05/29 | 424 | 424 | 412 | 415 | 422,000 |
2018/05/28 | 417 | 422 | 416 | 422 | 548,000 |
2018/05/25 | 419 | 421 | 415 | 417 | 759,000 |
2018/05/24 | 431 | 431 | 421 | 423 | 610,000 |
2018/05/23 | 438 | 438 | 430 | 431 | 667,000 |
2018/05/22 | 434 | 439 | 431 | 437 | 672,000 |
2018/05/21 | 431 | 435 | 426 | 429 | 841,000 |
2018/05/18 | 431 | 439 | 427 | 432 | 1,200,000 |
2018/05/17 | 436 | 436 | 430 | 431 | 927,000 |
2018/05/16 | 446 | 447 | 434 | 435 | 1,255,000 |
2018/05/15 | 450 | 459 | 431 | 454 | 2,810,000 |
2018/05/14 | 422 | 443 | 422 | 441 | 1,366,000 |
2018/05/11 | 420 | 426 | 419 | 425 | 472,000 |
2018/05/10 | 423 | 424 | 421 | 422 | 326,000 |
2018/05/09 | 424 | 426 | 420 | 422 | 535,000 |
2018/05/08 | 422 | 434 | 422 | 426 | 719,000 |
2018/05/07 | 426 | 426 | 419 | 421 | 744,000 |
2018/05/02 | 430 | 432 | 421 | 425 | 557,000 |
2018/05/01 | 430 | 437 | 428 | 430 | 1,164,000 |
2018/04/27 | 428 | 432 | 426 | 432 | 856,000 |
2018/04/26 | 425 | 429 | 424 | 427 | 772,000 |
2018/04/25 | 419 | 422 | 414 | 422 | 585,000 |
2018/04/24 | 419 | 421 | 417 | 421 | 567,000 |
2018/04/23 | 411 | 417 | 409 | 414 | 764,000 |
2018/04/20 | 410 | 410 | 406 | 410 | 518,000 |
2018/04/19 | 407 | 417 | 406 | 411 | 1,054,000 |
2018/04/18 | 400 | 407 | 399 | 406 | 632,000 |
2018/04/17 | 407 | 407 | 398 | 398 | 779,000 |
2018/04/16 | 405 | 408 | 401 | 405 | 847,000 |
2018/04/13 | 401 | 404 | 399 | 404 | 724,000 |
2018/04/12 | 401 | 401 | 395 | 396 | 870,000 |
2018/04/11 | 403 | 404 | 396 | 399 | 1,197,000 |
2018/04/10 | 384 | 399 | 384 | 397 | 1,862,000 |
2018/04/09 | 384 | 389 | 381 | 384 | 1,118,000 |
2018/04/06 | 386 | 389 | 378 | 382 | 1,695,000 |
2018/04/05 | 396 | 397 | 386 | 388 | 1,232,000 |
2018/04/04 | 398 | 399 | 393 | 393 | 891,000 |
2018/04/03 | 400 | 401 | 395 | 396 | 1,188,000 |
2018/04/02 | 410 | 411 | 408 | 408 | 708,000 |
2018/03/30 | 407 | 410 | 403 | 406 | 896,000 |
2018/03/29 | 413 | 415 | 399 | 404 | 1,247,000 |
2018/03/28 | 399 | 406 | 397 | 406 | 1,205,000 |
2018/03/27 | 398 | 411 | 398 | 409 | 1,762,000 |
2018/03/26 | 386 | 390 | 382 | 390 | 1,470,000 |
2018/03/23 | 394 | 395 | 387 | 388 | 1,406,000 |
2018/03/22 | 406 | 407 | 397 | 401 | 1,308,000 |
2018/03/20 | 397 | 407 | 396 | 407 | 1,246,000 |
2018/03/19 | 402 | 403 | 394 | 397 | 816,000 |
2018/03/16 | 401 | 405 | 399 | 403 | 1,404,000 |
2018/03/15 | 394 | 402 | 392 | 401 | 1,032,000 |
2018/03/14 | 397 | 401 | 395 | 395 | 1,118,000 |
2018/03/13 | 398 | 401 | 394 | 400 | 1,092,000 |
2018/03/12 | 387 | 399 | 385 | 398 | 1,872,000 |
2018/03/09 | 373 | 378 | 369 | 376 | 2,051,000 |
2018/03/08 | 371 | 373 | 365 | 368 | 1,181,000 |
2018/03/07 | 373 | 376 | 368 | 371 | 806,000 |
2018/03/06 | 376 | 382 | 374 | 376 | 982,000 |
2018/03/05 | 385 | 386 | 363 | 368 | 3,652,000 |
2018/03/02 | 387 | 392 | 385 | 388 | 893,000 |
2018/03/01 | 402 | 404 | 392 | 394 | 1,411,000 |
2018/02/28 | 411 | 414 | 405 | 405 | 1,064,000 |
2018/02/27 | 418 | 423 | 414 | 415 | 701,000 |
2018/02/26 | 416 | 421 | 416 | 416 | 947,000 |
2018/02/23 | 410 | 415 | 407 | 415 | 933,000 |
2018/02/22 | 408 | 408 | 401 | 404 | 749,000 |
2018/02/21 | 411 | 415 | 409 | 414 | 711,000 |
2018/02/20 | 413 | 414 | 405 | 413 | 874,000 |
2018/02/19 | 399 | 415 | 399 | 415 | 1,357,000 |
2018/02/16 | 396 | 399 | 391 | 396 | 889,000 |
2018/02/15 | 394 | 396 | 391 | 393 | 1,121,000 |
2018/02/14 | 388 | 399 | 384 | 386 | 1,465,000 |
2018/02/13 | 404 | 404 | 387 | 388 | 1,458,000 |
2018/02/09 | 392 | 398 | 390 | 397 | 1,171,000 |
2018/02/08 | 408 | 413 | 403 | 408 | 1,459,000 |
2018/02/07 | 420 | 421 | 401 | 401 | 1,719,000 |
2018/02/06 | 402 | 410 | 393 | 401 | 2,205,000 |
2018/02/05 | 433 | 433 | 422 | 426 | 1,537,000 |
2018/02/02 | 444 | 450 | 440 | 442 | 1,216,000 |
2018/02/01 | 460 | 466 | 437 | 440 | 2,644,000 |
2018/01/31 | 457 | 460 | 452 | 455 | 1,763,000 |
2018/01/30 | 474 | 475 | 461 | 463 | 1,111,000 |
2018/01/29 | 471 | 473 | 469 | 472 | 650,000 |
2018/01/26 | 465 | 476 | 464 | 465 | 1,493,000 |
2018/01/25 | 464 | 467 | 460 | 461 | 1,121,000 |
2018/01/24 | 467 | 473 | 463 | 465 | 1,107,000 |
2018/01/23 | 472 | 477 | 471 | 473 | 1,036,000 |
2018/01/22 | 471 | 471 | 463 | 468 | 1,384,000 |
2018/01/19 | 471 | 475 | 466 | 474 | 1,240,000 |
2018/01/18 | 483 | 486 | 471 | 471 | 1,655,000 |
2018/01/17 | 476 | 483 | 476 | 482 | 893,000 |
2018/01/16 | 474 | 479 | 474 | 477 | 704,000 |
2018/01/15 | 489 | 489 | 470 | 474 | 1,208,000 |
2018/01/12 | 490 | 490 | 485 | 485 | 1,030,000 |
2018/01/11 | 482 | 491 | 479 | 489 | 1,145,000 |
2018/01/10 | 483 | 484 | 479 | 483 | 684,000 |
2018/01/09 | 485 | 486 | 481 | 484 | 896,000 |
2018/01/05 | 474 | 481 | 471 | 480 | 1,773,000 |
2018/01/04 | 471 | 473 | 467 | 472 | 1,164,000 |