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
2026/05/01 837 867 832 854 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

このページの先頭へ