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

明和産業(8103)の株価時系列情報

明和産業(8103)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
2026/06/29 868 879 865 879 188,900
2026/06/26 871 873 855 864 206,500
2026/06/25 868 872 860 868 189,600
2026/06/24 869 870 853 854 177,300
2026/06/23 880 880 869 869 189,900
2026/06/22 869 884 869 883 174,200
2026/06/19 868 874 867 869 185,400
2026/06/18 875 884 868 868 173,200
2026/06/17 876 886 872 873 141,300
2026/06/16 880 880 872 872 200,300
2026/06/15 872 888 872 886 205,600
2026/06/12 862 871 861 871 241,000
2026/06/11 867 867 853 858 268,000
2026/06/10 880 880 854 868 400,800
2026/06/09 888 900 878 882 302,700
2026/06/08 864 888 862 880 392,700
2026/06/05 885 892 879 879 191,500
2026/06/04 884 888 876 882 197,700
2026/06/03 880 893 870 885 238,800
2026/06/02 880 881 864 878 343,100
2026/06/01 884 884 870 882 297,100
2026/05/29 892 896 880 880 227,000
2026/05/28 885 893 875 887 231,800
2026/05/27 899 903 880 886 315,800
2026/05/26 904 906 895 896 196,600
2026/05/25 903 917 903 907 216,500
2026/05/22 894 910 891 902 302,500
2026/05/21 898 901 884 890 256,200
2026/05/20 908 908 876 893 372,900
2026/05/19 912 913 903 909 298,300
2026/05/18 900 903 887 889 257,000
2026/05/15 907 914 892 897 394,400
2026/05/14 900 915 900 902 531,600
2026/05/13 881 905 879 897 439,400
2026/05/12 888 896 877 879 230,200
2026/05/11 895 904 885 885 368,100
2026/05/08 901 904 878 895 604,600
2026/05/07 860 910 857 903 1,317,300
2026/05/01 837 867 832 854 1,503,800
2026/04/30 771 846 752 830 1,894,300
2026/04/28 767 773 764 773 202,800
2026/04/27 770 770 760 765 251,600
2026/04/24 767 773 762 773 296,300
2026/04/23 770 772 758 767 279,600
2026/04/22 773 780 764 773 293,400
2026/04/21 782 782 773 773 230,700
2026/04/20 783 787 778 778 181,500
2026/04/17 780 787 778 782 193,200
2026/04/16 773 784 773 783 320,200
2026/04/15 782 789 773 774 403,700
2026/04/14 790 792 777 780 356,400
2026/04/13 796 801 785 785 248,400
2026/04/10 803 810 795 795 211,500
2026/04/09 804 811 800 800 403,300
2026/04/08 803 808 801 805 282,000
2026/04/07 792 799 791 796 211,800
2026/04/06 792 793 787 787 288,900
2026/04/03 795 796 787 792 281,300
2026/03/27 822 832 817 826 892,400
2026/03/26 830 830 819 824 273,400
2026/03/25 826 832 823 829 337,900
2026/03/24 816 822 813 819 191,600
2026/03/23 806 809 795 801 463,900
2026/03/19 827 830 815 815 593,800
2026/03/18 823 840 823 839 518,000
2026/03/17 823 828 818 818 392,700
2026/03/16 813 816 808 815 541,400
2026/03/13 820 823 816 817 406,200
2026/03/12 833 837 824 825 486,700
2026/03/11 835 839 830 830 626,500
2026/03/10 835 841 816 828 1,239,400
2026/03/09 799 830 794 822 6,571,600
2026/03/06 871 898 871 889 1,060,500
2026/03/05 869 888 861 883 1,111,200
2026/03/04 849 850 849 849 4,930,100
2026/03/03 865 872 850 851 5,739,800
2026/03/02 927 936 876 876 3,002,200
2026/02/27 930 957 928 951 714,100
2026/02/26 925 939 923 930 528,300
2026/02/25 935 936 914 919 651,200
2026/02/24 935 947 931 935 1,146,400
2026/02/20 948 955 921 943 3,117,600
2026/02/19 957 966 949 963 135,400
2026/02/18 952 963 950 957 113,500
2026/02/17 954 959 947 950 104,700
2026/02/16 960 966 949 954 289,000
2026/02/13 972 978 958 965 181,200
2026/02/12 970 983 967 983 228,000
2026/02/10 978 986 971 977 179,400
2026/02/09 980 980 962 978 228,500
2026/02/06 971 972 956 962 185,600
2026/02/05 975 975 954 961 246,800
2026/02/04 956 972 952 965 412,400
2026/02/03 920 938 915 935 340,900
2026/02/02 924 935 903 905 366,900
2026/01/30 959 978 900 924 658,000
2026/01/29 972 972 952 955 212,100
2026/01/28 991 991 968 972 192,700
2026/01/27 981 995 977 991 143,900
2026/01/26 1,001 1,001 985 987 264,200
2026/01/23 1,023 1,023 1,006 1,011 138,500
2026/01/22 1,010 1,025 1,000 1,016 201,900
2026/01/21 998 1,010 987 1,009 242,900
2026/01/20 1,033 1,033 1,015 1,020 219,000
2026/01/19 1,038 1,038 1,014 1,036 221,800
2026/01/16 1,031 1,041 1,011 1,029 286,300
2026/01/15 1,000 1,030 996 1,027 345,900
2026/01/14 992 1,004 988 995 408,100
2026/01/13 990 993 974 988 404,600
2026/01/09 960 965 950 952 120,400
2026/01/08 965 965 950 953 163,400
2026/01/07 961 968 959 961 136,600
2026/01/06 938 963 937 963 206,400
2026/01/05 948 949 930 930 195,000
2025/12/30 948 952 943 946 147,500
2025/12/29 935 948 932 948 174,700
2025/12/26 934 941 930 935 156,100
2025/12/25 927 933 922 933 128,800
2025/12/24 920 923 913 920 132,100
2025/12/23 899 919 896 914 217,700
2025/12/22 900 904 891 896 133,200
2025/12/19 886 898 884 894 126,100
2025/12/18 889 892 881 887 96,800
2025/12/17 898 898 879 886 141,700
2025/12/16 898 900 887 889 183,200
2025/12/15 888 898 878 898 275,900
2025/12/12 855 875 854 875 291,100
2025/12/11 849 851 838 840 124,200
2025/12/10 845 856 845 848 80,500
2025/12/09 847 848 841 844 61,300
2025/12/08 848 853 844 849 161,900
2025/12/05 866 870 849 849 130,600
2025/12/04 847 871 845 867 232,200
2025/12/03 849 856 844 851 120,100
2025/12/02 860 864 850 853 101,600
2025/12/01 860 862 849 860 250,700
2025/11/28 842 854 841 848 212,100
2025/11/27 805 825 802 823 174,300
2025/11/26 804 805 802 805 81,700
2025/11/25 805 806 797 799 113,100
2025/11/21 795 804 795 804 101,900
2025/11/20 792 801 792 796 81,600
2025/11/19 789 792 786 789 59,800
2025/11/18 800 802 786 787 194,900
2025/11/17 800 805 798 805 101,400
2025/11/14 797 801 796 799 88,800
2025/11/13 804 805 797 804 54,500
2025/11/12 798 806 796 801 108,900
2025/11/11 808 809 791 798 143,300
2025/11/10 809 809 800 807 103,800
2025/11/07 793 800 791 798 108,300
2025/11/06 799 804 793 795 109,900
2025/11/05 795 803 786 794 202,400
2025/11/04 808 812 785 800 462,600
2025/10/31 871 875 743 793 729,400
2025/10/30 859 872 859 867 154,700
2025/10/29 872 872 858 859 90,900
2025/10/28 893 893 864 870 153,000
2025/10/27 895 899 890 893 117,000
2025/10/24 888 893 882 888 106,000
2025/10/23 880 886 877 886 97,700
2025/10/22 870 878 868 878 80,600
2025/10/21 869 876 866 870 86,900
2025/10/20 862 869 856 869 83,200
2025/10/17 865 869 855 856 82,700
2025/10/16 885 886 870 872 122,400
2025/10/15 857 884 857 881 190,400
2025/10/14 855 864 853 855 166,200
2025/10/10 859 866 851 859 166,700
2025/10/09 847 863 847 860 170,900
2025/10/08 840 847 840 840 70,100
2025/10/07 838 840 832 837 72,500
2025/10/06 841 842 833 842 139,100
2025/10/03 821 829 821 829 90,700
2025/10/02 816 824 808 820 87,000
2025/10/01 842 842 810 815 149,400
2025/09/30 855 855 838 846 104,900
2025/09/29 862 864 850 858 115,000
2025/09/26 855 868 855 866 191,700
2025/09/25 848 863 845 862 234,000
2025/09/24 846 847 832 842 113,900
2025/09/22 845 850 841 843 133,000
2025/09/19 838 845 827 845 223,500
2025/09/18 840 842 833 835 101,900
2025/09/17 839 840 830 840 94,900
2025/09/16 825 839 824 838 141,400
2025/09/12 825 831 821 821 142,500
2025/09/11 830 830 820 820 128,000
2025/09/10 837 842 832 832 87,000
2025/09/09 841 847 835 837 114,800
2025/09/08 848 848 836 840 110,800
2025/09/05 843 850 840 843 94,400
2025/09/04 851 854 842 845 220,200
2025/09/03 836 850 831 840 240,200
2025/09/02 833 836 826 836 136,300
2025/09/01 820 833 820 832 120,100
2025/08/29 819 823 816 819 98,300
2025/08/28 818 821 815 820 110,300
2025/08/27 816 822 812 820 104,200
2025/08/26 824 824 810 816 164,200

このページの先頭へ