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
2026/06/26 10,200 10,340 9,650 9,750 152,700
2026/06/25 10,450 10,530 10,240 10,310 148,200
2026/06/24 10,310 10,560 10,140 10,320 165,700
2026/06/23 11,080 11,130 10,390 10,390 215,700
2026/06/22 10,720 11,140 10,630 11,040 201,400
2026/06/19 10,500 11,030 10,500 10,740 422,800
2026/06/18 10,100 10,430 10,080 10,220 347,700
2026/06/17 9,730 10,030 9,510 10,020 296,300
2026/06/16 9,400 9,650 9,340 9,430 219,100
2026/06/15 9,190 9,350 9,050 9,310 183,300
2026/06/12 9,000 9,120 8,860 8,900 207,300
2026/06/11 8,610 8,880 8,440 8,850 124,600
2026/06/10 9,180 9,240 8,800 8,910 201,800
2026/06/09 9,410 9,410 9,030 9,330 289,700
2026/06/08 9,220 9,450 9,030 9,300 247,000
2026/06/05 9,480 9,950 9,260 9,820 227,200
2026/06/04 9,360 9,540 9,300 9,470 255,100
2026/06/03 9,650 9,710 9,320 9,510 381,400
2026/06/02 9,810 9,850 9,340 9,630 264,700
2026/06/01 9,770 10,110 9,710 9,910 388,600
2026/05/29 10,640 10,640 10,070 10,070 569,800
2026/05/28 10,720 10,820 10,330 10,710 373,500
2026/05/27 11,400 11,400 10,770 10,800 349,400
2026/05/26 11,370 11,370 10,920 11,100 243,900
2026/05/25 11,050 11,350 10,850 10,990 319,700
2026/05/22 10,970 11,270 10,870 11,050 309,600
2026/05/21 10,640 10,920 10,520 10,720 351,100
2026/05/20 10,260 10,500 10,120 10,340 442,100
2026/05/19 10,980 11,070 10,410 10,460 446,800
2026/05/18 11,070 11,280 10,640 10,910 620,100
2026/05/15 10,940 10,940 10,680 10,940 355,700
2026/05/14 9,450 9,590 9,310 9,440 339,800
2026/05/13 9,350 9,600 9,310 9,490 237,600
2026/05/12 9,550 9,600 9,300 9,500 226,700
2026/05/11 9,500 9,670 9,160 9,350 345,200
2026/05/08 8,870 9,380 8,850 9,350 265,800
2026/05/07 9,000 9,350 8,910 9,170 688,300
2026/05/01 8,460 8,540 8,310 8,460 163,700
2026/04/30 8,550 8,680 8,450 8,460 198,800
2026/04/28 8,520 8,680 8,450 8,680 153,600
2026/04/27 8,240 8,560 8,200 8,520 251,900
2026/04/24 8,150 8,200 8,010 8,120 168,400
2026/04/23 8,010 8,150 7,910 8,100 206,200
2026/04/22 8,110 8,110 7,910 8,030 127,900
2026/04/21 8,120 8,240 8,120 8,170 120,400
2026/04/20 8,170 8,250 8,030 8,050 113,000
2026/04/17 8,370 8,370 8,170 8,180 137,600
2026/04/16 8,270 8,380 8,180 8,370 129,400
2026/04/15 8,630 8,650 8,140 8,220 190,600
2026/04/14 8,490 8,610 8,400 8,410 170,900
2026/04/13 8,490 8,550 8,230 8,360 199,200
2026/04/10 8,450 8,640 8,390 8,390 295,100
2026/04/09 8,630 8,710 8,540 8,650 207,600
2026/04/08 8,660 8,720 8,450 8,630 250,200
2026/04/07 8,250 8,330 8,100 8,220 179,200
2026/04/06 8,190 8,380 8,190 8,240 203,600
2026/04/03 8,060 8,160 8,020 8,040 110,300
2026/03/27 8,200 8,240 8,010 8,210 335,800
2026/03/26 8,480 8,780 8,270 8,350 693,500
2026/03/25 7,900 8,370 7,900 8,330 439,800
2026/03/24 7,600 7,720 7,510 7,660 349,200
2026/03/23 7,260 7,450 7,210 7,390 361,800
2026/03/19 7,690 7,750 7,570 7,610 301,300
2026/03/18 7,610 7,840 7,570 7,840 201,400
2026/03/17 7,550 7,640 7,420 7,460 261,700
2026/03/16 7,450 7,490 7,220 7,400 285,500
2026/03/13 7,250 7,570 7,250 7,520 269,100
2026/03/12 7,260 7,440 7,260 7,400 183,500
2026/03/11 7,370 7,530 7,320 7,410 152,200
2026/03/10 7,170 7,270 7,060 7,110 214,600
2026/03/09 6,750 6,880 6,560 6,790 201,600
2026/03/06 7,280 7,420 7,160 7,370 130,200
2026/03/05 7,420 7,590 7,230 7,360 263,600
2026/03/04 7,210 7,350 6,870 7,070 450,400
2026/03/03 7,950 8,040 7,460 7,510 260,500
2026/03/02 7,710 7,990 7,710 7,940 241,400
2026/02/27 7,640 7,830 7,610 7,820 227,600
2026/02/26 7,880 7,900 7,640 7,700 161,000
2026/02/25 7,720 7,820 7,590 7,750 256,800
2026/02/24 7,580 7,700 7,530 7,570 260,900
2026/02/20 7,480 7,720 7,450 7,660 382,600
2026/02/19 7,530 7,540 7,370 7,460 251,600
2026/02/18 7,240 7,690 7,160 7,470 587,300
2026/02/17 7,000 7,030 6,860 6,920 126,200
2026/02/16 6,880 7,070 6,850 7,030 255,700
2026/02/13 7,010 7,060 6,730 6,790 265,700
2026/02/12 7,060 7,230 7,000 7,160 222,300
2026/02/10 6,990 7,130 6,940 7,080 212,500
2026/02/09 6,950 6,970 6,780 6,890 311,200
2026/02/06 6,540 6,760 6,490 6,660 197,700
2026/02/05 6,450 6,630 6,430 6,630 228,800
2026/02/04 6,450 6,620 6,420 6,540 265,300
2026/02/03 6,300 6,560 6,240 6,500 483,300
2026/02/02 5,960 6,210 5,940 6,120 581,100
2026/01/30 6,230 6,250 5,950 6,040 321,700
2026/01/29 6,150 6,240 6,090 6,220 265,900
2026/01/28 6,140 6,150 6,040 6,090 222,400
2026/01/27 6,010 6,250 6,000 6,210 353,700
2026/01/26 6,050 6,220 6,030 6,060 228,400
2026/01/23 6,130 6,370 6,130 6,250 317,500
2026/01/22 6,100 6,150 6,000 6,090 168,600
2026/01/21 5,770 6,030 5,770 6,010 244,800
2026/01/20 5,860 6,050 5,660 5,970 497,300
2026/01/19 6,210 6,320 6,200 6,260 182,500
2026/01/16 6,000 6,230 5,990 6,230 231,100
2026/01/15 6,030 6,070 5,940 5,980 180,000
2026/01/14 5,990 6,050 5,910 6,050 168,100
2026/01/13 6,000 6,000 5,910 5,970 182,300
2026/01/09 5,770 5,860 5,700 5,840 167,300
2026/01/08 5,820 5,910 5,770 5,790 194,400
2026/01/07 5,790 5,890 5,760 5,800 138,700
2026/01/06 5,860 5,900 5,760 5,890 187,300
2026/01/05 5,770 5,910 5,720 5,880 240,900

このページの先頭へ