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
2020/12/30 2,285 2,355 2,243 2,322 503,200
2020/12/29 2,238 2,246 2,218 2,244 153,400
2020/12/28 2,240 2,266 2,200 2,233 245,100
2020/12/25 2,178 2,242 2,178 2,239 192,100
2020/12/24 2,180 2,210 2,151 2,207 237,500
2020/12/23 2,125 2,172 2,121 2,162 188,000
2020/12/22 2,162 2,181 2,109 2,121 211,100
2020/12/21 2,157 2,211 2,154 2,201 171,900
2020/12/18 2,165 2,184 2,136 2,156 446,300
2020/12/17 2,172 2,214 2,171 2,193 253,800
2020/12/16 2,190 2,250 2,123 2,216 519,700
2020/12/15 2,254 2,300 2,131 2,158 424,400
2020/12/14 2,176 2,243 2,176 2,206 484,000
2020/12/11 2,084 2,102 2,032 2,066 288,800
2020/12/10 2,160 2,180 2,076 2,094 476,700
2020/12/09 1,964 2,143 1,958 2,141 639,300
2020/12/08 1,927 2,009 1,921 1,956 201,000
2020/12/07 2,040 2,061 1,926 1,934 460,900
2020/12/04 1,888 2,016 1,870 2,000 297,800
2020/12/03 1,883 1,891 1,862 1,887 142,000
2020/12/02 1,899 1,910 1,870 1,891 199,000
2020/12/01 1,818 1,877 1,815 1,868 192,500
2020/11/30 1,900 1,905 1,815 1,818 319,300
2020/11/27 1,825 1,865 1,810 1,860 255,400
2020/11/26 1,784 1,845 1,740 1,836 401,800
2020/11/25 1,780 1,868 1,770 1,798 591,600
2020/11/24 1,696 1,726 1,678 1,713 225,700
2020/11/20 1,660 1,677 1,643 1,661 155,400
2020/11/19 1,668 1,690 1,665 1,666 130,000
2020/11/18 1,671 1,692 1,639 1,679 173,500
2020/11/17 1,715 1,716 1,681 1,694 94,600
2020/11/16 1,725 1,725 1,688 1,697 176,500
2020/11/13 1,710 1,719 1,673 1,697 147,400
2020/11/12 1,758 1,764 1,720 1,731 125,900
2020/11/11 1,740 1,756 1,722 1,749 223,700
2020/11/10 1,715 1,736 1,701 1,721 223,300
2020/11/09 1,690 1,697 1,670 1,687 149,400
2020/11/06 1,672 1,694 1,662 1,681 142,500
2020/11/05 1,657 1,677 1,630 1,672 299,900
2020/11/04 1,625 1,652 1,616 1,645 256,600
2020/11/02 1,623 1,648 1,601 1,612 361,000
2020/10/30 1,583 1,606 1,567 1,592 329,800
2020/10/29 1,510 1,535 1,502 1,526 118,200
2020/10/28 1,567 1,572 1,511 1,525 148,500
2020/10/27 1,537 1,544 1,514 1,544 115,500
2020/10/26 1,545 1,553 1,538 1,543 124,000
2020/10/23 1,574 1,574 1,535 1,558 156,900
2020/10/22 1,572 1,575 1,549 1,557 164,600
2020/10/21 1,547 1,571 1,540 1,565 182,700
2020/10/20 1,572 1,572 1,549 1,559 84,400
2020/10/19 1,569 1,591 1,569 1,585 148,100
2020/10/16 1,565 1,569 1,556 1,561 126,800
2020/10/15 1,594 1,594 1,572 1,576 67,100
2020/10/14 1,582 1,590 1,572 1,580 93,300
2020/10/13 1,588 1,597 1,570 1,591 82,900
2020/10/12 1,596 1,605 1,578 1,588 124,900
2020/10/09 1,607 1,610 1,584 1,593 127,700
2020/10/08 1,606 1,627 1,606 1,617 94,400
2020/10/07 1,606 1,676 1,581 1,603 229,900
2020/10/06 1,638 1,643 1,621 1,625 106,400
2020/10/05 1,621 1,650 1,617 1,644 121,300
2020/10/02 1,634 1,644 1,590 1,598 156,000
2020/09/30 1,659 1,661 1,615 1,615 128,900
2020/09/29 1,675 1,675 1,646 1,653 120,600
2020/09/28 1,675 1,687 1,654 1,678 135,900
2020/09/25 1,682 1,682 1,644 1,650 139,700
2020/09/24 1,656 1,670 1,633 1,655 169,100
2020/09/23 1,670 1,670 1,642 1,668 136,500
2020/09/18 1,705 1,728 1,692 1,713 229,400
2020/09/17 1,663 1,695 1,663 1,686 177,200
2020/09/16 1,707 1,709 1,657 1,660 148,900
2020/09/15 1,691 1,705 1,670 1,699 110,900
2020/09/14 1,684 1,709 1,684 1,706 97,600
2020/09/11 1,644 1,691 1,630 1,684 138,100
2020/09/10 1,658 1,692 1,658 1,673 147,000
2020/09/09 1,633 1,656 1,632 1,649 100,000
2020/09/08 1,646 1,670 1,645 1,666 75,500
2020/09/07 1,604 1,646 1,604 1,633 71,700
2020/09/04 1,600 1,626 1,586 1,624 94,600
2020/09/03 1,635 1,649 1,618 1,623 136,500
2020/09/02 1,619 1,622 1,597 1,621 120,200
2020/09/01 1,623 1,623 1,595 1,618 105,700
2020/08/31 1,620 1,654 1,605 1,635 175,000
2020/08/28 1,636 1,654 1,581 1,595 272,700
2020/08/27 1,615 1,642 1,610 1,640 177,800
2020/08/26 1,629 1,630 1,611 1,619 222,300
2020/08/25 1,663 1,675 1,650 1,656 145,700
2020/08/24 1,673 1,676 1,630 1,644 109,000
2020/08/21 1,678 1,705 1,674 1,674 70,800
2020/08/20 1,671 1,708 1,670 1,678 82,900
2020/08/19 1,680 1,683 1,664 1,681 55,900
2020/08/18 1,690 1,701 1,670 1,690 72,200
2020/08/17 1,714 1,714 1,687 1,699 62,400
2020/08/14 1,726 1,726 1,704 1,708 67,600
2020/08/13 1,748 1,758 1,733 1,744 106,200
2020/08/12 1,684 1,734 1,682 1,725 135,900
2020/08/11 1,650 1,689 1,649 1,673 102,100
2020/08/07 1,640 1,640 1,591 1,610 128,400
2020/08/06 1,670 1,670 1,632 1,639 67,800
2020/08/05 1,654 1,685 1,643 1,665 106,000
2020/08/04 1,622 1,677 1,621 1,653 111,100
2020/08/03 1,523 1,603 1,523 1,596 346,300
2020/07/31 1,611 1,612 1,555 1,563 156,800
2020/07/30 1,668 1,672 1,616 1,630 205,600
2020/07/29 1,699 1,705 1,675 1,680 109,100
2020/07/28 1,723 1,732 1,690 1,699 157,300
2020/07/27 1,723 1,741 1,679 1,732 132,000
2020/07/22 1,741 1,773 1,721 1,747 131,100
2020/07/21 1,752 1,752 1,703 1,720 138,100
2020/07/20 1,765 1,766 1,724 1,736 117,800
2020/07/17 1,729 1,775 1,729 1,773 217,400
2020/07/16 1,706 1,729 1,702 1,716 138,200
2020/07/15 1,680 1,703 1,671 1,694 173,500
2020/07/14 1,638 1,664 1,620 1,655 145,600
2020/07/13 1,607 1,641 1,604 1,633 172,400
2020/07/10 1,600 1,600 1,552 1,553 116,700
2020/07/09 1,597 1,624 1,584 1,607 194,900
2020/07/08 1,630 1,642 1,597 1,603 194,700
2020/07/07 1,675 1,677 1,626 1,644 134,700
2020/07/06 1,626 1,687 1,625 1,682 143,900
2020/07/03 1,660 1,670 1,624 1,659 179,400
2020/07/02 1,712 1,737 1,660 1,668 141,400
2020/07/01 1,767 1,778 1,701 1,705 108,100
2020/06/30 1,770 1,783 1,745 1,745 112,600
2020/06/29 1,718 1,733 1,706 1,723 83,900
2020/06/26 1,749 1,760 1,741 1,749 78,100
2020/06/25 1,743 1,751 1,718 1,732 104,600
2020/06/24 1,776 1,779 1,750 1,754 103,600
2020/06/23 1,771 1,799 1,760 1,777 132,700
2020/06/22 1,725 1,766 1,707 1,751 149,500
2020/06/19 1,762 1,762 1,716 1,730 160,800
2020/06/18 1,760 1,779 1,736 1,762 124,200
2020/06/17 1,727 1,779 1,727 1,771 141,000
2020/06/16 1,710 1,738 1,691 1,736 168,400
2020/06/15 1,700 1,708 1,642 1,642 207,400
2020/06/12 1,700 1,728 1,671 1,718 177,300
2020/06/11 1,792 1,802 1,759 1,770 173,900
2020/06/10 1,805 1,828 1,787 1,824 158,500
2020/06/09 1,830 1,837 1,775 1,823 158,200
2020/06/08 1,850 1,850 1,812 1,830 123,500
2020/06/05 1,837 1,837 1,796 1,820 192,300
2020/06/04 1,868 1,868 1,815 1,841 97,500
2020/06/03 1,889 1,889 1,828 1,842 140,900
2020/06/02 1,850 1,880 1,846 1,864 110,400
2020/06/01 1,842 1,842 1,819 1,828 57,300
2020/05/29 1,867 1,873 1,820 1,822 138,800
2020/05/28 1,896 1,896 1,838 1,876 197,100
2020/05/27 1,781 1,868 1,780 1,861 201,900
2020/05/26 1,765 1,786 1,749 1,781 113,900
2020/05/25 1,750 1,750 1,716 1,731 71,700
2020/05/22 1,754 1,754 1,688 1,696 73,600
2020/05/21 1,753 1,762 1,733 1,755 135,000
2020/05/20 1,740 1,754 1,717 1,739 194,500
2020/05/19 1,758 1,766 1,738 1,739 144,100
2020/05/18 1,698 1,709 1,680 1,695 207,700
2020/05/15 1,676 1,697 1,625 1,642 188,500
2020/05/14 1,666 1,706 1,655 1,656 316,600
2020/05/13 1,682 1,714 1,673 1,706 162,400
2020/05/12 1,755 1,755 1,700 1,704 124,200
2020/05/11 1,724 1,748 1,723 1,739 92,100
2020/05/08 1,647 1,699 1,633 1,694 103,300
2020/05/07 1,641 1,648 1,624 1,642 95,000
2020/05/01 1,673 1,673 1,643 1,654 94,700
2020/04/30 1,687 1,699 1,666 1,684 144,200
2020/04/28 1,615 1,637 1,602 1,630 112,600
2020/04/27 1,594 1,619 1,582 1,616 70,500
2020/04/24 1,600 1,600 1,565 1,574 151,600
2020/04/23 1,564 1,594 1,562 1,594 110,800
2020/04/22 1,550 1,556 1,512 1,533 99,800
2020/04/21 1,532 1,570 1,528 1,566 149,700
2020/04/20 1,540 1,561 1,534 1,546 216,400
2020/04/17 1,582 1,613 1,568 1,594 140,200
2020/04/16 1,530 1,576 1,520 1,576 103,600
2020/04/15 1,590 1,590 1,535 1,555 247,000
2020/04/14 1,574 1,606 1,560 1,599 83,300
2020/04/13 1,573 1,592 1,563 1,574 79,800
2020/04/10 1,545 1,603 1,520 1,599 204,000
2020/04/09 1,537 1,570 1,520 1,545 132,900
2020/04/08 1,570 1,577 1,500 1,544 178,700
2020/04/07 1,537 1,583 1,502 1,575 171,100
2020/04/06 1,516 1,524 1,454 1,501 333,200
2020/04/03 1,510 1,549 1,488 1,513 114,300
2020/04/02 1,531 1,546 1,498 1,505 117,500
2020/04/01 1,615 1,618 1,532 1,549 145,200
2020/03/31 1,624 1,661 1,578 1,622 154,600
2020/03/30 1,605 1,621 1,538 1,616 191,700
2020/03/27 1,637 1,653 1,572 1,653 223,000
2020/03/26 1,584 1,598 1,537 1,564 191,300
2020/03/25 1,638 1,646 1,553 1,620 330,500
2020/03/24 1,432 1,450 1,395 1,450 259,600
2020/03/23 1,397 1,402 1,333 1,395 238,600
2020/03/19 1,420 1,442 1,363 1,372 257,400
2020/03/18 1,390 1,461 1,382 1,387 354,300
2020/03/17 1,350 1,407 1,303 1,392 470,500
2020/03/16 1,418 1,459 1,364 1,366 387,400
2020/03/13 1,349 1,436 1,321 1,397 325,500
2020/03/12 1,494 1,500 1,426 1,445 266,600
2020/03/11 1,571 1,619 1,531 1,531 212,900
2020/03/10 1,530 1,596 1,468 1,584 166,000
2020/03/09 1,633 1,652 1,550 1,561 186,900
2020/03/06 1,687 1,687 1,642 1,663 177,900
2020/03/05 1,771 1,790 1,715 1,727 145,400
2020/03/04 1,721 1,747 1,715 1,729 264,500
2020/03/03 1,812 1,834 1,756 1,757 247,000
2020/03/02 1,743 1,805 1,738 1,778 334,800
2020/02/28 1,742 1,764 1,713 1,734 223,200
2020/02/27 1,855 1,855 1,795 1,817 225,600
2020/02/26 1,860 1,882 1,850 1,874 236,600
2020/02/25 1,852 1,888 1,849 1,881 300,700
2020/02/21 1,978 1,996 1,957 1,960 123,100
2020/02/20 2,008 2,012 1,981 1,981 152,600
2020/02/19 2,003 2,015 1,955 1,968 267,400
2020/02/18 2,037 2,037 1,978 1,990 156,200
2020/02/17 2,038 2,047 2,014 2,042 116,200
2020/02/14 2,047 2,064 2,029 2,062 109,400
2020/02/13 2,090 2,091 2,059 2,066 153,000
2020/02/12 2,092 2,115 2,064 2,081 195,900
2020/02/10 2,047 2,099 2,044 2,067 141,400
2020/02/07 2,093 2,098 2,052 2,075 244,800
2020/02/06 2,037 2,092 2,036 2,076 384,300
2020/02/05 2,044 2,054 2,013 2,022 475,000
2020/02/04 2,089 2,089 2,051 2,053 171,200
2020/02/03 2,065 2,099 2,055 2,087 431,700
2020/01/31 2,038 2,131 2,038 2,068 691,600
2020/01/30 2,251 2,259 2,191 2,215 315,800
2020/01/29 2,297 2,299 2,255 2,280 188,300
2020/01/28 2,273 2,285 2,244 2,273 233,000
2020/01/27 2,355 2,358 2,313 2,323 168,200
2020/01/24 2,355 2,408 2,350 2,381 240,100
2020/01/23 2,329 2,346 2,305 2,337 179,000
2020/01/22 2,350 2,396 2,350 2,378 224,800
2020/01/21 2,357 2,378 2,338 2,377 253,600
2020/01/20 2,308 2,339 2,308 2,334 218,600
2020/01/17 2,284 2,350 2,281 2,335 364,200
2020/01/16 2,266 2,293 2,264 2,285 216,400
2020/01/15 2,289 2,312 2,285 2,308 182,600
2020/01/14 2,360 2,384 2,312 2,337 202,700
2020/01/10 2,365 2,380 2,337 2,374 163,000
2020/01/09 2,390 2,404 2,372 2,382 164,400
2020/01/08 2,340 2,346 2,301 2,337 270,800
2020/01/07 2,389 2,405 2,370 2,396 175,300
2020/01/06 2,382 2,403 2,367 2,391 195,100

このページの先頭へ