明和地所(8869)の株価時系列情報
明和地所(8869)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,040 | 1,058 | 1,029 | 1,042 | 64,100 |
| 2025/07/30 | 1,053 | 1,053 | 1,021 | 1,033 | 196,200 |
| 2025/07/29 | 1,053 | 1,067 | 1,023 | 1,053 | 223,600 |
| 2025/07/28 | 1,050 | 1,316 | 1,018 | 1,066 | 4,355,100 |
| 2025/07/25 | 965 | 1,070 | 960 | 1,059 | 430,100 |
| 2025/07/24 | 951 | 963 | 951 | 963 | 50,900 |
| 2025/07/23 | 945 | 955 | 945 | 949 | 62,000 |
| 2025/07/22 | 936 | 942 | 936 | 940 | 17,500 |
| 2025/07/18 | 939 | 940 | 936 | 936 | 21,300 |
| 2025/07/17 | 940 | 943 | 934 | 939 | 28,800 |
| 2025/07/16 | 946 | 946 | 938 | 938 | 22,500 |
| 2025/07/15 | 947 | 947 | 943 | 944 | 8,300 |
| 2025/07/14 | 945 | 950 | 945 | 947 | 31,100 |
| 2025/07/11 | 940 | 946 | 940 | 944 | 21,400 |
| 2025/07/10 | 942 | 942 | 936 | 936 | 27,100 |
| 2025/07/09 | 938 | 944 | 938 | 939 | 13,100 |
| 2025/07/08 | 939 | 939 | 933 | 936 | 29,200 |
| 2025/07/07 | 940 | 942 | 936 | 937 | 19,200 |
| 2025/07/04 | 944 | 945 | 940 | 940 | 14,600 |
| 2025/07/03 | 942 | 946 | 940 | 944 | 20,700 |
| 2025/07/02 | 937 | 945 | 936 | 942 | 28,500 |
| 2025/07/01 | 943 | 943 | 936 | 937 | 19,400 |
| 2025/06/30 | 943 | 946 | 939 | 939 | 27,100 |
| 2025/06/27 | 942 | 946 | 939 | 943 | 29,600 |
| 2025/06/26 | 939 | 941 | 937 | 941 | 25,400 |
| 2025/06/25 | 940 | 943 | 935 | 940 | 31,500 |
| 2025/06/24 | 941 | 941 | 933 | 937 | 17,100 |
| 2025/06/23 | 935 | 938 | 928 | 933 | 24,100 |
| 2025/06/20 | 936 | 938 | 935 | 935 | 16,400 |
| 2025/06/19 | 935 | 939 | 934 | 937 | 13,600 |
| 2025/06/18 | 931 | 941 | 930 | 941 | 29,100 |
| 2025/06/17 | 928 | 932 | 925 | 932 | 19,300 |
| 2025/06/16 | 929 | 932 | 926 | 928 | 28,800 |
| 2025/06/13 | 930 | 933 | 925 | 927 | 31,100 |
| 2025/06/12 | 936 | 936 | 930 | 930 | 21,700 |
| 2025/06/11 | 933 | 939 | 932 | 936 | 18,800 |
| 2025/06/10 | 939 | 939 | 933 | 933 | 13,700 |
| 2025/06/09 | 941 | 942 | 932 | 936 | 17,100 |
| 2025/06/06 | 936 | 943 | 935 | 939 | 22,300 |
| 2025/06/05 | 935 | 940 | 933 | 936 | 25,100 |
| 2025/06/04 | 928 | 936 | 928 | 935 | 23,600 |
| 2025/06/03 | 926 | 928 | 923 | 923 | 33,400 |
| 2025/06/02 | 933 | 937 | 927 | 928 | 36,000 |
| 2025/05/30 | 937 | 940 | 933 | 938 | 25,700 |
| 2025/05/29 | 941 | 945 | 937 | 940 | 37,700 |
| 2025/05/28 | 945 | 949 | 940 | 941 | 29,600 |
| 2025/05/27 | 939 | 945 | 938 | 939 | 34,000 |
| 2025/05/26 | 941 | 945 | 939 | 939 | 18,100 |
| 2025/05/23 | 939 | 948 | 939 | 944 | 31,900 |
| 2025/05/22 | 938 | 941 | 934 | 934 | 24,000 |
| 2025/05/21 | 941 | 946 | 939 | 945 | 36,700 |
| 2025/05/20 | 953 | 953 | 939 | 939 | 32,500 |
| 2025/05/19 | 948 | 956 | 943 | 948 | 45,100 |
| 2025/05/16 | 945 | 949 | 936 | 945 | 61,100 |
| 2025/05/15 | 950 | 953 | 944 | 945 | 39,600 |
| 2025/05/14 | 956 | 960 | 936 | 953 | 78,000 |
| 2025/05/13 | 987 | 987 | 962 | 962 | 75,100 |
| 2025/05/12 | 950 | 950 | 940 | 949 | 36,800 |
| 2025/05/09 | 943 | 949 | 941 | 942 | 33,300 |
| 2025/05/08 | 928 | 937 | 925 | 937 | 33,700 |
| 2025/05/07 | 920 | 935 | 920 | 928 | 33,600 |
| 2025/05/02 | 924 | 932 | 921 | 928 | 24,800 |
| 2025/05/01 | 928 | 931 | 924 | 927 | 26,100 |
| 2025/04/30 | 937 | 937 | 927 | 937 | 23,200 |
| 2025/04/28 | 935 | 939 | 929 | 934 | 36,800 |
| 2025/04/25 | 919 | 931 | 919 | 930 | 36,300 |
| 2025/04/24 | 911 | 919 | 911 | 919 | 31,900 |
| 2025/04/23 | 910 | 915 | 905 | 911 | 59,900 |
| 2025/04/22 | 898 | 911 | 898 | 905 | 38,800 |
| 2025/04/21 | 900 | 907 | 895 | 898 | 51,500 |
| 2025/04/18 | 899 | 910 | 896 | 900 | 58,500 |
| 2025/04/17 | 883 | 895 | 883 | 890 | 37,700 |
| 2025/04/16 | 893 | 897 | 883 | 883 | 84,500 |
| 2025/04/15 | 895 | 906 | 890 | 890 | 33,900 |
| 2025/04/14 | 904 | 909 | 891 | 891 | 45,800 |
| 2025/04/11 | 883 | 898 | 860 | 891 | 76,800 |
| 2025/04/10 | 943 | 943 | 895 | 898 | 53,800 |
| 2025/04/09 | 868 | 869 | 839 | 853 | 84,800 |
| 2025/04/08 | 851 | 894 | 851 | 883 | 102,600 |
| 2025/04/07 | 827 | 850 | 817 | 821 | 161,700 |
| 2025/04/04 | 908 | 910 | 870 | 887 | 176,800 |
| 2025/04/03 | 921 | 937 | 914 | 931 | 90,800 |
| 2025/04/02 | 958 | 959 | 947 | 951 | 55,300 |
| 2025/04/01 | 961 | 964 | 950 | 952 | 73,100 |
| 2025/03/31 | 981 | 984 | 951 | 951 | 90,600 |
| 2025/03/28 | 974 | 993 | 971 | 989 | 247,300 |
| 2025/03/27 | 1,044 | 1,048 | 1,039 | 1,047 | 129,200 |
| 2025/03/26 | 1,040 | 1,042 | 1,033 | 1,042 | 91,800 |
| 2025/03/25 | 1,037 | 1,043 | 1,034 | 1,034 | 59,600 |
| 2025/03/24 | 1,042 | 1,044 | 1,031 | 1,033 | 113,500 |
| 2025/03/21 | 1,041 | 1,047 | 1,040 | 1,042 | 58,900 |
| 2025/03/19 | 1,053 | 1,055 | 1,044 | 1,044 | 41,000 |
| 2025/03/18 | 1,054 | 1,054 | 1,038 | 1,038 | 35,600 |
| 2025/03/17 | 1,036 | 1,043 | 1,036 | 1,040 | 58,500 |
| 2025/03/14 | 1,029 | 1,040 | 1,029 | 1,035 | 25,100 |
| 2025/03/13 | 1,040 | 1,047 | 1,030 | 1,033 | 36,600 |
| 2025/03/12 | 1,032 | 1,042 | 1,030 | 1,037 | 40,700 |
| 2025/03/11 | 1,025 | 1,033 | 1,011 | 1,032 | 61,600 |
| 2025/03/10 | 1,061 | 1,065 | 1,045 | 1,045 | 100,200 |
| 2025/03/07 | 1,070 | 1,074 | 1,060 | 1,070 | 37,500 |
| 2025/03/06 | 1,070 | 1,078 | 1,070 | 1,075 | 46,900 |
| 2025/03/05 | 1,052 | 1,070 | 1,052 | 1,065 | 45,700 |
| 2025/03/04 | 1,066 | 1,068 | 1,055 | 1,055 | 38,500 |
| 2025/03/03 | 1,068 | 1,074 | 1,059 | 1,064 | 55,500 |
| 2025/02/28 | 1,051 | 1,063 | 1,051 | 1,060 | 62,800 |
| 2025/02/27 | 1,050 | 1,065 | 1,045 | 1,065 | 42,700 |
| 2025/02/26 | 1,047 | 1,052 | 1,043 | 1,050 | 43,800 |
| 2025/02/25 | 1,043 | 1,058 | 1,038 | 1,047 | 42,600 |
| 2025/02/21 | 1,039 | 1,052 | 1,025 | 1,050 | 60,200 |
| 2025/02/20 | 1,049 | 1,055 | 1,043 | 1,047 | 57,500 |
| 2025/02/19 | 1,069 | 1,081 | 1,052 | 1,059 | 78,700 |
| 2025/02/18 | 1,055 | 1,069 | 1,054 | 1,068 | 42,700 |
| 2025/02/17 | 1,052 | 1,067 | 1,051 | 1,067 | 73,200 |
| 2025/02/14 | 1,043 | 1,056 | 1,042 | 1,051 | 50,600 |
| 2025/02/13 | 1,036 | 1,045 | 1,030 | 1,044 | 58,100 |
| 2025/02/12 | 1,050 | 1,050 | 1,011 | 1,038 | 79,800 |
| 2025/02/10 | 1,044 | 1,053 | 1,041 | 1,047 | 66,600 |
| 2025/02/07 | 1,043 | 1,055 | 1,037 | 1,044 | 63,200 |
| 2025/02/06 | 1,030 | 1,048 | 1,030 | 1,041 | 59,100 |
| 2025/02/05 | 1,015 | 1,036 | 1,015 | 1,036 | 69,300 |
| 2025/02/04 | 1,014 | 1,015 | 1,004 | 1,012 | 68,100 |
| 2025/02/03 | 1,007 | 1,007 | 994 | 1,001 | 103,900 |
| 2025/01/31 | 1,035 | 1,037 | 1,011 | 1,014 | 80,200 |
| 2025/01/30 | 1,018 | 1,038 | 1,016 | 1,035 | 88,000 |
| 2025/01/29 | 1,023 | 1,026 | 1,016 | 1,025 | 34,400 |
| 2025/01/28 | 1,000 | 1,025 | 1,000 | 1,023 | 59,600 |
| 2025/01/27 | 994 | 1,006 | 987 | 1,006 | 41,000 |
| 2025/01/24 | 995 | 996 | 984 | 984 | 56,900 |
| 2025/01/23 | 987 | 991 | 978 | 986 | 52,600 |
| 2025/01/22 | 979 | 987 | 978 | 987 | 41,400 |
| 2025/01/21 | 984 | 984 | 975 | 982 | 25,700 |
| 2025/01/20 | 973 | 984 | 972 | 980 | 59,100 |
| 2025/01/17 | 967 | 971 | 957 | 968 | 94,400 |
| 2025/01/16 | 992 | 992 | 973 | 973 | 77,300 |
| 2025/01/15 | 997 | 1,002 | 986 | 987 | 66,200 |
| 2025/01/14 | 998 | 1,000 | 986 | 992 | 77,400 |
| 2025/01/10 | 1,008 | 1,009 | 1,000 | 1,001 | 38,800 |
| 2025/01/09 | 1,010 | 1,012 | 1,002 | 1,005 | 72,800 |
| 2025/01/08 | 1,023 | 1,027 | 1,014 | 1,015 | 56,000 |
| 2025/01/07 | 1,026 | 1,038 | 1,018 | 1,030 | 85,200 |
| 2025/01/06 | 1,022 | 1,027 | 1,016 | 1,020 | 69,200 |
| 2024/12/30 | 1,028 | 1,031 | 1,021 | 1,021 | 56,200 |
| 2024/12/27 | 1,020 | 1,027 | 1,016 | 1,027 | 68,100 |
| 2024/12/26 | 1,003 | 1,016 | 1,001 | 1,016 | 77,200 |
| 2024/12/25 | 995 | 997 | 987 | 997 | 37,200 |
| 2024/12/24 | 991 | 995 | 990 | 990 | 34,200 |
| 2024/12/23 | 1,000 | 1,000 | 991 | 991 | 49,400 |
| 2024/12/20 | 1,000 | 1,006 | 995 | 995 | 43,300 |
| 2024/12/19 | 1,002 | 1,004 | 997 | 999 | 50,300 |
| 2024/12/18 | 1,009 | 1,016 | 1,005 | 1,005 | 42,200 |
| 2024/12/17 | 1,013 | 1,014 | 1,008 | 1,009 | 46,100 |
| 2024/12/16 | 1,011 | 1,019 | 1,005 | 1,009 | 44,100 |
| 2024/12/13 | 1,019 | 1,026 | 1,012 | 1,014 | 36,900 |
| 2024/12/12 | 1,019 | 1,026 | 1,018 | 1,021 | 51,500 |
| 2024/12/11 | 1,010 | 1,016 | 1,008 | 1,013 | 27,300 |
| 2024/12/10 | 1,016 | 1,017 | 1,010 | 1,010 | 24,200 |
| 2024/12/09 | 1,020 | 1,021 | 1,012 | 1,016 | 30,900 |
| 2024/12/06 | 1,017 | 1,020 | 1,013 | 1,018 | 31,600 |
| 2024/12/05 | 1,017 | 1,021 | 1,014 | 1,017 | 43,600 |
| 2024/12/04 | 1,021 | 1,021 | 1,007 | 1,011 | 48,000 |
| 2024/12/03 | 1,013 | 1,024 | 1,012 | 1,022 | 52,600 |
| 2024/12/02 | 1,024 | 1,024 | 1,010 | 1,013 | 36,200 |
| 2024/11/29 | 1,020 | 1,030 | 1,020 | 1,029 | 50,700 |
| 2024/11/28 | 1,008 | 1,025 | 1,008 | 1,020 | 49,500 |
| 2024/11/27 | 1,008 | 1,009 | 997 | 1,008 | 56,100 |
| 2024/11/26 | 1,006 | 1,017 | 1,006 | 1,011 | 42,200 |
| 2024/11/25 | 1,019 | 1,025 | 1,005 | 1,008 | 44,500 |
| 2024/11/22 | 993 | 1,017 | 993 | 1,017 | 42,500 |
| 2024/11/21 | 995 | 1,003 | 991 | 993 | 42,600 |
| 2024/11/20 | 991 | 1,010 | 990 | 995 | 56,900 |
| 2024/11/19 | 995 | 998 | 988 | 992 | 26,700 |
| 2024/11/18 | 983 | 995 | 983 | 987 | 42,300 |
| 2024/11/15 | 990 | 990 | 979 | 983 | 43,600 |
| 2024/11/14 | 993 | 995 | 980 | 980 | 30,700 |
| 2024/11/13 | 993 | 1,001 | 982 | 983 | 38,400 |
| 2024/11/12 | 984 | 995 | 975 | 986 | 45,300 |
| 2024/11/11 | 977 | 995 | 977 | 993 | 43,200 |
| 2024/11/08 | 991 | 994 | 979 | 979 | 39,900 |
| 2024/11/07 | 980 | 995 | 980 | 991 | 43,500 |
| 2024/11/06 | 976 | 986 | 976 | 979 | 51,100 |
| 2024/11/05 | 971 | 985 | 970 | 985 | 24,100 |
| 2024/11/01 | 977 | 977 | 962 | 969 | 31,300 |
| 2024/10/31 | 979 | 989 | 975 | 981 | 39,700 |
| 2024/10/30 | 986 | 992 | 979 | 979 | 158,400 |
| 2024/10/29 | 980 | 985 | 976 | 981 | 17,300 |
| 2024/10/28 | 954 | 975 | 954 | 975 | 23,100 |
| 2024/10/25 | 979 | 979 | 954 | 955 | 41,400 |
| 2024/10/24 | 970 | 977 | 959 | 971 | 36,700 |
| 2024/10/23 | 982 | 989 | 970 | 970 | 29,500 |
| 2024/10/22 | 1,004 | 1,005 | 979 | 981 | 38,500 |
| 2024/10/21 | 1,011 | 1,011 | 1,001 | 1,001 | 16,800 |
| 2024/10/18 | 1,014 | 1,014 | 1,001 | 1,002 | 15,500 |
| 2024/10/17 | 1,007 | 1,016 | 1,007 | 1,010 | 35,100 |
| 2024/10/16 | 1,000 | 1,015 | 1,000 | 1,008 | 33,900 |
| 2024/10/15 | 1,000 | 1,005 | 987 | 1,005 | 30,700 |
| 2024/10/11 | 1,001 | 1,002 | 996 | 996 | 26,300 |
| 2024/10/10 | 1,004 | 1,010 | 994 | 995 | 26,700 |
| 2024/10/09 | 1,003 | 1,004 | 990 | 1,001 | 32,800 |
| 2024/10/08 | 998 | 1,018 | 997 | 998 | 54,200 |
| 2024/10/07 | 1,013 | 1,018 | 996 | 1,005 | 46,500 |