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
2026/03/06 871 898 871 889 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
2025/08/25 829 829 817 824 150,300
2025/08/22 833 833 824 827 182,400
2025/08/21 803 833 803 833 505,100
2025/08/20 800 811 799 801 417,200
2025/08/19 775 805 771 796 539,900
2025/08/18 780 785 775 778 226,200
2025/08/15 756 779 755 775 338,600
2025/08/14 760 763 753 755 150,100
2025/08/13 755 765 754 759 153,200
2025/08/12 750 755 748 754 142,600
2025/08/08 750 754 747 747 74,200
2025/08/07 748 755 744 750 155,000
2025/08/06 742 746 742 744 89,300
2025/08/05 745 747 740 741 52,500
2025/08/04 742 749 738 742 106,500
2025/08/01 755 760 745 753 222,500
2025/07/31 719 766 715 760 603,100
2025/07/30 710 720 710 718 87,300
2025/07/29 717 717 711 711 48,700
2025/07/28 719 719 711 716 59,200
2025/07/25 709 720 707 712 116,200
2025/07/24 701 708 701 708 79,200
2025/07/23 692 703 690 700 103,500
2025/07/22 690 694 689 692 51,500
2025/07/18 698 698 692 692 33,000
2025/07/17 692 693 688 693 64,200
2025/07/16 699 699 691 691 36,500
2025/07/15 705 705 696 696 50,600
2025/07/14 710 711 704 705 71,300
2025/07/11 705 710 703 710 70,600
2025/07/10 708 708 701 704 69,400
2025/07/09 700 707 700 705 88,600
2025/07/08 696 700 694 700 45,200
2025/07/07 705 707 696 696 77,500
2025/07/04 701 704 697 704 69,400
2025/07/03 696 701 696 700 45,200
2025/07/02 690 702 690 701 63,900
2025/07/01 694 696 690 694 47,900
2025/06/30 699 702 693 693 59,100
2025/06/27 701 701 693 698 117,600
2025/06/26 684 704 684 698 165,300
2025/06/25 679 680 671 677 73,500
2025/06/24 683 685 676 679 65,900
2025/06/23 680 682 677 679 36,300
2025/06/20 680 684 678 683 78,500
2025/06/19 686 686 682 682 35,100
2025/06/18 688 690 686 686 39,900
2025/06/17 687 691 685 687 38,400
2025/06/16 688 695 687 687 49,500
2025/06/13 697 699 687 687 58,200
2025/06/12 698 703 693 700 72,700
2025/06/11 714 722 698 701 160,600
2025/06/10 690 722 690 714 395,800
2025/06/09 682 689 679 687 174,900
2025/06/06 680 681 676 679 94,900
2025/06/05 672 682 672 680 95,700
2025/06/04 671 677 670 672 36,600
2025/06/03 668 673 667 669 68,100
2025/06/02 673 674 668 668 51,700
2025/05/30 668 676 668 673 49,900
2025/05/29 671 672 666 672 55,300
2025/05/28 669 673 665 666 101,000
2025/05/27 663 668 663 668 39,500
2025/05/26 664 669 663 663 37,700
2025/05/23 661 664 659 664 54,800
2025/05/22 664 664 659 660 90,900
2025/05/21 664 670 662 664 51,800
2025/05/20 666 670 661 664 111,500
2025/05/19 671 675 665 667 66,800
2025/05/16 671 676 667 670 97,800
2025/05/15 675 675 666 668 50,300
2025/05/14 676 678 664 676 88,900

このページの先頭へ