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
2022/12/30 665 672 665 665 72,900
2022/12/29 645 668 640 664 135,000
2022/12/28 650 653 645 649 148,700
2022/12/27 644 656 644 652 224,300
2022/12/26 649 652 643 643 106,700
2022/12/23 652 654 646 653 94,500
2022/12/22 660 661 652 657 138,700
2022/12/21 665 669 656 656 157,800
2022/12/20 671 676 660 670 210,300
2022/12/19 675 677 671 672 119,900
2022/12/16 684 685 678 678 164,700
2022/12/15 687 696 687 688 85,700
2022/12/14 690 692 681 692 167,500
2022/12/13 695 697 687 689 103,000
2022/12/12 694 696 690 691 63,000
2022/12/09 696 702 692 696 147,500
2022/12/08 697 697 686 696 101,000
2022/12/07 690 697 689 690 57,300
2022/12/06 690 696 686 696 112,000
2022/12/05 697 697 688 694 116,100
2022/12/02 697 697 685 697 173,200
2022/12/01 703 704 695 697 208,700
2022/11/30 709 711 701 701 140,400
2022/11/29 710 714 702 712 193,900
2022/11/28 725 726 710 715 136,200
2022/11/25 730 731 720 720 94,400
2022/11/24 723 726 721 726 117,100
2022/11/22 717 725 715 718 106,100
2022/11/21 712 719 711 715 67,300
2022/11/18 715 720 712 713 103,200
2022/11/17 712 713 707 710 109,800
2022/11/16 719 722 714 715 66,400
2022/11/15 717 726 716 723 65,400
2022/11/14 730 731 719 719 72,800
2022/11/11 739 741 724 728 98,100
2022/11/10 721 735 717 731 114,600
2022/11/09 727 735 726 726 86,000
2022/11/08 704 730 704 725 200,600
2022/11/07 704 711 703 706 98,300
2022/11/04 711 717 701 704 168,500
2022/11/02 726 742 719 719 175,800
2022/11/01 718 729 706 727 267,000
2022/10/31 731 739 717 731 216,600
2022/10/28 730 743 725 725 747,600
2022/10/27 737 739 727 730 98,400
2022/10/26 742 742 733 740 109,800
2022/10/25 741 752 737 737 85,700
2022/10/24 753 758 740 740 129,200
2022/10/21 745 751 739 739 89,400
2022/10/20 747 757 745 745 85,700
2022/10/19 757 761 747 751 84,400
2022/10/18 758 762 752 759 91,200
2022/10/17 744 756 744 748 82,100
2022/10/14 742 757 740 751 135,800
2022/10/13 741 742 732 732 80,200
2022/10/12 747 751 731 741 111,900
2022/10/11 766 770 746 746 141,300
2022/10/07 765 780 765 778 76,500
2022/10/06 770 783 770 779 113,400
2022/10/05 770 773 763 768 92,700
2022/10/04 748 771 748 770 112,300
2022/10/03 738 745 728 744 103,300
2022/09/30 746 760 746 749 120,400
2022/09/29 752 767 752 759 126,500
2022/09/28 764 764 749 757 138,900
2022/09/27 767 777 761 765 102,200
2022/09/26 784 792 760 760 189,900
2022/09/22 790 799 785 799 146,700
2022/09/21 795 795 782 787 129,300
2022/09/20 785 797 785 795 120,000
2022/09/16 782 795 782 784 140,600
2022/09/15 785 787 780 787 67,800
2022/09/14 792 792 783 784 111,300
2022/09/13 800 800 792 792 51,600
2022/09/12 799 801 794 796 92,300
2022/09/09 800 805 791 791 133,300
2022/09/08 792 803 792 799 124,800
2022/09/07 797 797 784 785 89,400
2022/09/06 796 803 794 799 122,400
2022/09/05 789 798 779 794 130,000
2022/09/02 793 797 777 786 143,800
2022/09/01 796 805 790 804 147,600
2022/08/31 804 808 792 796 143,200
2022/08/30 799 807 799 805 121,300
2022/08/29 785 799 779 797 128,500
2022/08/26 801 806 795 795 104,600
2022/08/25 807 810 803 803 77,100
2022/08/24 800 810 798 805 116,100
2022/08/23 798 811 794 801 217,500
2022/08/22 801 805 785 803 216,300
2022/08/19 810 810 801 810 135,800
2022/08/18 816 816 798 807 183,100
2022/08/17 817 825 814 819 266,500
2022/08/16 810 815 804 814 178,600
2022/08/15 796 811 794 808 266,400
2022/08/12 786 797 784 792 235,200
2022/08/10 784 787 778 783 129,300
2022/08/09 773 785 768 783 244,900
2022/08/08 768 779 762 772 151,300
2022/08/05 765 773 760 769 174,400
2022/08/04 757 764 750 761 263,500
2022/08/03 755 760 749 753 99,100
2022/08/02 752 760 744 753 192,900
2022/08/01 758 758 740 749 194,500
2022/07/29 758 761 752 753 113,400
2022/07/28 749 756 746 755 191,400
2022/07/27 745 753 739 750 122,100
2022/07/26 748 756 741 745 104,200
2022/07/25 750 759 742 743 114,800
2022/07/22 752 759 749 751 129,400
2022/07/21 749 752 743 752 84,900
2022/07/20 756 764 749 749 218,800
2022/07/19 741 753 740 751 131,600
2022/07/15 735 741 725 737 94,800
2022/07/14 737 737 730 736 61,100
2022/07/13 725 737 725 735 109,700
2022/07/12 729 730 716 725 82,100
2022/07/11 722 732 719 731 153,000
2022/07/08 712 719 711 712 112,000
2022/07/07 711 715 702 711 81,900
2022/07/06 715 715 709 713 74,600
2022/07/05 716 723 711 718 89,600
2022/07/04 733 733 712 716 107,900
2022/07/01 760 767 727 731 291,000
2022/06/30 737 762 733 760 349,700
2022/06/29 725 738 720 737 313,900
2022/06/28 715 728 714 722 190,200
2022/06/27 704 718 700 715 212,600
2022/06/24 700 706 691 704 124,500
2022/06/23 705 713 696 700 144,300
2022/06/22 711 711 696 707 212,600
2022/06/21 676 729 676 716 437,700
2022/06/20 685 700 671 673 137,300
2022/06/17 680 685 670 681 235,700
2022/06/16 695 696 686 686 103,600
2022/06/15 701 703 685 685 148,300
2022/06/14 700 703 690 697 159,200
2022/06/13 707 707 700 701 106,000
2022/06/10 715 720 709 712 152,000
2022/06/09 718 721 712 716 177,600
2022/06/08 715 724 715 719 110,500
2022/06/07 703 718 700 710 233,500
2022/06/06 700 705 693 694 167,200
2022/06/03 712 714 700 700 138,000
2022/06/02 703 711 703 709 235,000
2022/06/01 698 707 696 704 134,800
2022/05/31 710 711 698 698 125,900
2022/05/30 702 715 697 715 273,700
2022/05/27 702 702 695 700 130,600
2022/05/26 691 704 688 696 242,900
2022/05/25 694 694 685 686 83,500
2022/05/24 699 703 688 691 169,600
2022/05/23 695 697 691 697 115,300
2022/05/20 691 698 686 695 172,900
2022/05/19 680 690 676 686 178,600
2022/05/18 691 693 685 690 147,300
2022/05/17 696 698 685 687 148,500
2022/05/16 700 706 684 689 236,400
2022/05/13 679 695 679 693 331,000
2022/05/12 691 695 673 683 371,400
2022/05/11 717 722 693 700 438,100
2022/05/10 728 729 704 720 394,500
2022/05/09 765 765 734 737 461,800
2022/05/06 783 785 771 772 497,300
2022/05/02 795 816 772 797 958,800
2022/04/28 880 883 875 877 239,200
2022/04/27 878 891 869 883 387,600
2022/04/26 892 901 885 885 179,500
2022/04/25 898 900 886 891 286,800
2022/04/22 909 911 897 901 217,100
2022/04/21 903 907 898 907 155,900
2022/04/20 906 908 898 901 194,000
2022/04/19 888 900 881 900 212,100
2022/04/18 887 887 880 883 162,200
2022/04/15 889 894 882 886 202,200
2022/04/14 889 892 882 887 157,600
2022/04/13 888 892 882 885 251,200
2022/04/12 890 893 886 888 172,200
2022/04/11 898 906 890 891 216,600
2022/04/08 895 906 891 897 234,200
2022/04/07 900 900 880 893 485,800
2022/04/06 935 937 911 911 411,700
2022/04/05 945 950 931 934 388,200
2022/04/04 940 948 928 936 291,900
2022/04/01 907 962 895 948 1,168,800
2022/03/31 947 965 910 916 1,046,000
2022/03/30 860 992 855 947 2,643,300
2022/03/29 1,181 1,182 1,140 1,155 1,165,200
2022/03/28 1,186 1,188 1,184 1,184 661,300
2022/03/25 1,188 1,189 1,183 1,185 494,400
2022/03/24 1,186 1,190 1,182 1,187 482,000
2022/03/23 1,193 1,196 1,189 1,189 439,200
2022/03/22 1,194 1,199 1,188 1,192 723,300
2022/03/18 1,184 1,192 1,182 1,192 542,400
2022/03/17 1,192 1,194 1,179 1,183 457,800
2022/03/16 1,194 1,195 1,184 1,186 320,600
2022/03/15 1,176 1,194 1,176 1,183 523,600
2022/03/14 1,175 1,180 1,172 1,176 308,700
2022/03/11 1,170 1,175 1,164 1,168 406,700
2022/03/10 1,161 1,172 1,160 1,168 331,800
2022/03/09 1,128 1,150 1,128 1,137 273,600
2022/03/08 1,140 1,159 1,128 1,128 484,600
2022/03/07 1,170 1,172 1,131 1,165 573,000
2022/03/04 1,189 1,195 1,174 1,176 579,700
2022/03/03 1,189 1,196 1,185 1,186 582,100
2022/03/02 1,170 1,185 1,158 1,175 403,300
2022/03/01 1,160 1,183 1,157 1,179 829,100
2022/02/28 1,103 1,156 1,099 1,151 890,100
2022/02/25 1,061 1,095 1,061 1,095 405,300
2022/02/24 1,100 1,100 1,064 1,067 612,700
2022/02/22 1,112 1,115 1,108 1,108 364,500
2022/02/21 1,115 1,118 1,110 1,114 231,000
2022/02/18 1,112 1,121 1,111 1,116 320,000
2022/02/17 1,116 1,122 1,115 1,118 289,300
2022/02/16 1,120 1,123 1,116 1,118 240,000
2022/02/15 1,115 1,118 1,111 1,111 241,100
2022/02/14 1,117 1,123 1,110 1,118 391,700
2022/02/10 1,124 1,125 1,117 1,117 205,900
2022/02/09 1,127 1,132 1,116 1,117 402,100
2022/02/08 1,117 1,124 1,115 1,118 290,400
2022/02/07 1,130 1,133 1,116 1,117 324,400
2022/02/04 1,120 1,130 1,120 1,121 234,400
2022/02/03 1,126 1,132 1,115 1,124 428,900
2022/02/02 1,124 1,143 1,120 1,126 505,800
2022/02/01 1,105 1,158 1,102 1,126 958,100
2022/01/31 1,067 1,094 1,062 1,087 444,800
2022/01/28 1,056 1,077 1,050 1,069 396,900
2022/01/27 1,082 1,090 1,043 1,043 663,300
2022/01/26 1,073 1,084 1,070 1,075 319,500
2022/01/25 1,092 1,096 1,070 1,073 502,700
2022/01/24 1,070 1,109 1,070 1,095 609,300
2022/01/21 1,094 1,099 1,070 1,081 682,800
2022/01/20 1,115 1,129 1,071 1,111 1,359,500
2022/01/19 1,152 1,162 1,111 1,128 1,897,900
2022/01/18 1,205 1,209 1,161 1,173 1,421,800
2022/01/17 1,196 1,225 1,185 1,206 1,534,700
2022/01/14 1,188 1,188 1,150 1,185 1,406,100
2022/01/13 1,120 1,179 1,115 1,176 1,749,800
2022/01/12 1,124 1,128 1,108 1,112 904,100
2022/01/11 1,120 1,133 1,036 1,107 1,872,600
2022/01/07 1,063 1,140 1,058 1,117 2,772,300
2022/01/06 1,010 1,065 1,001 1,041 1,721,600
2022/01/05 997 1,013 992 1,010 860,100
2022/01/04 1,012 1,019 981 996 2,418,900

このページの先頭へ