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
2020/12/30 450 450 444 445 62,800
2020/12/29 450 453 447 450 62,800
2020/12/28 446 452 440 446 99,800
2020/12/25 450 450 443 447 43,600
2020/12/24 445 451 440 449 75,100
2020/12/23 444 445 438 443 61,700
2020/12/22 450 450 435 439 135,400
2020/12/21 459 461 443 452 245,400
2020/12/18 459 467 455 458 98,700
2020/12/17 476 480 453 463 276,500
2020/12/16 484 489 465 479 329,200
2020/12/15 456 480 455 479 492,600
2020/12/14 460 466 452 452 641,900
2020/12/11 436 442 434 439 146,500
2020/12/10 439 442 432 435 207,100
2020/12/09 427 438 424 438 260,000
2020/12/08 423 436 417 424 403,300
2020/12/07 415 425 412 423 209,400
2020/12/04 410 415 408 415 82,500
2020/12/03 408 412 405 412 55,400
2020/12/02 409 412 405 407 81,800
2020/12/01 406 411 405 409 58,900
2020/11/30 414 414 405 407 94,400
2020/11/27 408 414 405 414 156,500
2020/11/26 404 410 401 410 94,600
2020/11/25 404 406 401 401 82,700
2020/11/24 400 404 397 400 103,700
2020/11/20 391 397 391 397 45,900
2020/11/19 392 396 390 394 62,600
2020/11/18 396 397 392 392 73,900
2020/11/17 400 401 396 398 61,300
2020/11/16 402 404 396 399 202,900
2020/11/13 413 413 404 408 59,900
2020/11/12 423 423 415 417 43,100
2020/11/11 425 425 419 422 84,700
2020/11/10 423 424 415 421 142,000
2020/11/09 419 423 413 423 123,200
2020/11/06 415 420 409 411 148,100
2020/11/05 417 417 409 414 40,200
2020/11/04 414 415 409 415 72,700
2020/11/02 410 414 406 412 73,500
2020/10/30 412 414 405 410 71,100
2020/10/29 404 413 404 411 63,400
2020/10/28 410 410 404 410 34,500
2020/10/27 407 411 402 411 62,800
2020/10/26 410 413 406 408 62,500
2020/10/23 414 416 406 410 55,600
2020/10/22 414 417 409 417 88,900
2020/10/21 412 418 410 418 61,600
2020/10/20 413 413 406 409 70,400
2020/10/19 408 414 404 414 98,800
2020/10/16 411 411 404 405 109,100
2020/10/15 417 419 411 411 133,000
2020/10/14 423 423 415 417 103,200
2020/10/13 427 431 421 423 95,900
2020/10/12 427 427 418 426 153,500
2020/10/09 430 432 420 427 229,800
2020/10/08 437 437 429 430 100,400
2020/10/07 435 438 430 433 124,800
2020/10/06 443 445 433 438 107,300
2020/10/05 445 452 439 443 136,900
2020/10/02 448 454 440 442 170,800
2020/09/30 453 456 445 445 113,800
2020/09/29 454 458 444 451 166,300
2020/09/28 461 462 449 457 246,100
2020/09/25 468 475 449 456 354,500
2020/09/24 487 487 474 476 113,400
2020/09/23 492 492 476 487 177,200
2020/09/18 485 492 481 492 98,400
2020/09/17 488 490 479 485 81,200
2020/09/16 491 492 479 490 113,600
2020/09/15 508 508 484 489 243,900
2020/09/14 505 510 501 508 139,300
2020/09/11 500 504 487 502 115,400
2020/09/10 502 502 490 497 83,100
2020/09/09 499 505 494 503 129,200
2020/09/08 488 505 484 505 158,500
2020/09/07 479 490 478 488 82,000
2020/09/04 470 500 467 479 504,700
2020/09/03 475 481 464 464 122,200
2020/09/02 472 474 466 474 49,300
2020/09/01 465 472 465 471 32,300
2020/08/31 464 473 464 470 52,400
2020/08/28 463 474 453 462 95,400
2020/08/27 470 470 460 468 33,800
2020/08/26 469 470 463 467 30,400
2020/08/25 468 471 462 470 60,900
2020/08/24 470 470 455 461 67,300
2020/08/21 466 469 461 468 33,600
2020/08/20 465 466 461 466 36,900
2020/08/19 460 471 458 471 51,200
2020/08/18 457 465 455 460 46,000
2020/08/17 461 461 455 458 30,000
2020/08/14 464 465 460 462 36,800
2020/08/13 459 464 452 464 68,000
2020/08/12 455 459 451 458 45,400
2020/08/11 440 455 438 455 97,800
2020/08/07 434 437 430 435 20,300
2020/08/06 441 441 427 430 174,100
2020/08/05 431 440 426 439 49,200
2020/08/04 437 437 428 431 43,000
2020/08/03 421 432 414 430 78,000
2020/07/31 444 446 420 420 108,600
2020/07/30 450 454 441 454 54,800
2020/07/29 448 452 447 448 15,300
2020/07/28 460 460 447 451 46,900
2020/07/27 451 461 446 461 73,900
2020/07/22 462 462 450 450 29,400
2020/07/21 455 462 452 462 40,300
2020/07/20 450 457 449 457 26,300
2020/07/17 455 455 446 450 28,100
2020/07/16 459 459 450 452 30,300
2020/07/15 455 460 450 459 46,300
2020/07/14 450 454 445 454 43,200
2020/07/13 440 455 437 453 86,900
2020/07/10 447 447 432 432 102,800
2020/07/09 460 460 448 449 43,200
2020/07/08 456 462 454 455 32,800
2020/07/07 462 463 453 458 35,800
2020/07/06 456 461 451 461 65,900
2020/07/03 451 454 442 449 74,200
2020/07/02 468 469 448 448 101,200
2020/07/01 477 479 462 464 56,800
2020/06/30 471 477 469 476 30,400
2020/06/29 472 472 461 469 79,400
2020/06/26 470 477 469 476 36,000
2020/06/25 468 469 465 465 31,700
2020/06/24 477 477 470 472 58,200
2020/06/23 475 483 473 478 42,300
2020/06/22 481 481 473 473 65,400
2020/06/19 474 484 470 484 105,400
2020/06/18 475 475 464 471 40,700
2020/06/17 469 478 469 478 66,100
2020/06/16 454 472 454 472 119,900
2020/06/15 458 460 449 450 101,300
2020/06/12 473 474 455 458 160,100
2020/06/11 489 489 478 478 96,200
2020/06/10 490 490 485 489 38,500
2020/06/09 497 497 484 490 73,900
2020/06/08 497 498 488 497 76,700
2020/06/05 489 494 479 492 140,300
2020/06/04 500 500 485 486 68,800
2020/06/03 492 502 491 499 110,000
2020/06/02 486 492 483 492 82,100
2020/06/01 491 492 486 488 69,700
2020/05/29 497 503 491 491 74,900
2020/05/28 500 505 492 503 128,200
2020/05/27 501 503 489 497 97,300
2020/05/26 500 530 498 504 240,500
2020/05/25 486 497 486 497 76,300
2020/05/22 494 498 484 484 81,700
2020/05/21 491 497 489 494 66,300
2020/05/20 492 494 489 491 71,200
2020/05/19 496 502 489 493 111,600
2020/05/18 482 490 472 489 97,000
2020/05/15 488 493 480 482 121,000
2020/05/14 495 497 486 486 101,600
2020/05/13 501 503 496 497 79,900
2020/05/12 513 516 506 508 113,600
2020/05/11 495 512 491 512 133,600
2020/05/08 482 492 481 489 92,600
2020/05/07 480 485 475 482 54,400
2020/05/01 486 486 468 483 90,300
2020/04/30 495 497 485 485 87,400
2020/04/28 493 493 482 488 47,900
2020/04/27 485 493 480 492 74,700
2020/04/24 477 484 475 479 62,500
2020/04/23 465 484 465 484 115,000
2020/04/22 465 469 457 463 81,500
2020/04/21 466 473 465 473 69,200
2020/04/20 478 478 470 473 62,800
2020/04/17 483 488 474 480 78,100
2020/04/16 464 481 460 479 121,800
2020/04/15 479 480 470 472 106,100
2020/04/14 469 479 463 477 84,400
2020/04/13 473 477 466 467 64,000
2020/04/10 466 475 461 471 76,000
2020/04/09 471 477 456 467 97,700
2020/04/08 460 481 454 476 177,100
2020/04/07 448 462 442 461 131,600
2020/04/06 425 444 420 440 179,300
2020/04/03 435 441 417 427 190,400
2020/04/02 448 458 431 434 273,500
2020/04/01 497 499 460 461 334,900
2020/03/31 506 519 497 498 197,000
2020/03/30 515 529 496 507 493,100
2020/03/27 577 588 563 572 562,900
2020/03/26 578 579 565 572 333,300
2020/03/25 584 590 571 583 395,300
2020/03/24 565 576 561 574 358,600
2020/03/23 530 559 519 559 520,000
2020/03/19 478 550 476 550 496,600
2020/03/18 478 497 468 470 375,600
2020/03/17 401 455 401 451 385,700
2020/03/16 418 436 408 419 280,100
2020/03/13 390 414 387 403 397,900
2020/03/12 443 450 421 423 296,300
2020/03/11 468 477 460 461 143,500
2020/03/10 404 460 404 460 265,000
2020/03/09 480 481 450 452 231,500
2020/03/06 502 504 493 494 278,100
2020/03/05 517 522 510 511 140,900
2020/03/04 501 517 500 508 193,600
2020/03/03 530 536 507 507 237,400
2020/03/02 486 535 486 522 354,600
2020/02/28 506 512 492 501 394,300
2020/02/27 547 547 526 528 277,900
2020/02/26 545 549 533 547 335,600
2020/02/25 550 559 544 551 205,500
2020/02/21 574 574 564 564 123,500
2020/02/20 576 576 570 570 137,100
2020/02/19 570 576 562 572 155,900
2020/02/18 573 573 564 565 117,200
2020/02/17 571 574 564 574 143,000
2020/02/14 583 583 573 578 150,200
2020/02/13 561 585 558 585 282,800
2020/02/12 550 558 541 554 303,400
2020/02/10 600 600 556 556 798,100
2020/02/07 607 611 605 608 96,900
2020/02/06 605 612 603 610 187,400
2020/02/05 605 606 601 601 87,000
2020/02/04 594 603 591 603 110,600
2020/02/03 588 597 584 595 182,700
2020/01/31 589 599 589 597 122,700
2020/01/30 600 600 585 589 231,500
2020/01/29 608 608 600 601 128,200
2020/01/28 603 607 594 602 261,200
2020/01/27 610 611 603 609 139,700
2020/01/24 612 614 611 613 99,300
2020/01/23 615 616 610 611 85,600
2020/01/22 612 615 610 613 59,300
2020/01/21 607 613 607 612 109,200
2020/01/20 611 613 606 609 152,600
2020/01/17 608 613 607 613 84,600
2020/01/16 612 614 606 607 109,300
2020/01/15 607 610 600 610 173,100
2020/01/14 615 615 605 607 191,800
2020/01/10 616 616 608 611 115,700
2020/01/09 615 624 614 615 167,600
2020/01/08 611 614 602 607 211,500
2020/01/07 612 618 610 614 134,800
2020/01/06 607 610 601 608 161,100

このページの先頭へ