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
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

このページの先頭へ