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
2026/05/13 903 903 893 898 62,500
2026/05/12 891 899 891 897 84,800
2026/05/11 888 899 886 890 81,800
2026/05/08 903 903 887 890 153,600
2026/05/07 916 917 906 906 77,000
2026/05/01 911 917 906 916 58,100
2026/04/30 917 917 907 911 66,900
2026/04/28 917 920 911 920 81,300
2026/04/27 918 920 915 918 79,700
2026/04/24 945 945 926 927 64,600
2026/04/23 940 942 924 934 96,900
2026/04/22 952 956 938 939 87,700
2026/04/21 968 968 953 953 80,600
2026/04/20 961 964 957 959 36,000
2026/04/17 957 962 954 961 55,500
2026/04/16 964 964 955 957 67,100
2026/04/15 965 973 958 962 64,300
2026/04/14 964 965 955 963 68,600
2026/04/13 959 965 951 954 90,500
2026/04/10 970 970 961 964 78,900
2026/04/09 984 986 964 964 115,400
2026/04/08 1,000 1,004 980 983 99,200
2026/04/07 984 992 978 985 40,300
2026/04/06 980 985 974 982 41,200
2026/04/03 987 998 985 988 34,900
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

このページの先頭へ