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
2021/12/30 940 998 935 997 2,917,900
2021/12/29 885 918 883 918 1,169,900
2021/12/28 883 887 870 885 679,800
2021/12/27 874 880 873 880 462,400
2021/12/24 870 875 864 874 357,100
2021/12/23 861 870 851 865 400,400
2021/12/22 846 867 846 863 530,300
2021/12/21 846 849 834 838 878,100
2021/12/20 881 885 841 845 1,576,800
2021/12/17 870 884 869 877 758,400
2021/12/16 868 877 865 869 519,500
2021/12/15 859 867 859 863 305,600
2021/12/14 864 866 853 861 388,400
2021/12/13 860 865 853 865 402,500
2021/12/10 856 859 850 855 286,300
2021/12/09 870 871 851 852 529,800
2021/12/08 858 876 856 867 857,000
2021/12/07 850 853 842 852 512,900
2021/12/06 847 854 840 843 405,000
2021/12/03 825 840 825 839 438,200
2021/12/02 828 832 818 826 407,500
2021/12/01 822 833 819 826 443,000
2021/11/30 839 846 818 819 578,100
2021/11/29 829 843 825 828 590,800
2021/11/26 853 853 836 844 494,300
2021/11/25 848 854 844 850 379,000
2021/11/24 842 848 836 844 400,500
2021/11/22 836 844 826 843 408,200
2021/11/19 844 847 828 831 402,800
2021/11/18 836 843 830 838 414,400
2021/11/17 845 846 835 838 284,600
2021/11/16 849 854 831 838 637,200
2021/11/15 840 852 836 849 671,400
2021/11/12 826 833 825 830 321,000
2021/11/11 819 826 811 825 334,000
2021/11/10 822 829 812 813 514,200
2021/11/09 830 833 823 823 407,700
2021/11/08 835 840 810 825 812,000
2021/11/05 843 846 833 834 661,100
2021/11/04 857 857 842 848 704,000
2021/11/02 860 868 848 848 824,400
2021/11/01 887 887 840 856 1,247,300
2021/10/29 832 836 827 827 366,100
2021/10/28 844 844 827 829 439,300
2021/10/27 845 859 830 843 547,100
2021/10/26 835 848 835 845 337,200
2021/10/25 828 845 824 827 328,500
2021/10/22 820 837 815 834 413,200
2021/10/21 840 847 821 827 1,178,900
2021/10/20 870 872 835 849 1,126,600
2021/10/19 810 872 809 866 1,456,600
2021/10/18 809 817 794 814 604,100
2021/10/15 785 814 781 810 762,100
2021/10/14 790 810 779 789 1,011,700
2021/10/13 777 791 777 788 665,300
2021/10/12 781 793 776 778 700,000
2021/10/11 772 789 761 784 882,000
2021/10/08 765 793 760 776 1,302,100
2021/10/07 770 784 751 765 1,242,000
2021/10/06 782 791 739 770 2,031,000
2021/10/05 790 801 777 782 1,746,500
2021/10/04 895 895 784 793 2,410,900
2021/10/01 922 929 905 918 1,044,300
2021/09/30 1,050 1,051 933 937 1,778,000
2021/09/29 1,050 1,091 1,038 1,060 1,264,200
2021/09/28 1,166 1,169 1,151 1,157 1,392,600
2021/09/27 1,173 1,175 1,166 1,166 890,400
2021/09/24 1,181 1,187 1,168 1,168 1,337,100
2021/09/22 1,155 1,173 1,151 1,162 543,900
2021/09/21 1,150 1,179 1,131 1,156 870,400
2021/09/17 1,164 1,173 1,151 1,161 777,700
2021/09/16 1,167 1,174 1,160 1,160 664,800
2021/09/15 1,170 1,189 1,165 1,165 853,200
2021/09/14 1,190 1,197 1,171 1,172 1,331,000
2021/09/13 1,200 1,225 1,175 1,195 1,048,600
2021/09/10 1,190 1,210 1,175 1,192 1,020,400
2021/09/09 1,197 1,205 1,170 1,170 1,637,900
2021/09/08 1,193 1,237 1,156 1,210 2,217,400
2021/09/07 1,289 1,293 1,205 1,211 3,283,200
2021/09/06 1,103 1,400 1,102 1,286 11,574,100
2021/09/03 1,047 1,047 1,047 1,047 696,700
2021/09/02 647 647 647 647 78,900
2021/09/01 547 547 547 547 83,000
2021/08/31 469 471 466 467 21,700
2021/08/30 466 471 466 471 24,000
2021/08/27 464 466 462 464 15,200
2021/08/26 465 465 462 465 14,600
2021/08/25 466 467 462 462 19,100
2021/08/24 465 466 462 465 24,100
2021/08/23 466 466 461 465 21,600
2021/08/20 466 466 461 461 23,800
2021/08/19 462 466 461 463 17,000
2021/08/18 464 466 461 464 11,400
2021/08/17 467 467 460 460 16,700
2021/08/16 466 469 459 463 43,400
2021/08/13 470 474 465 466 36,000
2021/08/12 472 473 468 470 20,600
2021/08/11 472 474 468 470 20,700
2021/08/10 465 472 465 472 34,700
2021/08/06 471 471 462 466 25,900
2021/08/05 469 473 469 469 9,000
2021/08/04 472 474 470 472 12,300
2021/08/03 477 477 473 473 11,400
2021/08/02 471 478 466 478 40,600
2021/07/30 469 473 467 468 9,000
2021/07/29 476 476 462 470 53,200
2021/07/28 474 477 473 476 6,700
2021/07/27 478 478 475 478 14,800
2021/07/26 477 477 471 477 28,300
2021/07/21 468 471 466 470 14,600
2021/07/20 464 467 463 465 44,400
2021/07/19 467 469 465 467 14,200
2021/07/16 470 470 460 469 28,700
2021/07/15 475 475 470 470 19,300
2021/07/14 478 478 473 474 15,900
2021/07/13 475 478 473 478 19,300
2021/07/12 470 475 469 473 28,500
2021/07/09 461 475 461 469 65,400
2021/07/08 469 470 464 464 42,100
2021/07/07 470 472 468 468 12,800
2021/07/06 471 474 471 472 13,200
2021/07/05 474 474 472 472 12,600
2021/07/02 473 477 472 473 12,300
2021/07/01 474 474 471 471 13,800
2021/06/30 473 475 471 474 15,400
2021/06/29 476 476 472 472 16,100
2021/06/28 470 477 469 475 51,800
2021/06/25 467 471 467 469 18,500
2021/06/24 469 471 466 470 12,500
2021/06/23 469 473 466 473 20,900
2021/06/22 468 468 464 468 28,800
2021/06/21 468 468 461 461 59,700
2021/06/18 471 473 469 469 21,400
2021/06/17 469 471 469 471 15,200
2021/06/16 469 472 469 469 37,800
2021/06/15 471 474 470 471 35,200
2021/06/14 472 474 472 474 13,600
2021/06/11 476 477 472 474 33,200
2021/06/10 476 477 474 475 14,000
2021/06/09 479 479 476 477 12,100
2021/06/08 477 479 474 478 14,800
2021/06/07 483 483 476 476 26,000
2021/06/04 478 484 475 482 42,100
2021/06/03 477 483 474 476 37,500
2021/06/02 473 478 472 477 21,600
2021/06/01 473 477 470 477 21,400
2021/05/31 478 478 468 468 31,600
2021/05/28 469 478 469 478 37,500
2021/05/27 477 477 467 467 44,900
2021/05/26 478 478 475 477 17,500
2021/05/25 481 482 478 480 35,000
2021/05/24 484 486 481 481 25,100
2021/05/21 485 486 479 480 47,100
2021/05/20 477 487 477 484 32,400
2021/05/19 474 482 474 481 39,900
2021/05/18 470 479 470 476 42,900
2021/05/17 475 479 470 471 30,500
2021/05/14 477 480 470 475 48,700
2021/05/13 473 476 469 469 45,200
2021/05/12 484 484 474 476 50,100
2021/05/11 490 490 479 479 86,500
2021/05/10 476 489 476 489 55,300
2021/05/07 480 484 475 475 38,600
2021/05/06 472 480 472 478 48,400
2021/04/30 470 473 468 468 48,900
2021/04/28 469 471 466 466 33,500
2021/04/27 472 473 469 469 27,400
2021/04/26 470 472 466 468 44,900
2021/04/23 470 476 469 472 17,500
2021/04/22 477 477 469 472 33,500
2021/04/21 475 476 465 474 103,500
2021/04/20 480 484 478 478 56,300
2021/04/19 484 485 481 484 33,200
2021/04/16 485 488 482 483 23,600
2021/04/15 483 487 483 486 28,300
2021/04/14 490 490 479 483 30,800
2021/04/13 487 494 487 489 34,600
2021/04/12 484 488 483 487 30,100
2021/04/09 483 486 480 483 53,000
2021/04/08 485 485 478 480 74,000
2021/04/07 482 489 481 489 40,500
2021/04/06 495 495 480 482 49,800
2021/04/05 486 496 483 493 50,700
2021/04/02 482 487 478 485 51,900
2021/04/01 493 493 480 480 57,200
2021/03/31 496 502 491 491 57,600
2021/03/30 502 504 491 500 97,500
2021/03/29 514 519 508 515 111,200
2021/03/26 508 513 507 512 55,000
2021/03/25 510 510 502 507 55,600
2021/03/24 507 507 495 503 111,500
2021/03/23 519 519 507 507 94,800
2021/03/22 515 519 508 515 120,300
2021/03/19 516 523 513 516 99,400
2021/03/18 519 519 511 515 96,800
2021/03/17 515 521 513 520 99,500
2021/03/16 512 515 510 515 87,300
2021/03/15 509 517 509 512 125,500
2021/03/12 510 510 503 508 72,400
2021/03/11 510 513 507 510 55,000
2021/03/10 510 515 500 510 240,200
2021/03/09 496 512 496 510 213,600
2021/03/08 497 502 491 493 149,900
2021/03/05 486 493 476 491 97,300
2021/03/04 488 491 480 491 101,100
2021/03/03 483 493 482 486 192,600
2021/03/02 472 477 467 475 87,800
2021/03/01 475 479 468 472 151,200
2021/02/26 472 475 464 467 145,600
2021/02/25 468 481 467 477 140,300
2021/02/24 470 473 466 466 75,900
2021/02/22 469 474 468 472 67,100
2021/02/19 467 471 463 465 72,600
2021/02/18 473 474 467 470 85,500
2021/02/17 472 478 472 473 61,000
2021/02/16 478 480 472 475 68,000
2021/02/15 490 490 475 478 124,800
2021/02/12 490 490 481 490 161,600
2021/02/10 472 497 470 492 507,100
2021/02/09 471 471 462 471 119,800
2021/02/08 473 482 469 470 240,000
2021/02/05 462 468 459 468 110,500
2021/02/04 459 463 459 459 101,500
2021/02/03 463 465 459 459 143,100
2021/02/02 448 463 447 461 116,200
2021/02/01 450 452 447 447 47,600
2021/01/29 452 457 445 446 102,100
2021/01/28 450 457 450 452 76,000
2021/01/27 454 457 450 456 53,800
2021/01/26 457 457 450 453 63,100
2021/01/25 450 459 448 457 56,900
2021/01/22 453 455 449 450 44,700
2021/01/21 450 454 446 454 98,100
2021/01/20 450 450 443 448 42,400
2021/01/19 445 450 442 447 38,700
2021/01/18 450 451 441 443 94,700
2021/01/15 455 459 453 453 79,500
2021/01/14 467 468 456 458 99,500
2021/01/13 459 467 455 467 136,000
2021/01/12 456 462 452 458 149,500
2021/01/08 453 456 448 456 112,000
2021/01/07 447 454 447 451 116,200
2021/01/06 442 449 440 443 78,100
2021/01/05 438 446 436 442 54,600
2021/01/04 442 442 432 437 133,500

このページの先頭へ