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 |
---|---|---|---|---|---|
2021/12/30 | 2,697 | 2,766 | 2,685 | 2,740 | 122,300 |
2021/12/29 | 2,668 | 2,719 | 2,662 | 2,711 | 87,100 |
2021/12/28 | 2,690 | 2,690 | 2,655 | 2,677 | 60,400 |
2021/12/27 | 2,670 | 2,670 | 2,618 | 2,655 | 90,600 |
2021/12/24 | 2,669 | 2,697 | 2,656 | 2,682 | 94,900 |
2021/12/23 | 2,599 | 2,649 | 2,585 | 2,642 | 84,800 |
2021/12/22 | 2,610 | 2,615 | 2,555 | 2,563 | 64,000 |
2021/12/21 | 2,608 | 2,615 | 2,555 | 2,586 | 91,400 |
2021/12/20 | 2,644 | 2,644 | 2,555 | 2,558 | 76,300 |
2021/12/17 | 2,709 | 2,720 | 2,662 | 2,679 | 115,000 |
2021/12/16 | 2,727 | 2,730 | 2,680 | 2,696 | 83,000 |
2021/12/15 | 2,685 | 2,726 | 2,674 | 2,680 | 85,500 |
2021/12/14 | 2,673 | 2,708 | 2,663 | 2,686 | 94,300 |
2021/12/13 | 2,700 | 2,713 | 2,661 | 2,673 | 69,800 |
2021/12/10 | 2,690 | 2,719 | 2,666 | 2,677 | 95,100 |
2021/12/09 | 2,730 | 2,732 | 2,669 | 2,669 | 68,500 |
2021/12/08 | 2,722 | 2,738 | 2,687 | 2,722 | 114,000 |
2021/12/07 | 2,662 | 2,732 | 2,626 | 2,722 | 192,500 |
2021/12/06 | 2,633 | 2,634 | 2,591 | 2,619 | 113,400 |
2021/12/03 | 2,615 | 2,637 | 2,581 | 2,632 | 77,800 |
2021/12/02 | 2,586 | 2,619 | 2,562 | 2,591 | 161,100 |
2021/12/01 | 2,566 | 2,627 | 2,529 | 2,599 | 162,100 |
2021/11/30 | 2,671 | 2,707 | 2,588 | 2,588 | 306,600 |
2021/11/29 | 2,658 | 2,709 | 2,624 | 2,632 | 164,500 |
2021/11/26 | 2,722 | 2,735 | 2,675 | 2,716 | 134,900 |
2021/11/25 | 2,693 | 2,769 | 2,663 | 2,748 | 153,600 |
2021/11/24 | 2,732 | 2,746 | 2,671 | 2,677 | 117,100 |
2021/11/22 | 2,736 | 2,748 | 2,727 | 2,731 | 51,100 |
2021/11/19 | 2,713 | 2,783 | 2,711 | 2,778 | 145,300 |
2021/11/18 | 2,634 | 2,750 | 2,633 | 2,732 | 202,200 |
2021/11/17 | 2,664 | 2,684 | 2,633 | 2,635 | 110,600 |
2021/11/16 | 2,764 | 2,764 | 2,639 | 2,646 | 202,800 |
2021/11/15 | 2,776 | 2,795 | 2,761 | 2,763 | 184,500 |
2021/11/12 | 2,746 | 2,767 | 2,721 | 2,739 | 162,000 |
2021/11/11 | 2,695 | 2,758 | 2,695 | 2,745 | 234,600 |
2021/11/10 | 2,652 | 2,684 | 2,627 | 2,669 | 176,700 |
2021/11/09 | 2,640 | 2,660 | 2,593 | 2,622 | 89,500 |
2021/11/08 | 2,687 | 2,690 | 2,626 | 2,644 | 149,200 |
2021/11/05 | 2,620 | 2,696 | 2,611 | 2,685 | 274,100 |
2021/11/04 | 2,533 | 2,634 | 2,533 | 2,633 | 375,000 |
2021/11/02 | 2,508 | 2,508 | 2,445 | 2,452 | 156,600 |
2021/11/01 | 2,462 | 2,513 | 2,417 | 2,508 | 266,000 |
2021/10/29 | 2,376 | 2,413 | 2,251 | 2,391 | 412,600 |
2021/10/28 | 2,433 | 2,450 | 2,392 | 2,438 | 137,400 |
2021/10/27 | 2,445 | 2,455 | 2,425 | 2,434 | 42,900 |
2021/10/26 | 2,418 | 2,446 | 2,411 | 2,438 | 39,800 |
2021/10/25 | 2,403 | 2,434 | 2,396 | 2,396 | 41,100 |
2021/10/22 | 2,373 | 2,442 | 2,373 | 2,411 | 111,600 |
2021/10/21 | 2,441 | 2,465 | 2,416 | 2,416 | 45,200 |
2021/10/20 | 2,503 | 2,510 | 2,446 | 2,449 | 45,200 |
2021/10/19 | 2,500 | 2,512 | 2,461 | 2,472 | 48,600 |
2021/10/18 | 2,468 | 2,494 | 2,448 | 2,494 | 50,400 |
2021/10/15 | 2,412 | 2,475 | 2,410 | 2,468 | 84,600 |
2021/10/14 | 2,369 | 2,390 | 2,365 | 2,389 | 66,700 |
2021/10/13 | 2,386 | 2,399 | 2,366 | 2,368 | 52,900 |
2021/10/12 | 2,426 | 2,448 | 2,385 | 2,385 | 66,600 |
2021/10/11 | 2,407 | 2,451 | 2,401 | 2,445 | 82,000 |
2021/10/08 | 2,419 | 2,444 | 2,410 | 2,418 | 91,800 |
2021/10/07 | 2,381 | 2,403 | 2,370 | 2,370 | 83,200 |
2021/10/06 | 2,345 | 2,389 | 2,339 | 2,362 | 91,800 |
2021/10/05 | 2,350 | 2,351 | 2,300 | 2,315 | 132,800 |
2021/10/04 | 2,437 | 2,449 | 2,379 | 2,379 | 61,200 |
2021/10/01 | 2,455 | 2,468 | 2,419 | 2,422 | 77,000 |
2021/09/30 | 2,489 | 2,499 | 2,471 | 2,475 | 70,800 |
2021/09/29 | 2,493 | 2,500 | 2,435 | 2,473 | 139,500 |
2021/09/28 | 2,552 | 2,573 | 2,521 | 2,566 | 76,600 |
2021/09/27 | 2,570 | 2,580 | 2,549 | 2,552 | 85,000 |
2021/09/24 | 2,585 | 2,590 | 2,543 | 2,565 | 85,400 |
2021/09/22 | 2,519 | 2,524 | 2,487 | 2,510 | 84,200 |
2021/09/21 | 2,495 | 2,542 | 2,476 | 2,519 | 120,500 |
2021/09/17 | 2,590 | 2,607 | 2,578 | 2,587 | 151,000 |
2021/09/16 | 2,574 | 2,605 | 2,555 | 2,575 | 170,400 |
2021/09/15 | 2,598 | 2,600 | 2,556 | 2,568 | 136,300 |
2021/09/14 | 2,620 | 2,639 | 2,591 | 2,639 | 148,900 |
2021/09/13 | 2,564 | 2,617 | 2,549 | 2,616 | 204,000 |
2021/09/10 | 2,576 | 2,595 | 2,561 | 2,589 | 122,000 |
2021/09/09 | 2,541 | 2,563 | 2,532 | 2,561 | 73,200 |
2021/09/08 | 2,515 | 2,574 | 2,502 | 2,574 | 181,300 |
2021/09/07 | 2,542 | 2,545 | 2,498 | 2,507 | 106,900 |
2021/09/06 | 2,540 | 2,553 | 2,507 | 2,522 | 106,500 |
2021/09/03 | 2,476 | 2,524 | 2,462 | 2,516 | 139,000 |
2021/09/02 | 2,461 | 2,494 | 2,436 | 2,456 | 118,500 |
2021/09/01 | 2,475 | 2,498 | 2,447 | 2,484 | 95,600 |
2021/08/31 | 2,421 | 2,469 | 2,421 | 2,458 | 83,200 |
2021/08/30 | 2,417 | 2,439 | 2,411 | 2,438 | 92,300 |
2021/08/27 | 2,413 | 2,437 | 2,396 | 2,420 | 172,600 |
2021/08/26 | 2,357 | 2,391 | 2,350 | 2,388 | 126,900 |
2021/08/25 | 2,345 | 2,377 | 2,334 | 2,340 | 80,200 |
2021/08/24 | 2,308 | 2,353 | 2,307 | 2,343 | 95,400 |
2021/08/23 | 2,347 | 2,349 | 2,303 | 2,307 | 114,700 |
2021/08/20 | 2,406 | 2,406 | 2,282 | 2,285 | 300,100 |
2021/08/19 | 2,479 | 2,479 | 2,440 | 2,443 | 114,000 |
2021/08/18 | 2,453 | 2,469 | 2,431 | 2,460 | 143,400 |
2021/08/17 | 2,517 | 2,517 | 2,476 | 2,476 | 129,700 |
2021/08/16 | 2,516 | 2,516 | 2,469 | 2,485 | 146,500 |
2021/08/13 | 2,509 | 2,525 | 2,499 | 2,520 | 127,300 |
2021/08/12 | 2,500 | 2,527 | 2,489 | 2,515 | 153,100 |
2021/08/11 | 2,499 | 2,499 | 2,465 | 2,478 | 75,500 |
2021/08/10 | 2,526 | 2,529 | 2,474 | 2,492 | 126,500 |
2021/08/06 | 2,480 | 2,518 | 2,476 | 2,496 | 135,800 |
2021/08/05 | 2,505 | 2,505 | 2,469 | 2,485 | 124,400 |
2021/08/04 | 2,499 | 2,515 | 2,475 | 2,505 | 138,800 |
2021/08/03 | 2,483 | 2,506 | 2,460 | 2,502 | 219,300 |
2021/08/02 | 2,447 | 2,513 | 2,388 | 2,480 | 356,100 |
2021/07/30 | 2,419 | 2,433 | 2,341 | 2,367 | 155,400 |
2021/07/29 | 2,396 | 2,417 | 2,389 | 2,412 | 107,700 |
2021/07/28 | 2,376 | 2,413 | 2,376 | 2,381 | 96,100 |
2021/07/27 | 2,374 | 2,403 | 2,364 | 2,400 | 134,600 |
2021/07/26 | 2,358 | 2,362 | 2,309 | 2,347 | 163,100 |
2021/07/21 | 2,310 | 2,342 | 2,308 | 2,338 | 151,300 |
2021/07/20 | 2,319 | 2,349 | 2,281 | 2,290 | 269,800 |
2021/07/19 | 2,310 | 2,310 | 2,268 | 2,300 | 191,700 |
2021/07/16 | 2,352 | 2,359 | 2,320 | 2,341 | 226,900 |
2021/07/15 | 2,365 | 2,369 | 2,328 | 2,357 | 257,500 |
2021/07/14 | 2,319 | 2,404 | 2,304 | 2,393 | 409,400 |
2021/07/13 | 2,286 | 2,346 | 2,270 | 2,346 | 265,000 |
2021/07/12 | 2,222 | 2,254 | 2,204 | 2,241 | 271,700 |
2021/07/09 | 2,151 | 2,179 | 2,119 | 2,169 | 260,500 |
2021/07/08 | 2,214 | 2,233 | 2,183 | 2,183 | 207,200 |
2021/07/07 | 2,201 | 2,234 | 2,198 | 2,214 | 128,300 |
2021/07/06 | 2,224 | 2,233 | 2,211 | 2,228 | 81,700 |
2021/07/05 | 2,225 | 2,238 | 2,207 | 2,223 | 90,100 |
2021/07/02 | 2,225 | 2,236 | 2,214 | 2,231 | 128,800 |
2021/07/01 | 2,217 | 2,233 | 2,213 | 2,222 | 91,800 |
2021/06/30 | 2,238 | 2,247 | 2,209 | 2,209 | 106,200 |
2021/06/29 | 2,244 | 2,250 | 2,212 | 2,232 | 98,000 |
2021/06/28 | 2,270 | 2,276 | 2,249 | 2,261 | 92,200 |
2021/06/25 | 2,247 | 2,269 | 2,234 | 2,263 | 97,300 |
2021/06/24 | 2,222 | 2,242 | 2,209 | 2,233 | 101,500 |
2021/06/23 | 2,256 | 2,260 | 2,224 | 2,232 | 111,200 |
2021/06/22 | 2,262 | 2,277 | 2,242 | 2,258 | 143,000 |
2021/06/21 | 2,200 | 2,219 | 2,189 | 2,198 | 173,000 |
2021/06/18 | 2,268 | 2,285 | 2,239 | 2,239 | 154,600 |
2021/06/17 | 2,307 | 2,307 | 2,270 | 2,271 | 102,800 |
2021/06/16 | 2,310 | 2,333 | 2,302 | 2,310 | 100,900 |
2021/06/15 | 2,300 | 2,312 | 2,280 | 2,293 | 135,200 |
2021/06/14 | 2,307 | 2,328 | 2,297 | 2,320 | 119,400 |
2021/06/11 | 2,296 | 2,307 | 2,284 | 2,301 | 117,500 |
2021/06/10 | 2,300 | 2,307 | 2,277 | 2,298 | 157,500 |
2021/06/09 | 2,341 | 2,341 | 2,298 | 2,312 | 131,700 |
2021/06/08 | 2,347 | 2,363 | 2,321 | 2,340 | 109,400 |
2021/06/07 | 2,302 | 2,374 | 2,302 | 2,361 | 172,900 |
2021/06/04 | 2,299 | 2,312 | 2,261 | 2,310 | 106,700 |
2021/06/03 | 2,251 | 2,299 | 2,251 | 2,286 | 150,200 |
2021/06/02 | 2,288 | 2,298 | 2,259 | 2,262 | 87,700 |
2021/06/01 | 2,250 | 2,300 | 2,250 | 2,291 | 136,700 |
2021/05/31 | 2,262 | 2,274 | 2,238 | 2,254 | 156,300 |
2021/05/28 | 2,259 | 2,287 | 2,248 | 2,277 | 226,200 |
2021/05/27 | 2,280 | 2,288 | 2,250 | 2,250 | 211,500 |
2021/05/26 | 2,290 | 2,317 | 2,275 | 2,309 | 159,500 |
2021/05/25 | 2,335 | 2,337 | 2,305 | 2,327 | 136,400 |
2021/05/24 | 2,326 | 2,360 | 2,315 | 2,326 | 135,200 |
2021/05/21 | 2,319 | 2,364 | 2,313 | 2,333 | 199,100 |
2021/05/20 | 2,293 | 2,362 | 2,293 | 2,349 | 175,900 |
2021/05/19 | 2,325 | 2,346 | 2,302 | 2,308 | 174,700 |
2021/05/18 | 2,349 | 2,366 | 2,320 | 2,346 | 200,200 |
2021/05/17 | 2,395 | 2,397 | 2,317 | 2,345 | 308,700 |
2021/05/14 | 2,396 | 2,428 | 2,345 | 2,389 | 356,100 |
2021/05/13 | 2,220 | 2,274 | 2,202 | 2,223 | 226,700 |
2021/05/12 | 2,339 | 2,350 | 2,252 | 2,270 | 181,000 |
2021/05/11 | 2,400 | 2,411 | 2,325 | 2,339 | 167,600 |
2021/05/10 | 2,418 | 2,430 | 2,403 | 2,419 | 96,800 |
2021/05/07 | 2,380 | 2,446 | 2,380 | 2,438 | 145,700 |
2021/05/06 | 2,341 | 2,398 | 2,341 | 2,360 | 128,000 |
2021/04/30 | 2,342 | 2,362 | 2,315 | 2,320 | 162,500 |
2021/04/28 | 2,363 | 2,363 | 2,330 | 2,337 | 155,600 |
2021/04/27 | 2,398 | 2,415 | 2,350 | 2,352 | 211,000 |
2021/04/26 | 2,378 | 2,407 | 2,374 | 2,398 | 116,100 |
2021/04/23 | 2,372 | 2,390 | 2,347 | 2,373 | 109,200 |
2021/04/22 | 2,373 | 2,398 | 2,355 | 2,394 | 197,600 |
2021/04/21 | 2,352 | 2,355 | 2,297 | 2,315 | 178,900 |
2021/04/20 | 2,390 | 2,405 | 2,379 | 2,393 | 156,400 |
2021/04/19 | 2,408 | 2,446 | 2,408 | 2,425 | 178,900 |
2021/04/16 | 2,456 | 2,473 | 2,406 | 2,408 | 229,100 |
2021/04/15 | 2,478 | 2,501 | 2,442 | 2,451 | 143,600 |
2021/04/14 | 2,470 | 2,493 | 2,452 | 2,478 | 140,600 |
2021/04/13 | 2,533 | 2,554 | 2,498 | 2,506 | 166,100 |
2021/04/12 | 2,545 | 2,550 | 2,510 | 2,521 | 85,400 |
2021/04/09 | 2,534 | 2,554 | 2,520 | 2,542 | 120,800 |
2021/04/08 | 2,542 | 2,546 | 2,502 | 2,535 | 162,800 |
2021/04/07 | 2,518 | 2,554 | 2,511 | 2,550 | 204,500 |
2021/04/06 | 2,506 | 2,548 | 2,469 | 2,500 | 279,200 |
2021/04/05 | 2,444 | 2,466 | 2,415 | 2,457 | 148,300 |
2021/04/02 | 2,462 | 2,472 | 2,423 | 2,437 | 101,900 |
2021/04/01 | 2,420 | 2,448 | 2,415 | 2,443 | 165,400 |
2021/03/31 | 2,468 | 2,513 | 2,407 | 2,407 | 343,400 |
2021/03/30 | 2,401 | 2,423 | 2,366 | 2,418 | 202,100 |
2021/03/29 | 2,459 | 2,467 | 2,363 | 2,388 | 334,400 |
2021/03/26 | 2,499 | 2,508 | 2,453 | 2,459 | 142,000 |
2021/03/25 | 2,424 | 2,474 | 2,418 | 2,454 | 140,300 |
2021/03/24 | 2,458 | 2,464 | 2,386 | 2,386 | 291,100 |
2021/03/23 | 2,537 | 2,584 | 2,508 | 2,508 | 164,300 |
2021/03/22 | 2,526 | 2,551 | 2,501 | 2,534 | 275,700 |
2021/03/19 | 2,522 | 2,573 | 2,500 | 2,560 | 229,400 |
2021/03/18 | 2,543 | 2,566 | 2,511 | 2,559 | 172,200 |
2021/03/17 | 2,479 | 2,545 | 2,459 | 2,530 | 118,100 |
2021/03/16 | 2,545 | 2,560 | 2,491 | 2,526 | 252,200 |
2021/03/15 | 2,550 | 2,593 | 2,483 | 2,518 | 335,500 |
2021/03/12 | 2,483 | 2,532 | 2,470 | 2,528 | 348,300 |
2021/03/11 | 2,413 | 2,480 | 2,406 | 2,480 | 419,700 |
2021/03/10 | 2,349 | 2,371 | 2,331 | 2,347 | 129,900 |
2021/03/09 | 2,320 | 2,334 | 2,292 | 2,320 | 107,600 |
2021/03/08 | 2,378 | 2,378 | 2,287 | 2,295 | 110,700 |
2021/03/05 | 2,318 | 2,333 | 2,255 | 2,327 | 141,900 |
2021/03/04 | 2,305 | 2,326 | 2,286 | 2,318 | 126,200 |
2021/03/03 | 2,320 | 2,342 | 2,301 | 2,334 | 135,800 |
2021/03/02 | 2,380 | 2,397 | 2,308 | 2,320 | 193,400 |
2021/03/01 | 2,323 | 2,354 | 2,296 | 2,347 | 176,000 |
2021/02/26 | 2,280 | 2,363 | 2,276 | 2,283 | 368,100 |
2021/02/25 | 2,317 | 2,325 | 2,285 | 2,305 | 252,300 |
2021/02/24 | 2,365 | 2,379 | 2,257 | 2,271 | 274,800 |
2021/02/22 | 2,419 | 2,419 | 2,360 | 2,372 | 129,100 |
2021/02/19 | 2,360 | 2,406 | 2,350 | 2,387 | 123,500 |
2021/02/18 | 2,488 | 2,506 | 2,390 | 2,395 | 339,000 |
2021/02/17 | 2,433 | 2,519 | 2,433 | 2,510 | 344,900 |
2021/02/16 | 2,434 | 2,451 | 2,407 | 2,430 | 178,100 |
2021/02/15 | 2,456 | 2,466 | 2,420 | 2,427 | 148,300 |
2021/02/12 | 2,432 | 2,449 | 2,402 | 2,438 | 203,900 |
2021/02/10 | 2,453 | 2,463 | 2,410 | 2,443 | 237,500 |
2021/02/09 | 2,446 | 2,465 | 2,403 | 2,453 | 265,300 |
2021/02/08 | 2,447 | 2,463 | 2,424 | 2,446 | 239,800 |
2021/02/05 | 2,454 | 2,454 | 2,406 | 2,434 | 288,500 |
2021/02/04 | 2,428 | 2,452 | 2,389 | 2,447 | 273,900 |
2021/02/03 | 2,451 | 2,451 | 2,390 | 2,428 | 325,800 |
2021/02/02 | 2,450 | 2,480 | 2,409 | 2,465 | 366,800 |
2021/02/01 | 2,413 | 2,438 | 2,301 | 2,410 | 533,600 |
2021/01/29 | 2,460 | 2,525 | 2,429 | 2,429 | 484,200 |
2021/01/28 | 2,436 | 2,499 | 2,402 | 2,432 | 597,800 |
2021/01/27 | 2,505 | 2,533 | 2,452 | 2,523 | 435,200 |
2021/01/26 | 2,503 | 2,570 | 2,486 | 2,517 | 653,100 |
2021/01/25 | 2,436 | 2,512 | 2,423 | 2,494 | 613,700 |
2021/01/22 | 2,357 | 2,483 | 2,355 | 2,420 | 828,200 |
2021/01/21 | 2,438 | 2,449 | 2,338 | 2,349 | 703,400 |
2021/01/20 | 2,390 | 2,431 | 2,355 | 2,431 | 790,700 |
2021/01/19 | 2,481 | 2,532 | 2,451 | 2,470 | 752,800 |
2021/01/18 | 2,451 | 2,559 | 2,410 | 2,518 | 901,000 |
2021/01/15 | 2,700 | 2,702 | 2,493 | 2,508 | 1,204,700 |
2021/01/14 | 2,880 | 2,927 | 2,680 | 2,702 | 1,087,000 |
2021/01/13 | 2,763 | 2,876 | 2,756 | 2,847 | 678,300 |
2021/01/12 | 2,664 | 2,746 | 2,641 | 2,743 | 563,300 |
2021/01/08 | 2,630 | 2,669 | 2,610 | 2,664 | 472,900 |
2021/01/07 | 2,575 | 2,630 | 2,547 | 2,603 | 632,900 |
2021/01/06 | 2,466 | 2,577 | 2,443 | 2,521 | 537,700 |
2021/01/05 | 2,406 | 2,543 | 2,400 | 2,483 | 915,400 |
2021/01/04 | 2,399 | 2,400 | 2,321 | 2,383 | 547,700 |