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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,018 | 1,032 | 1,016 | 1,022 | 303,600 |
| 2026/03/26 | 1,028 | 1,030 | 1,016 | 1,020 | 108,800 |
| 2026/03/25 | 1,032 | 1,037 | 1,026 | 1,027 | 113,000 |
| 2026/03/24 | 1,023 | 1,023 | 1,010 | 1,015 | 77,200 |
| 2026/03/23 | 1,010 | 1,013 | 997 | 1,000 | 172,800 |
| 2026/03/19 | 1,054 | 1,054 | 1,031 | 1,031 | 124,700 |
| 2026/03/18 | 1,050 | 1,062 | 1,050 | 1,060 | 64,000 |
| 2026/03/17 | 1,055 | 1,062 | 1,045 | 1,045 | 58,100 |
| 2026/03/16 | 1,042 | 1,049 | 1,035 | 1,046 | 80,000 |
| 2026/03/13 | 1,040 | 1,051 | 1,038 | 1,038 | 68,700 |
| 2026/03/12 | 1,077 | 1,077 | 1,049 | 1,051 | 95,700 |
| 2026/03/11 | 1,090 | 1,091 | 1,078 | 1,078 | 54,300 |
| 2026/03/10 | 1,082 | 1,091 | 1,076 | 1,081 | 68,900 |
| 2026/03/09 | 1,066 | 1,068 | 1,043 | 1,068 | 142,500 |
| 2026/03/06 | 1,087 | 1,096 | 1,074 | 1,089 | 100,900 |
| 2026/03/05 | 1,107 | 1,111 | 1,085 | 1,091 | 103,900 |
| 2026/03/04 | 1,087 | 1,087 | 1,052 | 1,065 | 169,800 |
| 2026/03/03 | 1,137 | 1,137 | 1,103 | 1,103 | 203,000 |
| 2026/03/02 | 1,162 | 1,162 | 1,141 | 1,145 | 162,200 |
| 2026/02/27 | 1,177 | 1,183 | 1,175 | 1,180 | 72,800 |
| 2026/02/26 | 1,158 | 1,179 | 1,155 | 1,177 | 74,100 |
| 2026/02/25 | 1,154 | 1,161 | 1,144 | 1,154 | 102,400 |
| 2026/02/24 | 1,155 | 1,162 | 1,147 | 1,150 | 71,500 |
| 2026/02/20 | 1,166 | 1,166 | 1,150 | 1,154 | 62,000 |
| 2026/02/19 | 1,177 | 1,179 | 1,162 | 1,172 | 49,800 |
| 2026/02/18 | 1,176 | 1,185 | 1,169 | 1,181 | 63,900 |
| 2026/02/17 | 1,192 | 1,192 | 1,164 | 1,164 | 83,600 |
| 2026/02/16 | 1,195 | 1,195 | 1,181 | 1,182 | 58,400 |
| 2026/02/13 | 1,208 | 1,213 | 1,177 | 1,181 | 100,400 |
| 2026/02/12 | 1,219 | 1,228 | 1,205 | 1,216 | 102,600 |
| 2026/02/10 | 1,195 | 1,220 | 1,180 | 1,220 | 232,300 |
| 2026/02/09 | 1,212 | 1,214 | 1,188 | 1,198 | 183,900 |
| 2026/02/06 | 1,184 | 1,195 | 1,178 | 1,195 | 52,900 |
| 2026/02/05 | 1,174 | 1,199 | 1,172 | 1,184 | 113,500 |
| 2026/02/04 | 1,154 | 1,167 | 1,148 | 1,163 | 51,900 |
| 2026/02/03 | 1,143 | 1,154 | 1,141 | 1,154 | 53,300 |
| 2026/02/02 | 1,153 | 1,159 | 1,135 | 1,135 | 62,800 |
| 2026/01/30 | 1,132 | 1,145 | 1,132 | 1,140 | 42,300 |
| 2026/01/29 | 1,132 | 1,142 | 1,119 | 1,139 | 83,800 |
| 2026/01/28 | 1,154 | 1,154 | 1,134 | 1,134 | 70,600 |
| 2026/01/27 | 1,162 | 1,166 | 1,155 | 1,157 | 56,500 |
| 2026/01/26 | 1,175 | 1,175 | 1,159 | 1,165 | 55,200 |
| 2026/01/23 | 1,187 | 1,192 | 1,181 | 1,181 | 49,100 |
| 2026/01/22 | 1,174 | 1,187 | 1,172 | 1,182 | 38,800 |
| 2026/01/21 | 1,160 | 1,168 | 1,151 | 1,164 | 52,800 |
| 2026/01/20 | 1,187 | 1,187 | 1,172 | 1,172 | 56,000 |
| 2026/01/19 | 1,190 | 1,193 | 1,172 | 1,188 | 58,100 |
| 2026/01/16 | 1,182 | 1,196 | 1,180 | 1,189 | 49,600 |
| 2026/01/15 | 1,175 | 1,188 | 1,171 | 1,187 | 51,700 |
| 2026/01/14 | 1,178 | 1,187 | 1,170 | 1,177 | 57,700 |
| 2026/01/13 | 1,198 | 1,199 | 1,167 | 1,172 | 99,300 |
| 2026/01/09 | 1,160 | 1,172 | 1,160 | 1,168 | 66,500 |
| 2026/01/08 | 1,157 | 1,167 | 1,156 | 1,160 | 42,300 |
| 2026/01/07 | 1,160 | 1,169 | 1,152 | 1,159 | 64,900 |
| 2026/01/06 | 1,132 | 1,165 | 1,132 | 1,160 | 78,600 |
| 2026/01/05 | 1,144 | 1,146 | 1,131 | 1,131 | 58,800 |
| 2025/12/30 | 1,140 | 1,144 | 1,137 | 1,138 | 21,400 |
| 2025/12/29 | 1,143 | 1,144 | 1,136 | 1,136 | 34,800 |
| 2025/12/26 | 1,140 | 1,140 | 1,134 | 1,140 | 38,100 |
| 2025/12/25 | 1,136 | 1,143 | 1,134 | 1,139 | 32,000 |
| 2025/12/24 | 1,132 | 1,135 | 1,130 | 1,131 | 27,300 |
| 2025/12/23 | 1,125 | 1,133 | 1,122 | 1,132 | 34,300 |
| 2025/12/22 | 1,122 | 1,129 | 1,115 | 1,120 | 66,400 |
| 2025/12/19 | 1,121 | 1,126 | 1,115 | 1,115 | 47,300 |
| 2025/12/18 | 1,132 | 1,132 | 1,118 | 1,123 | 43,900 |
| 2025/12/17 | 1,144 | 1,144 | 1,127 | 1,138 | 36,800 |
| 2025/12/16 | 1,142 | 1,142 | 1,133 | 1,133 | 36,600 |
| 2025/12/15 | 1,120 | 1,140 | 1,118 | 1,140 | 32,900 |
| 2025/12/12 | 1,123 | 1,129 | 1,119 | 1,129 | 49,100 |
| 2025/12/11 | 1,125 | 1,126 | 1,102 | 1,102 | 56,300 |
| 2025/12/10 | 1,125 | 1,129 | 1,121 | 1,125 | 35,000 |
| 2025/12/09 | 1,119 | 1,125 | 1,113 | 1,125 | 42,200 |
| 2025/12/08 | 1,113 | 1,119 | 1,110 | 1,119 | 29,700 |
| 2025/12/05 | 1,115 | 1,116 | 1,097 | 1,102 | 75,100 |
| 2025/12/04 | 1,113 | 1,121 | 1,109 | 1,117 | 37,100 |
| 2025/12/03 | 1,118 | 1,128 | 1,113 | 1,115 | 35,500 |
| 2025/12/02 | 1,112 | 1,123 | 1,107 | 1,120 | 47,000 |
| 2025/12/01 | 1,138 | 1,138 | 1,108 | 1,115 | 66,500 |
| 2025/11/28 | 1,158 | 1,166 | 1,136 | 1,136 | 59,400 |
| 2025/11/27 | 1,164 | 1,172 | 1,156 | 1,158 | 72,600 |
| 2025/11/26 | 1,135 | 1,162 | 1,135 | 1,160 | 124,400 |
| 2025/11/25 | 1,119 | 1,132 | 1,107 | 1,130 | 85,900 |
| 2025/11/21 | 1,082 | 1,102 | 1,082 | 1,102 | 40,300 |
| 2025/11/20 | 1,098 | 1,107 | 1,091 | 1,095 | 49,200 |
| 2025/11/19 | 1,100 | 1,109 | 1,082 | 1,082 | 45,700 |
| 2025/11/18 | 1,132 | 1,132 | 1,101 | 1,101 | 75,100 |
| 2025/11/17 | 1,118 | 1,137 | 1,114 | 1,132 | 120,300 |
| 2025/11/14 | 1,118 | 1,145 | 1,114 | 1,142 | 67,400 |
| 2025/11/13 | 1,126 | 1,133 | 1,124 | 1,124 | 44,200 |
| 2025/11/12 | 1,133 | 1,140 | 1,118 | 1,125 | 129,000 |
| 2025/11/11 | 1,151 | 1,156 | 1,118 | 1,132 | 332,700 |
| 2025/11/10 | 1,091 | 1,099 | 1,079 | 1,089 | 155,500 |
| 2025/11/07 | 1,073 | 1,077 | 1,068 | 1,074 | 30,500 |
| 2025/11/06 | 1,080 | 1,091 | 1,071 | 1,073 | 76,500 |
| 2025/11/05 | 1,062 | 1,081 | 1,061 | 1,073 | 79,300 |
| 2025/11/04 | 1,070 | 1,093 | 1,066 | 1,070 | 70,400 |
| 2025/10/31 | 1,066 | 1,072 | 1,057 | 1,070 | 55,700 |
| 2025/10/30 | 1,065 | 1,074 | 1,063 | 1,063 | 66,600 |
| 2025/10/29 | 1,079 | 1,079 | 1,061 | 1,065 | 75,400 |
| 2025/10/28 | 1,104 | 1,104 | 1,071 | 1,073 | 92,800 |
| 2025/10/27 | 1,092 | 1,100 | 1,090 | 1,100 | 66,400 |
| 2025/10/24 | 1,088 | 1,094 | 1,083 | 1,090 | 70,500 |
| 2025/10/23 | 1,060 | 1,080 | 1,058 | 1,074 | 57,900 |
| 2025/10/22 | 1,056 | 1,067 | 1,054 | 1,064 | 75,800 |
| 2025/10/21 | 1,049 | 1,057 | 1,046 | 1,053 | 60,900 |
| 2025/10/20 | 1,050 | 1,058 | 1,044 | 1,053 | 41,600 |
| 2025/10/17 | 1,040 | 1,043 | 1,036 | 1,043 | 36,200 |
| 2025/10/16 | 1,033 | 1,050 | 1,033 | 1,043 | 55,600 |
| 2025/10/15 | 1,017 | 1,039 | 1,017 | 1,035 | 65,500 |
| 2025/10/14 | 1,020 | 1,032 | 1,008 | 1,011 | 116,200 |
| 2025/10/10 | 1,051 | 1,051 | 1,041 | 1,041 | 86,600 |
| 2025/10/09 | 1,064 | 1,071 | 1,057 | 1,058 | 46,400 |
| 2025/10/08 | 1,071 | 1,077 | 1,064 | 1,064 | 56,000 |
| 2025/10/07 | 1,074 | 1,076 | 1,066 | 1,071 | 45,300 |
| 2025/10/06 | 1,077 | 1,081 | 1,058 | 1,071 | 97,100 |
| 2025/10/03 | 1,060 | 1,065 | 1,054 | 1,061 | 39,200 |
| 2025/10/02 | 1,066 | 1,066 | 1,051 | 1,052 | 57,600 |
| 2025/10/01 | 1,102 | 1,103 | 1,065 | 1,065 | 97,700 |
| 2025/09/30 | 1,137 | 1,137 | 1,111 | 1,111 | 57,300 |
| 2025/09/29 | 1,141 | 1,143 | 1,127 | 1,142 | 96,700 |
| 2025/09/26 | 1,125 | 1,148 | 1,125 | 1,140 | 150,200 |
| 2025/09/25 | 1,129 | 1,132 | 1,120 | 1,127 | 57,100 |
| 2025/09/24 | 1,116 | 1,128 | 1,113 | 1,126 | 43,200 |
| 2025/09/22 | 1,124 | 1,126 | 1,116 | 1,119 | 45,100 |
| 2025/09/19 | 1,109 | 1,127 | 1,108 | 1,127 | 96,800 |
| 2025/09/18 | 1,102 | 1,114 | 1,098 | 1,105 | 53,700 |
| 2025/09/17 | 1,115 | 1,115 | 1,101 | 1,103 | 42,900 |
| 2025/09/16 | 1,119 | 1,125 | 1,113 | 1,115 | 62,100 |
| 2025/09/12 | 1,108 | 1,120 | 1,108 | 1,116 | 73,300 |
| 2025/09/11 | 1,129 | 1,133 | 1,102 | 1,107 | 123,200 |
| 2025/09/10 | 1,122 | 1,126 | 1,119 | 1,126 | 54,900 |
| 2025/09/09 | 1,115 | 1,123 | 1,114 | 1,120 | 96,800 |
| 2025/09/08 | 1,098 | 1,110 | 1,098 | 1,110 | 80,400 |
| 2025/09/05 | 1,090 | 1,100 | 1,090 | 1,097 | 48,100 |
| 2025/09/04 | 1,082 | 1,095 | 1,079 | 1,091 | 52,700 |
| 2025/09/03 | 1,073 | 1,085 | 1,073 | 1,078 | 77,200 |
| 2025/09/02 | 1,077 | 1,088 | 1,074 | 1,077 | 46,900 |
| 2025/09/01 | 1,082 | 1,087 | 1,070 | 1,075 | 54,700 |
| 2025/08/29 | 1,086 | 1,089 | 1,081 | 1,083 | 39,700 |
| 2025/08/28 | 1,095 | 1,099 | 1,081 | 1,086 | 42,400 |
| 2025/08/27 | 1,087 | 1,102 | 1,083 | 1,095 | 68,700 |
| 2025/08/26 | 1,091 | 1,098 | 1,085 | 1,089 | 52,000 |
| 2025/08/25 | 1,090 | 1,100 | 1,085 | 1,096 | 82,300 |
| 2025/08/22 | 1,080 | 1,082 | 1,071 | 1,075 | 84,000 |
| 2025/08/21 | 1,101 | 1,102 | 1,084 | 1,085 | 49,800 |
| 2025/08/20 | 1,093 | 1,112 | 1,088 | 1,104 | 103,100 |
| 2025/08/19 | 1,073 | 1,095 | 1,071 | 1,088 | 110,600 |
| 2025/08/18 | 1,058 | 1,076 | 1,053 | 1,070 | 92,800 |
| 2025/08/15 | 1,058 | 1,063 | 1,045 | 1,061 | 75,600 |
| 2025/08/14 | 1,065 | 1,069 | 1,050 | 1,058 | 72,300 |
| 2025/08/13 | 1,079 | 1,080 | 1,066 | 1,075 | 106,700 |
| 2025/08/12 | 1,061 | 1,080 | 1,050 | 1,079 | 342,400 |
| 2025/08/08 | 1,060 | 1,070 | 1,056 | 1,066 | 29,900 |
| 2025/08/07 | 1,063 | 1,073 | 1,055 | 1,061 | 46,000 |
| 2025/08/06 | 1,061 | 1,074 | 1,061 | 1,067 | 53,400 |
| 2025/08/05 | 1,057 | 1,063 | 1,048 | 1,059 | 40,400 |
| 2025/08/04 | 1,030 | 1,066 | 1,026 | 1,057 | 101,400 |
| 2025/08/01 | 1,043 | 1,058 | 1,040 | 1,049 | 38,500 |
| 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 |