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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,410 | 4,425 | 4,265 | 4,375 | 226,700 |
| 2024/12/27 | 4,445 | 4,445 | 4,365 | 4,385 | 147,200 |
| 2024/12/26 | 4,385 | 4,460 | 4,360 | 4,445 | 180,200 |
| 2024/12/25 | 4,380 | 4,380 | 4,310 | 4,375 | 117,100 |
| 2024/12/24 | 4,380 | 4,390 | 4,305 | 4,365 | 185,800 |
| 2024/12/23 | 4,365 | 4,395 | 4,300 | 4,340 | 183,700 |
| 2024/12/20 | 4,325 | 4,395 | 4,290 | 4,345 | 248,500 |
| 2024/12/19 | 4,195 | 4,360 | 4,180 | 4,340 | 290,900 |
| 2024/12/18 | 4,345 | 4,500 | 4,245 | 4,335 | 774,700 |
| 2024/12/17 | 4,055 | 4,125 | 4,030 | 4,065 | 145,100 |
| 2024/12/16 | 3,965 | 4,095 | 3,950 | 4,065 | 185,400 |
| 2024/12/13 | 3,905 | 3,960 | 3,895 | 3,960 | 105,100 |
| 2024/12/12 | 3,960 | 4,000 | 3,915 | 3,945 | 170,600 |
| 2024/12/11 | 3,890 | 3,920 | 3,855 | 3,910 | 197,100 |
| 2024/12/10 | 4,075 | 4,085 | 3,895 | 3,940 | 241,600 |
| 2024/12/09 | 4,000 | 4,065 | 3,930 | 4,010 | 277,200 |
| 2024/12/06 | 3,965 | 4,005 | 3,915 | 3,915 | 315,000 |
| 2024/12/05 | 3,930 | 3,990 | 3,920 | 3,945 | 141,100 |
| 2024/12/04 | 4,015 | 4,030 | 3,880 | 3,885 | 313,100 |
| 2024/12/03 | 4,025 | 4,105 | 4,015 | 4,055 | 254,100 |
| 2024/12/02 | 3,860 | 4,035 | 3,850 | 4,005 | 246,600 |
| 2024/11/29 | 3,940 | 3,990 | 3,835 | 3,840 | 236,100 |
| 2024/11/28 | 3,825 | 3,940 | 3,790 | 3,925 | 202,200 |
| 2024/11/27 | 3,995 | 4,005 | 3,790 | 3,825 | 303,200 |
| 2024/11/26 | 4,080 | 4,080 | 3,940 | 3,985 | 265,600 |
| 2024/11/25 | 4,200 | 4,215 | 4,130 | 4,140 | 241,200 |
| 2024/11/22 | 4,130 | 4,130 | 4,050 | 4,110 | 224,900 |
| 2024/11/21 | 4,160 | 4,190 | 4,050 | 4,060 | 171,600 |
| 2024/11/20 | 4,250 | 4,280 | 4,180 | 4,180 | 227,900 |
| 2024/11/19 | 4,165 | 4,280 | 4,090 | 4,255 | 428,000 |
| 2024/11/18 | 4,000 | 4,215 | 3,985 | 4,095 | 551,800 |
| 2024/11/15 | 4,000 | 4,020 | 3,905 | 3,930 | 169,100 |
| 2024/11/14 | 4,000 | 4,025 | 3,920 | 3,945 | 338,500 |
| 2024/11/13 | 4,070 | 4,070 | 3,905 | 3,985 | 302,000 |
| 2024/11/12 | 4,215 | 4,230 | 4,105 | 4,125 | 275,300 |
| 2024/11/11 | 4,045 | 4,215 | 4,045 | 4,200 | 217,400 |
| 2024/11/08 | 4,180 | 4,185 | 4,035 | 4,035 | 177,000 |
| 2024/11/07 | 4,070 | 4,180 | 4,040 | 4,120 | 351,600 |
| 2024/11/06 | 3,825 | 4,010 | 3,790 | 3,950 | 350,400 |
| 2024/11/05 | 3,805 | 3,850 | 3,785 | 3,790 | 239,800 |
| 2024/11/01 | 3,960 | 3,990 | 3,815 | 3,815 | 386,400 |
| 2024/10/31 | 4,015 | 4,095 | 3,985 | 4,075 | 325,900 |
| 2024/10/30 | 4,065 | 4,130 | 4,005 | 4,070 | 1,004,200 |
| 2024/10/29 | 3,955 | 4,170 | 3,895 | 4,020 | 1,237,800 |
| 2024/10/28 | 3,900 | 4,050 | 3,820 | 4,020 | 545,900 |
| 2024/10/25 | 3,940 | 3,970 | 3,880 | 3,900 | 379,900 |
| 2024/10/24 | 3,850 | 3,955 | 3,825 | 3,915 | 261,200 |
| 2024/10/23 | 3,930 | 4,010 | 3,865 | 3,885 | 304,200 |
| 2024/10/22 | 3,930 | 3,985 | 3,875 | 3,950 | 343,800 |
| 2024/10/21 | 4,020 | 4,020 | 3,885 | 3,900 | 646,200 |
| 2024/10/18 | 3,720 | 3,900 | 3,720 | 3,885 | 357,100 |
| 2024/10/17 | 3,700 | 3,725 | 3,665 | 3,700 | 267,000 |
| 2024/10/16 | 3,590 | 3,705 | 3,560 | 3,695 | 293,900 |
| 2024/10/15 | 3,740 | 3,755 | 3,665 | 3,700 | 240,000 |
| 2024/10/11 | 3,570 | 3,670 | 3,565 | 3,670 | 291,000 |
| 2024/10/10 | 3,565 | 3,570 | 3,505 | 3,560 | 180,400 |
| 2024/10/09 | 3,495 | 3,515 | 3,450 | 3,515 | 241,100 |
| 2024/10/08 | 3,525 | 3,555 | 3,430 | 3,445 | 170,100 |
| 2024/10/07 | 3,670 | 3,685 | 3,545 | 3,560 | 418,100 |
| 2024/10/04 | 3,350 | 3,465 | 3,325 | 3,465 | 179,300 |
| 2024/10/03 | 3,470 | 3,470 | 3,355 | 3,355 | 127,500 |
| 2024/10/02 | 3,345 | 3,400 | 3,330 | 3,355 | 138,200 |
| 2024/10/01 | 3,375 | 3,460 | 3,345 | 3,435 | 135,000 |
| 2024/09/30 | 3,280 | 3,405 | 3,280 | 3,345 | 183,300 |
| 2024/09/27 | 3,510 | 3,515 | 3,425 | 3,465 | 245,500 |
| 2024/09/26 | 3,425 | 3,525 | 3,415 | 3,525 | 324,200 |
| 2024/09/25 | 3,170 | 3,365 | 3,170 | 3,335 | 363,400 |
| 2024/09/24 | 3,215 | 3,285 | 3,160 | 3,160 | 161,100 |
| 2024/09/20 | 3,185 | 3,235 | 3,165 | 3,165 | 152,500 |
| 2024/09/19 | 3,100 | 3,135 | 3,075 | 3,125 | 204,200 |
| 2024/09/18 | 3,125 | 3,130 | 3,000 | 3,050 | 208,900 |
| 2024/09/17 | 3,170 | 3,190 | 3,020 | 3,070 | 153,500 |
| 2024/09/13 | 3,145 | 3,165 | 3,100 | 3,140 | 132,600 |
| 2024/09/12 | 3,130 | 3,155 | 3,080 | 3,135 | 271,300 |
| 2024/09/11 | 3,010 | 3,070 | 2,985 | 3,040 | 184,100 |
| 2024/09/10 | 3,070 | 3,095 | 3,015 | 3,045 | 176,200 |
| 2024/09/09 | 2,993 | 3,045 | 2,946 | 3,045 | 284,900 |
| 2024/09/06 | 3,155 | 3,185 | 3,055 | 3,090 | 201,200 |
| 2024/09/05 | 3,135 | 3,255 | 3,125 | 3,170 | 93,900 |
| 2024/09/04 | 3,220 | 3,245 | 3,165 | 3,180 | 210,000 |
| 2024/09/03 | 3,425 | 3,425 | 3,360 | 3,405 | 119,300 |
| 2024/09/02 | 3,465 | 3,510 | 3,405 | 3,425 | 177,100 |
| 2024/08/30 | 3,340 | 3,500 | 3,325 | 3,450 | 440,300 |
| 2024/08/29 | 3,270 | 3,285 | 3,220 | 3,280 | 135,600 |
| 2024/08/28 | 3,295 | 3,295 | 3,210 | 3,290 | 90,500 |
| 2024/08/27 | 3,270 | 3,310 | 3,245 | 3,295 | 139,200 |
| 2024/08/26 | 3,340 | 3,345 | 3,260 | 3,270 | 81,200 |
| 2024/08/23 | 3,350 | 3,365 | 3,315 | 3,360 | 76,000 |
| 2024/08/22 | 3,430 | 3,445 | 3,320 | 3,340 | 80,500 |
| 2024/08/21 | 3,345 | 3,415 | 3,340 | 3,415 | 68,900 |
| 2024/08/20 | 3,340 | 3,400 | 3,335 | 3,380 | 94,200 |
| 2024/08/19 | 3,450 | 3,475 | 3,325 | 3,330 | 158,400 |
| 2024/08/16 | 3,480 | 3,505 | 3,435 | 3,480 | 131,600 |
| 2024/08/15 | 3,360 | 3,435 | 3,340 | 3,390 | 146,800 |
| 2024/08/14 | 3,255 | 3,365 | 3,205 | 3,335 | 182,200 |
| 2024/08/13 | 3,240 | 3,300 | 3,200 | 3,255 | 120,600 |
| 2024/08/09 | 3,180 | 3,255 | 3,080 | 3,140 | 192,100 |
| 2024/08/08 | 3,035 | 3,200 | 3,025 | 3,110 | 226,500 |
| 2024/08/07 | 2,950 | 3,185 | 2,920 | 3,095 | 307,500 |
| 2024/08/06 | 3,065 | 3,135 | 3,040 | 3,105 | 257,100 |
| 2024/08/05 | 2,935 | 3,030 | 2,612 | 2,633 | 437,400 |
| 2024/08/02 | 3,430 | 3,435 | 3,255 | 3,260 | 344,400 |
| 2024/08/01 | 3,670 | 3,710 | 3,500 | 3,570 | 983,500 |
| 2024/07/31 | 3,290 | 3,465 | 3,280 | 3,460 | 260,400 |
| 2024/07/30 | 3,385 | 3,430 | 3,345 | 3,405 | 210,600 |
| 2024/07/29 | 3,335 | 3,415 | 3,315 | 3,385 | 228,100 |
| 2024/07/26 | 3,180 | 3,295 | 3,180 | 3,295 | 327,100 |
| 2024/07/25 | 3,390 | 3,390 | 3,165 | 3,170 | 398,400 |
| 2024/07/24 | 3,375 | 3,460 | 3,355 | 3,425 | 481,900 |
| 2024/07/23 | 3,370 | 3,410 | 3,350 | 3,390 | 241,400 |
| 2024/07/22 | 3,400 | 3,415 | 3,355 | 3,365 | 192,100 |
| 2024/07/19 | 3,385 | 3,430 | 3,345 | 3,410 | 215,000 |
| 2024/07/18 | 3,615 | 3,615 | 3,375 | 3,400 | 485,300 |
| 2024/07/17 | 3,670 | 3,750 | 3,665 | 3,685 | 247,700 |
| 2024/07/16 | 3,590 | 3,645 | 3,575 | 3,625 | 169,300 |
| 2024/07/12 | 3,595 | 3,625 | 3,535 | 3,580 | 204,900 |
| 2024/07/11 | 3,645 | 3,650 | 3,580 | 3,630 | 129,000 |
| 2024/07/10 | 3,610 | 3,645 | 3,575 | 3,610 | 195,700 |
| 2024/07/09 | 3,545 | 3,660 | 3,545 | 3,645 | 265,200 |
| 2024/07/08 | 3,600 | 3,625 | 3,545 | 3,545 | 174,500 |
| 2024/07/05 | 3,665 | 3,690 | 3,600 | 3,620 | 194,800 |
| 2024/07/04 | 3,675 | 3,685 | 3,555 | 3,615 | 348,400 |
| 2024/07/03 | 3,660 | 3,690 | 3,610 | 3,675 | 254,900 |
| 2024/07/02 | 3,650 | 3,710 | 3,640 | 3,680 | 226,800 |
| 2024/07/01 | 3,720 | 3,830 | 3,680 | 3,680 | 314,700 |
| 2024/06/28 | 3,665 | 3,700 | 3,600 | 3,650 | 429,500 |
| 2024/06/27 | 3,675 | 3,740 | 3,630 | 3,655 | 313,200 |
| 2024/06/26 | 3,760 | 3,815 | 3,695 | 3,720 | 288,500 |
| 2024/06/25 | 3,750 | 3,795 | 3,735 | 3,765 | 266,000 |
| 2024/06/24 | 3,765 | 3,835 | 3,720 | 3,760 | 227,600 |
| 2024/06/21 | 3,875 | 3,875 | 3,750 | 3,765 | 487,300 |
| 2024/06/20 | 3,960 | 3,965 | 3,865 | 3,870 | 398,200 |
| 2024/06/19 | 4,000 | 4,025 | 3,950 | 4,010 | 214,000 |
| 2024/06/18 | 4,065 | 4,095 | 3,965 | 3,965 | 344,700 |
| 2024/06/17 | 4,155 | 4,160 | 4,030 | 4,065 | 176,400 |
| 2024/06/14 | 4,075 | 4,185 | 4,055 | 4,185 | 274,000 |
| 2024/06/13 | 4,140 | 4,175 | 3,990 | 4,045 | 254,300 |
| 2024/06/12 | 4,060 | 4,130 | 4,030 | 4,105 | 174,000 |
| 2024/06/11 | 4,120 | 4,185 | 4,030 | 4,040 | 234,800 |
| 2024/06/10 | 4,040 | 4,150 | 4,035 | 4,115 | 265,700 |
| 2024/06/07 | 3,945 | 4,115 | 3,935 | 4,030 | 325,100 |
| 2024/06/06 | 3,910 | 3,930 | 3,830 | 3,900 | 401,100 |
| 2024/06/05 | 4,010 | 4,030 | 3,830 | 3,855 | 410,500 |
| 2024/06/04 | 4,200 | 4,215 | 4,020 | 4,080 | 345,500 |
| 2024/06/03 | 4,320 | 4,340 | 4,145 | 4,175 | 296,900 |
| 2024/05/31 | 4,200 | 4,295 | 4,140 | 4,280 | 375,300 |
| 2024/05/30 | 4,075 | 4,215 | 4,060 | 4,150 | 369,000 |
| 2024/05/29 | 4,130 | 4,235 | 4,120 | 4,135 | 315,600 |
| 2024/05/28 | 4,050 | 4,210 | 4,045 | 4,150 | 512,300 |
| 2024/05/27 | 3,865 | 4,060 | 3,860 | 4,025 | 357,300 |
| 2024/05/24 | 3,815 | 3,915 | 3,810 | 3,845 | 215,300 |
| 2024/05/23 | 3,820 | 3,870 | 3,750 | 3,850 | 185,700 |
| 2024/05/22 | 3,885 | 3,975 | 3,785 | 3,810 | 371,300 |
| 2024/05/21 | 3,860 | 3,915 | 3,795 | 3,885 | 315,300 |
| 2024/05/20 | 3,695 | 3,740 | 3,650 | 3,720 | 194,600 |
| 2024/05/17 | 3,610 | 3,735 | 3,595 | 3,695 | 211,000 |
| 2024/05/16 | 3,655 | 3,690 | 3,605 | 3,640 | 211,600 |
| 2024/05/15 | 3,605 | 3,620 | 3,520 | 3,595 | 323,600 |
| 2024/05/14 | 3,690 | 3,730 | 3,565 | 3,615 | 407,100 |
| 2024/05/13 | 3,950 | 4,090 | 3,655 | 3,740 | 747,600 |
| 2024/05/10 | 3,670 | 3,770 | 3,635 | 3,760 | 403,700 |
| 2024/05/09 | 3,660 | 3,775 | 3,625 | 3,665 | 273,100 |
| 2024/05/08 | 3,550 | 3,670 | 3,530 | 3,660 | 277,300 |
| 2024/05/07 | 3,520 | 3,600 | 3,495 | 3,565 | 330,800 |
| 2024/05/02 | 3,435 | 3,565 | 3,400 | 3,530 | 339,000 |
| 2024/05/01 | 3,450 | 3,475 | 3,390 | 3,400 | 290,500 |
| 2024/04/30 | 3,450 | 3,535 | 3,370 | 3,510 | 258,800 |
| 2024/04/26 | 3,475 | 3,480 | 3,275 | 3,370 | 366,700 |
| 2024/04/25 | 3,540 | 3,550 | 3,415 | 3,435 | 311,700 |
| 2024/04/24 | 3,500 | 3,540 | 3,395 | 3,515 | 414,000 |
| 2024/04/23 | 3,380 | 3,475 | 3,340 | 3,420 | 409,900 |
| 2024/04/22 | 3,385 | 3,400 | 3,305 | 3,350 | 288,200 |
| 2024/04/19 | 3,290 | 3,335 | 3,215 | 3,315 | 342,400 |
| 2024/04/18 | 3,240 | 3,340 | 3,205 | 3,310 | 262,700 |
| 2024/04/17 | 3,225 | 3,285 | 3,150 | 3,200 | 366,600 |
| 2024/04/16 | 3,350 | 3,365 | 3,205 | 3,215 | 420,100 |
| 2024/04/15 | 3,200 | 3,355 | 3,165 | 3,350 | 328,600 |
| 2024/04/12 | 3,135 | 3,275 | 3,120 | 3,235 | 583,200 |
| 2024/04/11 | 2,912 | 3,130 | 2,906 | 3,115 | 788,300 |
| 2024/04/10 | 2,750 | 2,926 | 2,750 | 2,897 | 347,600 |
| 2024/04/09 | 2,749 | 2,773 | 2,733 | 2,754 | 91,600 |
| 2024/04/08 | 2,710 | 2,743 | 2,707 | 2,740 | 124,700 |
| 2024/04/05 | 2,665 | 2,713 | 2,663 | 2,708 | 130,600 |
| 2024/04/04 | 2,735 | 2,755 | 2,713 | 2,738 | 122,400 |
| 2024/04/03 | 2,718 | 2,761 | 2,711 | 2,735 | 117,100 |
| 2024/04/02 | 2,823 | 2,837 | 2,748 | 2,768 | 134,000 |
| 2024/04/01 | 2,925 | 2,930 | 2,822 | 2,869 | 136,400 |
| 2024/03/29 | 2,885 | 2,938 | 2,870 | 2,937 | 195,900 |
| 2024/03/28 | 2,829 | 2,870 | 2,811 | 2,842 | 189,100 |
| 2024/03/27 | 2,828 | 2,880 | 2,828 | 2,857 | 241,300 |
| 2024/03/26 | 2,777 | 2,833 | 2,777 | 2,816 | 136,300 |
| 2024/03/25 | 2,751 | 2,799 | 2,745 | 2,777 | 126,000 |
| 2024/03/22 | 2,789 | 2,789 | 2,751 | 2,769 | 114,700 |
| 2024/03/21 | 2,817 | 2,830 | 2,789 | 2,797 | 119,100 |
| 2024/03/19 | 2,797 | 2,807 | 2,756 | 2,798 | 190,700 |
| 2024/03/18 | 2,782 | 2,805 | 2,763 | 2,784 | 125,100 |
| 2024/03/15 | 2,760 | 2,787 | 2,748 | 2,782 | 129,700 |
| 2024/03/14 | 2,735 | 2,762 | 2,711 | 2,762 | 83,700 |
| 2024/03/13 | 2,755 | 2,787 | 2,698 | 2,710 | 131,200 |
| 2024/03/12 | 2,720 | 2,744 | 2,658 | 2,744 | 132,300 |
| 2024/03/11 | 2,763 | 2,791 | 2,710 | 2,733 | 121,700 |
| 2024/03/08 | 2,730 | 2,827 | 2,726 | 2,803 | 143,300 |
| 2024/03/07 | 2,820 | 2,821 | 2,726 | 2,740 | 86,400 |
| 2024/03/06 | 2,748 | 2,819 | 2,739 | 2,791 | 175,000 |
| 2024/03/05 | 2,715 | 2,776 | 2,698 | 2,753 | 215,800 |
| 2024/03/04 | 2,750 | 2,759 | 2,696 | 2,715 | 150,000 |
| 2024/03/01 | 2,660 | 2,738 | 2,660 | 2,731 | 171,000 |
| 2024/02/29 | 2,670 | 2,685 | 2,620 | 2,651 | 335,300 |
| 2024/02/28 | 2,613 | 2,709 | 2,610 | 2,687 | 380,900 |
| 2024/02/27 | 2,766 | 2,805 | 2,754 | 2,763 | 198,300 |
| 2024/02/26 | 2,725 | 2,770 | 2,725 | 2,750 | 216,300 |
| 2024/02/22 | 2,675 | 2,713 | 2,640 | 2,707 | 204,600 |
| 2024/02/21 | 2,622 | 2,654 | 2,612 | 2,627 | 234,400 |
| 2024/02/20 | 2,701 | 2,712 | 2,662 | 2,672 | 259,200 |
| 2024/02/19 | 2,691 | 2,749 | 2,691 | 2,730 | 139,900 |
| 2024/02/16 | 2,702 | 2,746 | 2,696 | 2,711 | 185,800 |
| 2024/02/15 | 2,799 | 2,799 | 2,722 | 2,727 | 169,700 |
| 2024/02/14 | 2,747 | 2,773 | 2,733 | 2,749 | 170,600 |
| 2024/02/13 | 2,725 | 2,776 | 2,722 | 2,773 | 156,600 |
| 2024/02/09 | 2,746 | 2,771 | 2,721 | 2,722 | 137,900 |
| 2024/02/08 | 2,760 | 2,774 | 2,732 | 2,766 | 111,400 |
| 2024/02/07 | 2,735 | 2,786 | 2,726 | 2,776 | 80,800 |
| 2024/02/06 | 2,793 | 2,808 | 2,753 | 2,758 | 90,000 |
| 2024/02/05 | 2,810 | 2,816 | 2,772 | 2,794 | 147,800 |
| 2024/02/02 | 2,747 | 2,815 | 2,740 | 2,779 | 247,400 |
| 2024/02/01 | 2,714 | 2,839 | 2,675 | 2,727 | 414,600 |
| 2024/01/31 | 2,628 | 2,669 | 2,612 | 2,664 | 158,800 |
| 2024/01/30 | 2,627 | 2,629 | 2,601 | 2,610 | 148,200 |
| 2024/01/29 | 2,610 | 2,645 | 2,610 | 2,629 | 54,200 |
| 2024/01/26 | 2,627 | 2,652 | 2,600 | 2,608 | 109,300 |
| 2024/01/25 | 2,611 | 2,678 | 2,604 | 2,677 | 185,200 |
| 2024/01/24 | 2,629 | 2,630 | 2,590 | 2,609 | 162,900 |
| 2024/01/23 | 2,675 | 2,687 | 2,630 | 2,635 | 201,600 |
| 2024/01/22 | 2,650 | 2,756 | 2,649 | 2,700 | 321,500 |
| 2024/01/19 | 2,520 | 2,554 | 2,515 | 2,553 | 111,000 |
| 2024/01/18 | 2,520 | 2,535 | 2,503 | 2,511 | 45,900 |
| 2024/01/17 | 2,525 | 2,563 | 2,518 | 2,518 | 93,100 |
| 2024/01/16 | 2,573 | 2,575 | 2,518 | 2,518 | 87,900 |
| 2024/01/15 | 2,545 | 2,569 | 2,539 | 2,565 | 112,100 |
| 2024/01/12 | 2,519 | 2,539 | 2,505 | 2,526 | 124,800 |
| 2024/01/11 | 2,531 | 2,534 | 2,503 | 2,519 | 144,900 |
| 2024/01/10 | 2,455 | 2,531 | 2,455 | 2,516 | 144,300 |
| 2024/01/09 | 2,418 | 2,454 | 2,408 | 2,451 | 114,000 |
| 2024/01/05 | 2,443 | 2,449 | 2,414 | 2,418 | 89,400 |
| 2024/01/04 | 2,413 | 2,431 | 2,389 | 2,429 | 61,600 |