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
2022/12/30 1,897 1,908 1,871 1,871 77,900
2022/12/29 1,880 1,891 1,858 1,891 100,500
2022/12/28 1,889 1,895 1,880 1,895 67,500
2022/12/27 1,917 1,917 1,886 1,893 51,000
2022/12/26 1,888 1,903 1,875 1,903 50,900
2022/12/23 1,900 1,900 1,872 1,881 89,100
2022/12/22 1,915 1,917 1,896 1,904 60,100
2022/12/21 1,921 1,927 1,883 1,891 133,100
2022/12/20 1,936 1,956 1,903 1,920 99,500
2022/12/19 1,934 1,956 1,932 1,949 64,700
2022/12/16 1,940 1,949 1,929 1,936 159,100
2022/12/15 1,969 1,973 1,960 1,966 79,700
2022/12/14 1,962 1,985 1,953 1,983 115,400
2022/12/13 1,962 1,970 1,954 1,954 111,200
2022/12/12 1,917 1,943 1,911 1,934 85,000
2022/12/09 1,913 1,947 1,913 1,942 121,600
2022/12/08 1,910 1,920 1,891 1,908 140,200
2022/12/07 1,930 1,940 1,912 1,912 114,300
2022/12/06 1,910 1,939 1,907 1,938 106,700
2022/12/05 1,955 1,955 1,915 1,923 133,500
2022/12/02 1,999 1,999 1,950 1,954 192,900
2022/12/01 1,999 2,017 1,984 2,013 116,300
2022/11/30 2,001 2,019 1,981 1,987 200,100
2022/11/29 2,010 2,025 1,999 2,015 73,300
2022/11/28 2,064 2,064 2,020 2,029 73,300
2022/11/25 2,097 2,097 2,059 2,064 54,700
2022/11/24 2,094 2,106 2,079 2,079 77,600
2022/11/22 2,046 2,088 2,046 2,086 106,000
2022/11/21 2,066 2,071 2,033 2,033 75,300
2022/11/18 1,999 2,065 1,990 2,060 205,000
2022/11/17 1,971 1,985 1,968 1,975 203,100
2022/11/16 2,000 2,017 1,982 1,991 110,100
2022/11/15 1,995 2,009 1,982 1,999 80,200
2022/11/14 2,048 2,049 2,017 2,017 55,200
2022/11/11 2,059 2,073 2,032 2,050 108,200
2022/11/10 2,030 2,038 2,013 2,014 67,000
2022/11/09 2,030 2,054 2,023 2,047 78,800
2022/11/08 2,013 2,045 2,006 2,036 106,500
2022/11/07 1,987 2,003 1,981 1,995 89,700
2022/11/04 1,991 1,999 1,952 1,977 187,300
2022/11/02 2,022 2,043 2,005 2,013 162,200
2022/11/01 2,035 2,071 2,013 2,053 282,000
2022/10/31 1,970 1,984 1,953 1,981 123,400
2022/10/28 1,933 1,955 1,926 1,931 246,300
2022/10/27 1,974 1,974 1,946 1,954 55,600
2022/10/26 1,977 1,979 1,963 1,967 60,100
2022/10/25 1,962 1,985 1,955 1,967 144,100
2022/10/24 1,950 1,962 1,933 1,935 73,400
2022/10/21 1,912 1,941 1,912 1,927 91,900
2022/10/20 1,925 1,942 1,915 1,930 93,900
2022/10/19 1,938 1,950 1,933 1,944 61,500
2022/10/18 1,930 1,939 1,916 1,931 84,500
2022/10/17 1,930 1,930 1,905 1,913 75,400
2022/10/14 1,915 1,966 1,885 1,952 130,300
2022/10/13 1,886 1,900 1,874 1,886 113,800
2022/10/12 1,917 1,923 1,894 1,896 146,500
2022/10/11 1,969 1,982 1,932 1,932 161,300
2022/10/07 2,037 2,037 1,990 1,990 131,500
2022/10/06 2,070 2,070 2,039 2,042 104,800
2022/10/05 2,066 2,071 2,039 2,041 140,300
2022/10/04 2,024 2,046 2,013 2,041 136,900
2022/10/03 1,950 1,985 1,941 1,979 107,300
2022/09/30 1,991 2,009 1,961 1,971 127,200
2022/09/29 2,013 2,013 1,973 1,991 161,000
2022/09/28 1,987 2,003 1,969 2,000 168,500
2022/09/27 2,011 2,020 1,966 1,969 207,900
2022/09/26 1,989 2,007 1,989 2,003 162,100
2022/09/22 1,985 2,018 1,979 2,017 101,500
2022/09/21 2,005 2,007 1,989 1,991 77,300
2022/09/20 2,023 2,028 2,006 2,011 107,800
2022/09/16 1,993 2,000 1,977 1,983 183,500
2022/09/15 2,013 2,013 1,994 2,001 103,100
2022/09/14 2,008 2,017 1,994 2,012 106,900
2022/09/13 2,065 2,066 2,034 2,041 109,000
2022/09/12 2,048 2,054 2,038 2,048 121,400
2022/09/09 2,005 2,023 2,005 2,022 124,400
2022/09/08 2,000 2,009 1,983 2,009 122,300
2022/09/07 1,992 1,998 1,952 1,978 143,600
2022/09/06 1,993 2,012 1,971 2,006 139,500
2022/09/05 1,991 1,994 1,969 1,981 132,100
2022/09/02 2,050 2,054 1,986 1,999 202,600
2022/09/01 2,000 2,059 1,997 2,048 398,800
2022/08/31 1,985 2,009 1,985 2,006 253,700
2022/08/30 1,986 2,008 1,980 2,002 140,600
2022/08/29 1,969 1,975 1,963 1,973 155,500
2022/08/26 2,039 2,049 2,017 2,017 100,700
2022/08/25 2,015 2,029 2,011 2,027 110,300
2022/08/24 1,990 2,026 1,981 2,021 125,900
2022/08/23 1,984 1,988 1,969 1,980 181,500
2022/08/22 1,988 2,011 1,985 1,996 164,000
2022/08/19 2,010 2,024 2,005 2,020 204,600
2022/08/18 2,006 2,020 1,998 2,012 186,200
2022/08/17 2,031 2,033 2,017 2,030 240,800
2022/08/16 2,057 2,057 2,035 2,049 106,800
2022/08/15 2,059 2,066 2,036 2,048 92,800
2022/08/12 2,025 2,066 2,017 2,059 157,800
2022/08/10 2,016 2,020 1,987 2,009 184,600
2022/08/09 2,062 2,062 2,020 2,033 166,100
2022/08/08 2,110 2,115 2,062 2,067 126,200
2022/08/05 2,053 2,094 2,053 2,090 195,000
2022/08/04 2,118 2,119 2,043 2,058 225,500
2022/08/03 2,077 2,098 2,073 2,088 145,300
2022/08/02 2,115 2,116 2,057 2,072 195,200
2022/08/01 2,069 2,130 2,065 2,111 358,200
2022/07/29 2,008 2,103 2,008 2,051 705,900
2022/07/28 2,214 2,214 2,178 2,208 225,100
2022/07/27 2,163 2,189 2,145 2,189 112,500
2022/07/26 2,200 2,201 2,170 2,185 157,400
2022/07/25 2,188 2,193 2,163 2,164 151,100
2022/07/22 2,207 2,208 2,182 2,193 209,500
2022/07/21 2,165 2,206 2,159 2,200 225,600
2022/07/20 2,169 2,177 2,140 2,156 204,200
2022/07/19 2,127 2,155 2,104 2,124 204,600
2022/07/15 2,117 2,129 2,075 2,105 237,900
2022/07/14 2,003 2,113 2,003 2,111 346,700
2022/07/13 1,995 2,020 1,995 2,010 117,600
2022/07/12 2,032 2,032 1,972 1,972 142,500
2022/07/11 2,054 2,071 2,033 2,052 133,300
2022/07/08 2,052 2,066 2,030 2,038 149,800
2022/07/07 2,053 2,053 1,999 2,026 117,200
2022/07/06 2,044 2,054 2,013 2,037 147,200
2022/07/05 2,060 2,060 2,025 2,039 129,900
2022/07/04 2,030 2,039 2,000 2,036 133,100
2022/07/01 2,025 2,070 2,006 2,020 343,800
2022/06/30 2,015 2,025 1,973 1,990 224,000
2022/06/29 1,997 2,007 1,976 2,003 421,400
2022/06/28 2,009 2,011 1,984 2,011 176,100
2022/06/27 1,989 1,989 1,963 1,987 157,600
2022/06/24 1,932 1,949 1,910 1,949 124,700
2022/06/23 1,911 1,934 1,906 1,916 129,800
2022/06/22 1,958 1,963 1,907 1,912 197,300
2022/06/21 1,931 1,958 1,917 1,940 171,500
2022/06/20 1,998 1,998 1,897 1,904 164,900
2022/06/17 1,974 1,984 1,960 1,974 335,700
2022/06/16 2,039 2,060 2,020 2,024 167,900
2022/06/15 2,002 2,020 1,983 1,984 214,300
2022/06/14 2,010 2,025 1,991 2,003 239,900
2022/06/13 2,029 2,043 2,013 2,035 224,100
2022/06/10 2,095 2,100 2,061 2,068 272,500
2022/06/09 2,100 2,120 2,088 2,099 118,800
2022/06/08 2,090 2,113 2,081 2,101 174,700
2022/06/07 2,077 2,080 2,060 2,075 181,300
2022/06/06 2,071 2,080 2,058 2,075 84,600
2022/06/03 2,112 2,115 2,068 2,082 170,200
2022/06/02 2,098 2,098 2,064 2,095 101,200
2022/06/01 2,070 2,099 2,056 2,098 170,700
2022/05/31 2,072 2,088 2,048 2,070 324,000
2022/05/30 2,025 2,072 2,018 2,072 322,700
2022/05/27 2,055 2,064 2,014 2,021 90,400
2022/05/26 2,031 2,038 2,005 2,020 173,100
2022/05/25 2,077 2,077 2,027 2,046 216,100
2022/05/24 2,113 2,113 2,052 2,059 246,100
2022/05/23 2,128 2,130 2,092 2,111 189,000
2022/05/20 2,123 2,138 2,072 2,115 188,700
2022/05/19 2,056 2,105 2,051 2,096 192,600
2022/05/18 2,106 2,166 2,091 2,106 298,600
2022/05/17 2,050 2,085 2,046 2,072 357,200
2022/05/16 2,200 2,200 2,026 2,035 717,500
2022/05/13 2,257 2,354 2,254 2,350 186,800
2022/05/12 2,259 2,279 2,240 2,261 117,600
2022/05/11 2,276 2,291 2,258 2,275 88,400
2022/05/10 2,287 2,302 2,259 2,288 114,400
2022/05/09 2,391 2,391 2,326 2,337 118,300
2022/05/06 2,369 2,399 2,351 2,395 124,900
2022/05/02 2,360 2,360 2,309 2,345 82,200
2022/04/28 2,282 2,358 2,282 2,356 143,100
2022/04/27 2,271 2,289 2,244 2,289 316,200
2022/04/26 2,314 2,325 2,302 2,315 110,600
2022/04/25 2,311 2,332 2,301 2,318 161,700
2022/04/22 2,319 2,333 2,313 2,333 64,300
2022/04/21 2,324 2,373 2,324 2,369 80,500
2022/04/20 2,323 2,337 2,307 2,327 100,800
2022/04/19 2,280 2,315 2,257 2,305 98,800
2022/04/18 2,281 2,298 2,230 2,240 124,200
2022/04/15 2,385 2,385 2,327 2,329 113,600
2022/04/14 2,414 2,441 2,406 2,429 109,000
2022/04/13 2,368 2,416 2,368 2,416 152,100
2022/04/12 2,398 2,408 2,366 2,368 206,900
2022/04/11 2,396 2,409 2,367 2,385 130,600
2022/04/08 2,395 2,409 2,372 2,396 171,900
2022/04/07 2,400 2,413 2,360 2,384 125,600
2022/04/06 2,440 2,454 2,434 2,442 133,000
2022/04/05 2,502 2,517 2,468 2,483 146,300
2022/04/04 2,475 2,505 2,455 2,486 127,400
2022/04/01 2,500 2,502 2,462 2,469 128,400
2022/03/31 2,485 2,559 2,484 2,541 235,100
2022/03/30 2,542 2,542 2,479 2,522 130,000
2022/03/29 2,507 2,525 2,480 2,517 172,800
2022/03/28 2,470 2,508 2,457 2,485 201,800
2022/03/25 2,515 2,515 2,459 2,462 122,300
2022/03/24 2,445 2,493 2,425 2,492 130,400
2022/03/23 2,470 2,490 2,449 2,478 167,500
2022/03/22 2,450 2,459 2,422 2,435 158,800
2022/03/18 2,411 2,439 2,388 2,406 270,900
2022/03/17 2,343 2,398 2,339 2,396 205,300
2022/03/16 2,309 2,309 2,279 2,293 127,600
2022/03/15 2,279 2,302 2,268 2,294 163,500
2022/03/14 2,274 2,311 2,260 2,270 162,400
2022/03/11 2,237 2,262 2,220 2,239 122,200
2022/03/10 2,292 2,297 2,228 2,263 170,900
2022/03/09 2,130 2,224 2,104 2,192 219,900
2022/03/08 2,055 2,136 2,051 2,113 157,800
2022/03/07 2,135 2,135 2,052 2,070 173,400
2022/03/04 2,238 2,245 2,183 2,185 172,600
2022/03/03 2,269 2,275 2,239 2,260 141,400
2022/03/02 2,250 2,251 2,207 2,219 115,200
2022/03/01 2,272 2,292 2,256 2,281 156,300
2022/02/28 2,262 2,269 2,219 2,247 382,900
2022/02/25 2,225 2,269 2,203 2,252 425,900
2022/02/24 2,252 2,255 2,189 2,225 320,700
2022/02/22 2,300 2,307 2,238 2,266 323,600
2022/02/21 2,360 2,386 2,335 2,367 105,000
2022/02/18 2,380 2,421 2,368 2,390 106,000
2022/02/17 2,477 2,496 2,405 2,425 169,800
2022/02/16 2,483 2,507 2,481 2,495 83,600
2022/02/15 2,498 2,513 2,448 2,472 69,500
2022/02/14 2,492 2,503 2,445 2,484 77,100
2022/02/10 2,564 2,570 2,498 2,504 81,700
2022/02/09 2,538 2,569 2,520 2,552 126,200
2022/02/08 2,504 2,565 2,494 2,534 116,200
2022/02/07 2,453 2,480 2,406 2,454 118,900
2022/02/04 2,485 2,510 2,460 2,481 132,100
2022/02/03 2,563 2,563 2,480 2,515 154,300
2022/02/02 2,593 2,622 2,559 2,603 188,700
2022/02/01 2,612 2,633 2,554 2,573 282,400
2022/01/31 2,376 2,439 2,371 2,418 145,700
2022/01/28 2,390 2,413 2,358 2,411 112,300
2022/01/27 2,463 2,486 2,354 2,357 103,700
2022/01/26 2,466 2,479 2,404 2,432 118,200
2022/01/25 2,572 2,585 2,449 2,463 109,800
2022/01/24 2,499 2,587 2,491 2,568 85,500
2022/01/21 2,562 2,563 2,500 2,522 117,700
2022/01/20 2,580 2,609 2,536 2,581 142,000
2022/01/19 2,650 2,666 2,574 2,588 124,500
2022/01/18 2,755 2,763 2,663 2,687 85,800
2022/01/17 2,763 2,771 2,730 2,742 71,300
2022/01/14 2,747 2,754 2,697 2,734 134,600
2022/01/13 2,769 2,773 2,734 2,758 72,100
2022/01/12 2,733 2,766 2,723 2,747 74,000
2022/01/11 2,688 2,729 2,653 2,713 84,900
2022/01/07 2,736 2,760 2,687 2,690 101,200
2022/01/06 2,737 2,780 2,736 2,736 111,200
2022/01/05 2,760 2,786 2,741 2,775 94,600
2022/01/04 2,770 2,789 2,741 2,753 114,600

このページの先頭へ