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
2023/12/29 2,447 2,456 2,421 2,435 64,600
2023/12/28 2,403 2,448 2,401 2,448 70,000
2023/12/27 2,400 2,439 2,400 2,428 96,600
2023/12/26 2,379 2,402 2,379 2,394 47,700
2023/12/25 2,400 2,408 2,372 2,390 85,400
2023/12/22 2,370 2,393 2,342 2,363 84,100
2023/12/21 2,352 2,395 2,351 2,380 86,100
2023/12/20 2,353 2,387 2,353 2,372 115,400
2023/12/19 2,360 2,372 2,330 2,372 118,100
2023/12/18 2,383 2,383 2,330 2,363 88,600
2023/12/15 2,426 2,440 2,403 2,409 128,200
2023/12/14 2,451 2,457 2,415 2,417 118,500
2023/12/13 2,457 2,471 2,444 2,457 84,600
2023/12/12 2,462 2,488 2,437 2,437 156,100
2023/12/11 2,413 2,432 2,400 2,423 96,700
2023/12/08 2,417 2,426 2,377 2,386 161,400
2023/12/07 2,452 2,486 2,416 2,426 167,500
2023/12/06 2,401 2,477 2,400 2,471 182,800
2023/12/05 2,411 2,454 2,408 2,411 191,700
2023/12/04 2,438 2,470 2,437 2,440 205,300
2023/12/01 2,477 2,485 2,419 2,458 615,100
2023/11/30 2,451 2,484 2,425 2,447 567,000
2023/11/29 2,474 2,491 2,448 2,449 144,400
2023/11/28 2,522 2,541 2,479 2,492 169,700
2023/11/27 2,488 2,519 2,476 2,508 166,100
2023/11/24 2,500 2,541 2,488 2,517 229,000
2023/11/22 2,458 2,496 2,451 2,482 123,800
2023/11/21 2,386 2,453 2,386 2,447 153,700
2023/11/20 2,437 2,467 2,391 2,395 141,200
2023/11/17 2,420 2,467 2,414 2,443 92,200
2023/11/16 2,432 2,460 2,395 2,427 161,800
2023/11/15 2,430 2,442 2,402 2,420 75,100
2023/11/14 2,393 2,422 2,363 2,409 93,400
2023/11/13 2,431 2,446 2,392 2,393 109,200
2023/11/10 2,413 2,435 2,386 2,408 180,700
2023/11/09 2,356 2,443 2,356 2,431 171,600
2023/11/08 2,404 2,432 2,355 2,359 229,900
2023/11/07 2,478 2,505 2,407 2,407 181,400
2023/11/06 2,441 2,486 2,420 2,435 250,500
2023/11/02 2,431 2,434 2,375 2,401 252,200
2023/11/01 2,413 2,435 2,329 2,385 431,400
2023/10/31 2,318 2,387 2,288 2,347 823,000
2023/10/30 2,035 2,060 1,980 2,018 861,600
2023/10/27 2,025 2,065 2,025 2,064 213,100
2023/10/26 1,987 2,007 1,973 1,990 126,600
2023/10/25 2,057 2,057 2,011 2,011 136,700
2023/10/24 2,024 2,039 1,955 2,027 122,300
2023/10/23 2,056 2,062 2,014 2,016 113,500
2023/10/20 1,982 2,062 1,971 2,052 177,100
2023/10/19 2,001 2,028 1,986 1,991 95,400
2023/10/18 2,062 2,066 2,015 2,033 103,200
2023/10/17 2,063 2,095 2,051 2,063 69,600
2023/10/16 2,103 2,111 2,036 2,051 169,000
2023/10/13 2,118 2,152 2,115 2,125 100,600
2023/10/12 2,125 2,140 2,098 2,140 114,800
2023/10/11 2,063 2,115 2,061 2,091 118,300
2023/10/10 2,048 2,072 2,037 2,055 178,700
2023/10/06 2,040 2,046 2,013 2,021 132,500
2023/10/05 2,034 2,034 1,996 2,023 181,600
2023/10/04 2,103 2,103 2,012 2,013 251,200
2023/10/03 2,247 2,247 2,135 2,135 177,000
2023/10/02 2,252 2,305 2,250 2,255 145,400
2023/09/29 2,259 2,278 2,235 2,247 140,700
2023/09/28 2,226 2,265 2,222 2,246 165,600
2023/09/27 2,216 2,255 2,184 2,251 150,200
2023/09/26 2,260 2,260 2,214 2,221 263,700
2023/09/25 2,258 2,272 2,224 2,261 107,700
2023/09/22 2,198 2,242 2,190 2,234 110,200
2023/09/21 2,238 2,244 2,211 2,211 112,200
2023/09/20 2,266 2,277 2,234 2,237 143,900
2023/09/19 2,281 2,287 2,253 2,271 133,300
2023/09/15 2,259 2,289 2,259 2,280 259,200
2023/09/14 2,202 2,237 2,202 2,230 94,900
2023/09/13 2,204 2,217 2,191 2,203 108,100
2023/09/12 2,229 2,237 2,195 2,209 62,500
2023/09/11 2,230 2,244 2,202 2,219 98,100
2023/09/08 2,209 2,237 2,202 2,229 135,800
2023/09/07 2,268 2,275 2,246 2,255 91,600
2023/09/06 2,258 2,270 2,250 2,265 91,200
2023/09/05 2,239 2,270 2,222 2,265 145,600
2023/09/04 2,194 2,233 2,194 2,230 132,400
2023/09/01 2,154 2,188 2,154 2,188 126,600
2023/08/31 2,186 2,203 2,176 2,186 104,400
2023/08/30 2,179 2,199 2,169 2,186 105,800
2023/08/29 2,200 2,216 2,181 2,192 112,300
2023/08/28 2,143 2,204 2,143 2,201 90,100
2023/08/25 2,157 2,157 2,129 2,135 71,900
2023/08/24 2,152 2,173 2,152 2,160 111,200
2023/08/23 2,117 2,159 2,117 2,159 106,300
2023/08/22 2,132 2,152 2,129 2,149 88,500
2023/08/21 2,152 2,154 2,129 2,129 170,200
2023/08/18 2,162 2,177 2,140 2,153 119,900
2023/08/17 2,197 2,205 2,169 2,196 114,100
2023/08/16 2,196 2,224 2,184 2,206 92,900
2023/08/15 2,190 2,220 2,171 2,199 112,000
2023/08/14 2,238 2,245 2,188 2,190 66,400
2023/08/10 2,179 2,249 2,167 2,249 121,500
2023/08/09 2,207 2,207 2,170 2,179 109,000
2023/08/08 2,205 2,245 2,202 2,217 119,200
2023/08/07 2,180 2,202 2,160 2,197 95,700
2023/08/04 2,155 2,194 2,134 2,189 141,200
2023/08/03 2,148 2,163 2,131 2,145 164,500
2023/08/02 2,131 2,187 2,125 2,152 113,100
2023/08/01 2,117 2,149 2,107 2,146 144,600
2023/07/31 2,060 2,121 2,023 2,117 309,600
2023/07/28 2,009 2,045 2,008 2,043 139,400
2023/07/27 2,003 2,035 1,992 2,035 71,800
2023/07/26 2,037 2,037 2,013 2,019 78,800
2023/07/25 2,024 2,040 2,013 2,037 76,800
2023/07/24 2,048 2,050 2,027 2,035 51,800
2023/07/21 2,042 2,045 2,021 2,034 115,400
2023/07/20 2,041 2,043 2,012 2,018 78,000
2023/07/19 2,016 2,045 1,993 2,045 136,600
2023/07/18 1,976 1,995 1,964 1,995 87,600
2023/07/14 1,976 1,981 1,942 1,961 97,600
2023/07/13 1,995 1,997 1,975 1,975 58,400
2023/07/12 2,029 2,029 1,975 1,993 110,800
2023/07/11 2,051 2,054 2,023 2,024 77,500
2023/07/10 2,028 2,055 2,023 2,044 107,500
2023/07/07 2,030 2,047 2,002 2,031 87,800
2023/07/06 2,022 2,049 2,021 2,037 67,800
2023/07/05 2,035 2,051 2,026 2,051 100,000
2023/07/04 2,060 2,060 2,034 2,039 77,000
2023/07/03 2,029 2,066 2,029 2,051 167,100
2023/06/30 1,960 2,000 1,957 1,998 219,400
2023/06/29 2,035 2,047 2,013 2,017 94,100
2023/06/28 2,012 2,029 1,996 2,029 88,900
2023/06/27 1,996 1,996 1,976 1,985 99,800
2023/06/26 1,980 2,009 1,959 1,996 80,300
2023/06/23 2,037 2,042 1,972 1,980 106,000
2023/06/22 2,038 2,048 2,028 2,038 101,200
2023/06/21 2,015 2,038 2,010 2,033 97,100
2023/06/20 1,985 2,044 1,977 2,038 218,100
2023/06/19 1,961 1,985 1,955 1,978 178,200
2023/06/16 1,950 1,963 1,937 1,958 236,400
2023/06/15 1,949 1,956 1,938 1,940 93,000
2023/06/14 1,934 1,963 1,933 1,959 164,900
2023/06/13 1,913 1,922 1,905 1,922 108,000
2023/06/12 1,900 1,916 1,894 1,915 89,700
2023/06/09 1,900 1,901 1,885 1,893 144,400
2023/06/08 1,895 1,898 1,869 1,881 116,200
2023/06/07 1,910 1,922 1,878 1,892 141,300
2023/06/06 1,881 1,907 1,865 1,904 96,700
2023/06/05 1,918 1,929 1,896 1,899 124,800
2023/06/02 1,850 1,893 1,850 1,891 115,200
2023/06/01 1,847 1,869 1,835 1,847 121,800
2023/05/31 1,871 1,878 1,842 1,857 338,000
2023/05/30 1,899 1,900 1,864 1,883 143,300
2023/05/29 1,902 1,929 1,899 1,907 142,800
2023/05/26 1,890 1,895 1,881 1,881 136,800
2023/05/25 1,879 1,901 1,874 1,899 99,600
2023/05/24 1,887 1,887 1,871 1,879 73,800
2023/05/23 1,900 1,900 1,885 1,893 148,400
2023/05/22 1,876 1,893 1,864 1,893 130,600
2023/05/19 1,873 1,887 1,866 1,876 84,300
2023/05/18 1,858 1,872 1,849 1,872 110,600
2023/05/17 1,840 1,845 1,831 1,838 97,500
2023/05/16 1,860 1,862 1,840 1,852 148,700
2023/05/15 1,878 1,878 1,841 1,857 214,200
2023/05/12 1,900 1,906 1,892 1,898 122,500
2023/05/11 1,893 1,896 1,878 1,892 124,000
2023/05/10 1,911 1,916 1,890 1,904 81,300
2023/05/09 1,886 1,909 1,883 1,906 98,800
2023/05/08 1,873 1,885 1,860 1,885 96,900
2023/05/02 1,885 1,890 1,868 1,875 80,000
2023/05/01 1,850 1,880 1,850 1,879 127,500
2023/04/28 1,835 1,846 1,827 1,839 143,400
2023/04/27 1,792 1,808 1,784 1,808 177,500
2023/04/26 1,829 1,829 1,804 1,814 122,700
2023/04/25 1,829 1,860 1,828 1,832 233,200
2023/04/24 1,801 1,829 1,798 1,821 146,700
2023/04/21 1,798 1,816 1,791 1,802 192,800
2023/04/20 1,797 1,821 1,797 1,815 120,300
2023/04/19 1,804 1,810 1,798 1,807 144,900
2023/04/18 1,819 1,824 1,809 1,819 128,500
2023/04/17 1,821 1,830 1,807 1,826 111,700
2023/04/14 1,800 1,818 1,795 1,817 180,900
2023/04/13 1,797 1,800 1,787 1,800 144,600
2023/04/12 1,800 1,808 1,797 1,802 121,700
2023/04/11 1,810 1,821 1,800 1,804 135,900
2023/04/10 1,828 1,832 1,796 1,797 116,600
2023/04/07 1,807 1,820 1,798 1,810 157,000
2023/04/06 1,848 1,848 1,808 1,809 237,100
2023/04/05 1,891 1,893 1,861 1,864 103,300
2023/04/04 1,926 1,928 1,906 1,923 82,300
2023/04/03 1,940 1,942 1,917 1,926 117,100
2023/03/31 1,910 1,927 1,910 1,921 99,500
2023/03/30 1,900 1,909 1,888 1,901 118,700
2023/03/29 1,891 1,925 1,890 1,923 118,300
2023/03/28 1,887 1,887 1,873 1,880 71,700
2023/03/27 1,884 1,886 1,867 1,881 73,200
2023/03/24 1,879 1,879 1,855 1,872 76,900
2023/03/23 1,851 1,872 1,832 1,872 53,700
2023/03/22 1,878 1,878 1,856 1,862 75,800
2023/03/20 1,853 1,865 1,838 1,838 126,700
2023/03/17 1,884 1,885 1,864 1,877 57,200
2023/03/16 1,850 1,861 1,829 1,853 98,500
2023/03/15 1,893 1,895 1,881 1,889 87,200
2023/03/14 1,896 1,905 1,859 1,868 100,700
2023/03/13 1,950 1,953 1,916 1,929 90,700
2023/03/10 1,988 2,001 1,975 1,976 121,200
2023/03/09 2,024 2,034 2,015 2,022 98,700
2023/03/08 1,999 2,012 1,995 2,009 78,000
2023/03/07 2,010 2,015 1,994 2,007 91,900
2023/03/06 1,988 2,010 1,973 2,007 103,800
2023/03/03 1,972 1,995 1,965 1,986 110,500
2023/03/02 1,980 1,984 1,957 1,961 88,500
2023/03/01 1,951 1,977 1,938 1,974 127,700
2023/02/28 1,940 1,997 1,930 1,962 241,100
2023/02/27 1,945 1,955 1,943 1,951 39,500
2023/02/24 1,943 1,961 1,931 1,958 159,600
2023/02/22 1,920 1,924 1,907 1,923 55,000
2023/02/21 1,913 1,939 1,913 1,935 44,100
2023/02/20 1,920 1,925 1,909 1,914 59,300
2023/02/17 1,931 1,938 1,911 1,919 85,400
2023/02/16 1,970 1,977 1,945 1,954 63,100
2023/02/15 1,983 1,983 1,953 1,959 59,200
2023/02/14 1,950 1,957 1,936 1,953 48,700
2023/02/13 1,934 1,941 1,914 1,927 52,200
2023/02/10 1,917 1,958 1,915 1,934 105,200
2023/02/09 1,890 1,924 1,889 1,920 74,200
2023/02/08 1,908 1,914 1,900 1,906 53,600
2023/02/07 1,900 1,914 1,897 1,903 57,900
2023/02/06 1,893 1,906 1,884 1,898 70,000
2023/02/03 1,863 1,891 1,860 1,878 72,300
2023/02/02 1,888 1,889 1,860 1,874 135,900
2023/02/01 1,946 1,968 1,881 1,884 202,300
2023/01/31 1,910 1,931 1,896 1,922 127,400
2023/01/30 1,899 1,936 1,899 1,910 122,400
2023/01/27 1,915 1,916 1,885 1,893 97,000
2023/01/26 1,920 1,929 1,907 1,915 40,800
2023/01/25 1,908 1,922 1,907 1,917 83,300
2023/01/24 1,885 1,915 1,884 1,908 92,900
2023/01/23 1,876 1,882 1,868 1,875 40,600
2023/01/20 1,845 1,858 1,836 1,853 39,100
2023/01/19 1,855 1,865 1,846 1,850 47,000
2023/01/18 1,842 1,863 1,827 1,855 57,800
2023/01/17 1,812 1,838 1,812 1,829 48,800
2023/01/16 1,826 1,832 1,812 1,812 55,700
2023/01/13 1,834 1,857 1,826 1,828 55,300
2023/01/12 1,828 1,846 1,828 1,846 52,800
2023/01/11 1,828 1,840 1,828 1,828 43,200
2023/01/10 1,844 1,854 1,824 1,824 67,700
2023/01/06 1,832 1,840 1,824 1,833 67,700
2023/01/05 1,839 1,845 1,821 1,845 79,500
2023/01/04 1,867 1,871 1,834 1,842 83,400

このページの先頭へ