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
2019/12/30 2,398 2,431 2,383 2,422 162,200
2019/12/27 2,414 2,434 2,404 2,405 171,300
2019/12/26 2,400 2,424 2,366 2,396 227,900
2019/12/25 2,392 2,420 2,390 2,411 352,100
2019/12/24 2,337 2,357 2,321 2,345 146,900
2019/12/23 2,340 2,355 2,313 2,327 306,000
2019/12/20 2,308 2,377 2,306 2,338 555,000
2019/12/19 2,256 2,308 2,247 2,284 260,700
2019/12/18 2,263 2,277 2,249 2,259 216,100
2019/12/17 2,259 2,270 2,232 2,256 138,200
2019/12/16 2,243 2,276 2,225 2,259 185,900
2019/12/13 2,255 2,279 2,213 2,249 366,100
2019/12/12 2,195 2,219 2,179 2,206 190,800
2019/12/11 2,227 2,228 2,182 2,189 207,700
2019/12/10 2,249 2,272 2,235 2,251 178,200
2019/12/09 2,238 2,260 2,221 2,253 169,200
2019/12/06 2,202 2,246 2,202 2,216 196,300
2019/12/05 2,161 2,217 2,160 2,210 307,100
2019/12/04 2,099 2,132 2,095 2,132 165,700
2019/12/03 2,122 2,124 2,097 2,119 74,400
2019/12/02 2,144 2,158 2,136 2,148 81,300
2019/11/29 2,125 2,149 2,121 2,143 111,500
2019/11/28 2,163 2,163 2,124 2,125 112,100
2019/11/27 2,155 2,182 2,149 2,164 189,200
2019/11/26 2,125 2,142 2,102 2,132 177,100
2019/11/25 2,085 2,117 2,083 2,105 135,700
2019/11/22 2,083 2,109 2,061 2,070 167,600
2019/11/21 2,098 2,114 2,052 2,086 280,900
2019/11/20 2,075 2,092 2,065 2,080 170,100
2019/11/19 2,076 2,091 2,072 2,084 155,700
2019/11/18 2,097 2,102 2,071 2,073 214,400
2019/11/15 2,051 2,084 2,051 2,068 77,200
2019/11/14 2,058 2,059 2,037 2,042 169,000
2019/11/13 2,100 2,123 2,067 2,078 144,400
2019/11/12 2,114 2,119 2,084 2,107 243,700
2019/11/11 2,167 2,179 2,132 2,133 114,900
2019/11/08 2,150 2,160 2,116 2,147 178,800
2019/11/07 2,095 2,125 2,084 2,123 162,800
2019/11/06 2,069 2,085 2,054 2,085 200,300
2019/11/05 2,100 2,100 2,034 2,053 274,100
2019/11/01 2,061 2,098 2,038 2,083 212,800
2019/10/31 2,173 2,185 2,047 2,093 486,100
2019/10/30 2,135 2,158 2,103 2,156 420,600
2019/10/29 2,150 2,165 2,137 2,153 208,900
2019/10/28 2,117 2,141 2,104 2,136 223,600
2019/10/25 2,085 2,099 2,066 2,095 192,100
2019/10/24 2,032 2,069 2,032 2,062 208,300
2019/10/23 1,972 2,023 1,968 2,020 196,700
2019/10/21 1,938 1,979 1,930 1,967 90,100
2019/10/18 1,937 1,966 1,934 1,938 131,100
2019/10/17 1,937 1,950 1,923 1,933 113,900
2019/10/16 1,950 1,978 1,923 1,942 161,300
2019/10/15 1,907 1,942 1,907 1,922 166,800
2019/10/11 1,873 1,873 1,852 1,867 122,500
2019/10/10 1,878 1,878 1,822 1,857 103,700
2019/10/09 1,846 1,865 1,832 1,865 88,800
2019/10/08 1,870 1,877 1,848 1,871 97,400
2019/10/07 1,872 1,876 1,844 1,852 73,400
2019/10/04 1,863 1,863 1,833 1,860 107,000
2019/10/03 1,853 1,870 1,844 1,866 148,600
2019/10/02 1,870 1,900 1,863 1,893 195,500
2019/10/01 1,872 1,893 1,872 1,884 97,800
2019/09/30 1,841 1,860 1,833 1,853 150,000
2019/09/27 1,860 1,867 1,832 1,867 152,200
2019/09/26 1,919 1,924 1,874 1,882 130,700
2019/09/25 1,888 1,900 1,857 1,885 195,600
2019/09/24 1,905 1,943 1,889 1,926 165,100
2019/09/20 1,892 1,899 1,871 1,886 177,900
2019/09/19 1,889 1,913 1,870 1,874 160,900
2019/09/18 1,941 1,941 1,889 1,894 133,600
2019/09/17 1,905 1,937 1,882 1,923 322,100
2019/09/13 1,922 1,928 1,903 1,914 210,900
2019/09/12 1,921 1,933 1,892 1,906 226,400
2019/09/11 1,849 1,899 1,845 1,896 314,300
2019/09/10 1,790 1,847 1,787 1,833 249,400
2019/09/09 1,767 1,793 1,763 1,792 192,000
2019/09/06 1,765 1,778 1,746 1,755 123,300
2019/09/05 1,729 1,763 1,729 1,756 147,900
2019/09/04 1,698 1,726 1,675 1,714 95,700
2019/09/03 1,709 1,737 1,702 1,709 81,000
2019/09/02 1,733 1,754 1,716 1,717 94,900
2019/08/30 1,711 1,767 1,711 1,749 220,900
2019/08/29 1,719 1,731 1,687 1,698 172,700
2019/08/28 1,677 1,709 1,667 1,702 247,800
2019/08/27 1,684 1,718 1,672 1,678 222,100
2019/08/26 1,617 1,692 1,611 1,662 290,000
2019/08/23 1,638 1,674 1,630 1,664 221,100
2019/08/22 1,600 1,616 1,593 1,600 196,500
2019/08/21 1,590 1,605 1,578 1,595 145,400
2019/08/20 1,632 1,636 1,614 1,622 89,200
2019/08/19 1,620 1,642 1,610 1,632 173,200
2019/08/16 1,584 1,598 1,576 1,591 82,300
2019/08/15 1,597 1,615 1,591 1,601 123,300
2019/08/14 1,652 1,662 1,628 1,637 96,400
2019/08/13 1,616 1,641 1,606 1,625 155,200
2019/08/09 1,649 1,663 1,616 1,640 146,900
2019/08/08 1,608 1,653 1,605 1,634 135,300
2019/08/07 1,645 1,666 1,613 1,618 173,200
2019/08/06 1,610 1,661 1,605 1,656 250,000
2019/08/05 1,700 1,700 1,643 1,669 248,500
2019/08/02 1,753 1,775 1,716 1,732 322,800
2019/08/01 1,705 1,800 1,689 1,788 457,300
2019/07/31 1,697 1,711 1,689 1,691 93,700
2019/07/30 1,704 1,732 1,701 1,728 96,500
2019/07/29 1,702 1,703 1,674 1,697 63,000
2019/07/26 1,747 1,755 1,705 1,710 100,400
2019/07/25 1,739 1,776 1,729 1,729 60,200
2019/07/24 1,778 1,786 1,709 1,735 225,100
2019/07/23 1,673 1,714 1,671 1,704 112,900
2019/07/22 1,660 1,675 1,649 1,661 88,300
2019/07/19 1,611 1,666 1,605 1,665 145,500
2019/07/18 1,650 1,650 1,591 1,593 134,800
2019/07/17 1,688 1,689 1,656 1,661 104,200
2019/07/16 1,698 1,698 1,673 1,689 100,800
2019/07/12 1,705 1,705 1,681 1,688 68,400
2019/07/11 1,698 1,713 1,677 1,703 68,800
2019/07/10 1,692 1,701 1,677 1,697 118,000
2019/07/09 1,731 1,743 1,710 1,720 128,900
2019/07/08 1,707 1,730 1,702 1,707 121,300
2019/07/05 1,711 1,712 1,690 1,707 72,800
2019/07/04 1,724 1,729 1,700 1,705 78,500
2019/07/03 1,747 1,753 1,724 1,727 88,600
2019/07/02 1,772 1,777 1,750 1,767 205,200
2019/07/01 1,748 1,770 1,733 1,770 208,700
2019/06/28 1,667 1,691 1,658 1,684 205,500
2019/06/27 1,628 1,666 1,622 1,665 136,000
2019/06/26 1,632 1,655 1,615 1,616 112,000
2019/06/25 1,650 1,672 1,647 1,656 152,900
2019/06/24 1,625 1,639 1,612 1,634 122,700
2019/06/21 1,624 1,642 1,604 1,627 130,900
2019/06/20 1,643 1,646 1,611 1,624 138,600
2019/06/19 1,609 1,630 1,608 1,628 126,300
2019/06/18 1,580 1,623 1,574 1,581 190,300
2019/06/17 1,577 1,604 1,571 1,571 166,700
2019/06/14 1,548 1,583 1,535 1,577 198,100
2019/06/13 1,570 1,591 1,531 1,544 213,500
2019/06/12 1,590 1,610 1,579 1,584 148,200
2019/06/11 1,551 1,589 1,540 1,589 98,600
2019/06/10 1,565 1,565 1,535 1,545 156,800
2019/06/07 1,522 1,560 1,516 1,540 121,800
2019/06/06 1,553 1,561 1,519 1,522 107,300
2019/06/05 1,548 1,561 1,536 1,558 86,500
2019/06/04 1,473 1,510 1,469 1,510 109,900
2019/06/03 1,472 1,481 1,462 1,473 72,600
2019/05/31 1,518 1,527 1,499 1,508 104,200
2019/05/30 1,486 1,538 1,485 1,534 121,100
2019/05/29 1,504 1,511 1,484 1,504 73,100
2019/05/28 1,543 1,546 1,517 1,524 81,700
2019/05/27 1,526 1,546 1,521 1,535 76,900
2019/05/24 1,506 1,524 1,492 1,517 71,800
2019/05/23 1,521 1,534 1,509 1,515 90,200
2019/05/22 1,521 1,539 1,518 1,528 110,200
2019/05/21 1,508 1,529 1,498 1,514 72,000
2019/05/20 1,540 1,540 1,512 1,529 56,900
2019/05/17 1,542 1,549 1,527 1,534 71,700
2019/05/16 1,544 1,545 1,500 1,531 121,900
2019/05/15 1,528 1,545 1,469 1,545 225,400
2019/05/14 1,413 1,465 1,405 1,438 216,600
2019/05/13 1,485 1,498 1,464 1,465 86,000
2019/05/10 1,481 1,529 1,481 1,500 139,000
2019/05/09 1,489 1,519 1,483 1,485 162,500
2019/05/08 1,500 1,507 1,482 1,500 144,300
2019/05/07 1,576 1,577 1,522 1,524 136,600
2019/04/26 1,603 1,603 1,566 1,582 114,400
2019/04/25 1,615 1,615 1,577 1,614 84,600
2019/04/24 1,602 1,622 1,598 1,608 125,700
2019/04/23 1,593 1,610 1,571 1,587 115,700
2019/04/22 1,613 1,616 1,584 1,594 86,600
2019/04/19 1,610 1,633 1,600 1,623 86,700
2019/04/18 1,654 1,658 1,592 1,599 104,700
2019/04/17 1,642 1,664 1,641 1,649 48,900
2019/04/16 1,639 1,649 1,628 1,648 62,500
2019/04/15 1,640 1,654 1,637 1,647 118,800
2019/04/12 1,622 1,625 1,602 1,610 65,400
2019/04/11 1,633 1,638 1,615 1,622 74,900
2019/04/10 1,623 1,637 1,617 1,637 65,000
2019/04/09 1,628 1,643 1,618 1,643 68,900
2019/04/08 1,650 1,651 1,626 1,640 60,800
2019/04/05 1,647 1,658 1,635 1,645 98,100
2019/04/04 1,617 1,663 1,613 1,641 125,300
2019/04/03 1,591 1,624 1,586 1,617 88,100
2019/04/02 1,603 1,617 1,582 1,590 78,100
2019/04/01 1,544 1,588 1,544 1,584 103,600
2019/03/29 1,510 1,523 1,495 1,517 113,900
2019/03/28 1,532 1,532 1,486 1,499 120,600
2019/03/27 1,568 1,581 1,538 1,565 135,100
2019/03/26 1,521 1,575 1,513 1,575 176,600
2019/03/25 1,527 1,530 1,491 1,509 97,300
2019/03/22 1,558 1,571 1,532 1,558 100,800
2019/03/20 1,559 1,567 1,550 1,562 50,400
2019/03/19 1,575 1,580 1,560 1,560 81,800
2019/03/18 1,560 1,579 1,559 1,575 90,000
2019/03/15 1,545 1,570 1,536 1,539 156,600
2019/03/14 1,570 1,570 1,532 1,533 103,700
2019/03/13 1,561 1,567 1,521 1,542 77,700
2019/03/12 1,560 1,575 1,553 1,563 75,600
2019/03/11 1,530 1,544 1,518 1,542 65,700
2019/03/08 1,557 1,570 1,516 1,526 128,700
2019/03/07 1,602 1,602 1,570 1,584 85,000
2019/03/06 1,609 1,619 1,601 1,612 68,700
2019/03/05 1,644 1,659 1,605 1,609 129,800
2019/03/04 1,633 1,673 1,633 1,670 159,400
2019/03/01 1,605 1,621 1,596 1,604 133,400
2019/02/28 1,610 1,613 1,578 1,588 175,700
2019/02/27 1,641 1,647 1,604 1,610 165,900
2019/02/26 1,659 1,662 1,634 1,641 76,400
2019/02/25 1,649 1,655 1,637 1,650 64,300
2019/02/22 1,614 1,635 1,603 1,632 68,200
2019/02/21 1,620 1,633 1,613 1,621 136,800
2019/02/20 1,644 1,644 1,608 1,616 113,200
2019/02/19 1,647 1,650 1,618 1,635 147,400
2019/02/18 1,665 1,670 1,630 1,638 191,000
2019/02/15 1,640 1,653 1,630 1,636 87,700
2019/02/14 1,645 1,662 1,638 1,659 118,800
2019/02/13 1,640 1,646 1,621 1,644 144,400
2019/02/12 1,545 1,613 1,540 1,608 196,700
2019/02/08 1,573 1,579 1,537 1,541 192,100
2019/02/07 1,607 1,624 1,597 1,617 166,400
2019/02/06 1,626 1,642 1,599 1,629 166,300
2019/02/05 1,635 1,635 1,607 1,625 190,000
2019/02/04 1,546 1,643 1,546 1,636 358,100
2019/02/01 1,500 1,566 1,482 1,532 335,600
2019/01/31 1,480 1,496 1,461 1,466 129,500
2019/01/30 1,461 1,485 1,461 1,464 172,100
2019/01/29 1,473 1,475 1,448 1,459 142,700
2019/01/28 1,470 1,476 1,464 1,472 105,100
2019/01/25 1,419 1,459 1,411 1,456 158,600
2019/01/24 1,423 1,438 1,412 1,432 116,900
2019/01/23 1,411 1,448 1,404 1,435 112,500
2019/01/22 1,427 1,441 1,419 1,428 220,700
2019/01/21 1,407 1,439 1,406 1,426 237,700
2019/01/18 1,395 1,423 1,387 1,414 258,600
2019/01/17 1,393 1,410 1,391 1,402 198,300
2019/01/16 1,398 1,416 1,389 1,402 190,300
2019/01/15 1,360 1,411 1,355 1,402 300,000
2019/01/11 1,379 1,398 1,369 1,390 220,500
2019/01/10 1,350 1,376 1,340 1,371 249,900
2019/01/09 1,380 1,403 1,370 1,382 329,900
2019/01/08 1,423 1,423 1,386 1,410 396,300
2019/01/07 1,458 1,475 1,450 1,453 196,500
2019/01/04 1,356 1,401 1,346 1,395 215,000

このページの先頭へ