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
2008/12/30 444 455 424 450 18,500
2008/12/29 433 440 430 439 16,300
2008/12/26 430 440 423 438 9,000
2008/12/25 438 438 410 430 20,300
2008/12/24 431 440 413 433 28,700
2008/12/22 430 440 406 439 27,300
2008/12/19 432 433 419 431 20,800
2008/12/18 438 442 426 441 18,600
2008/12/17 450 453 418 440 27,800
2008/12/16 430 445 421 442 44,500
2008/12/15 412 442 411 430 39,600
2008/12/12 406 419 391 402 50,800
2008/12/11 400 420 383 417 68,100
2008/12/10 351 400 351 399 102,200
2008/12/09 373 374 350 360 39,800
2008/12/08 375 377 347 374 48,400
2008/12/05 330 370 330 370 53,100
2008/12/04 372 375 348 350 25,300
2008/12/03 367 373 340 371 50,000
2008/12/02 370 374 361 371 36,300
2008/12/01 382 386 356 386 39,300
2008/11/28 365 395 360 387 41,300
2008/11/27 352 365 345 364 40,800
2008/11/26 365 365 345 352 34,600
2008/11/25 325 363 324 355 137,000
2008/11/21 312 336 295 317 118,300
2008/11/20 340 347 318 328 52,800
2008/11/19 370 378 331 340 84,400
2008/11/18 386 386 361 370 42,100
2008/11/17 410 410 375 384 41,800
2008/11/14 440 440 385 413 45,900
2008/11/13 410 425 405 425 19,900
2008/11/12 440 440 411 424 33,100
2008/11/11 446 446 408 445 46,800
2008/11/10 448 448 414 445 44,300
2008/11/07 421 438 414 438 30,900
2008/11/06 432 450 423 436 34,900
2008/11/05 440 463 426 435 49,000
2008/11/04 426 447 413 424 25,500
2008/10/31 427 458 421 438 71,400
2008/10/30 425 445 410 417 84,700
2008/10/29 415 427 391 420 87,300
2008/10/28 375 390 360 390 63,000
2008/10/27 363 393 350 393 209,000
2008/10/24 414 414 362 390 60,900
2008/10/23 375 399 361 399 56,100
2008/10/22 381 395 375 380 29,300
2008/10/21 398 445 380 390 91,000
2008/10/20 375 386 367 369 77,500
2008/10/17 420 425 360 360 95,900
2008/10/16 370 410 370 410 96,300
2008/10/15 435 445 403 420 70,000
2008/10/14 445 450 426 450 175,800
2008/10/10 351 370 310 370 191,700
2008/10/09 358 384 348 370 70,500
2008/10/08 378 390 345 348 209,900
2008/10/07 350 412 350 398 116,200
2008/10/06 391 396 365 374 128,700
2008/10/03 448 448 390 401 138,600
2008/10/02 449 449 414 443 52,700
2008/10/01 473 474 437 449 79,500
2008/09/30 460 460 430 446 109,500
2008/09/29 502 506 467 476 73,100
2008/09/26 523 534 496 501 102,300
2008/09/25 523 534 516 522 141,400
2008/09/24 543 543 520 541 121,400
2008/09/22 531 555 526 554 147,600
2008/09/19 530 539 503 521 281,600
2008/09/18 475 520 456 510 220,700
2008/09/17 493 500 470 490 183,300
2008/09/16 464 491 450 490 231,400
2008/09/12 529 529 491 504 137,000
2008/09/11 492 514 481 510 292,800
2008/09/10 493 515 470 494 677,200
2008/09/09 530 540 479 503 370,700
2008/09/08 463 509 461 495 403,200
2008/09/05 408 440 403 433 280,800
2008/09/04 369 453 365 423 430,200
2008/09/03 396 405 350 379 490,000
2008/09/02 405 413 387 406 235,400
2008/09/01 415 424 406 415 112,900
2008/08/29 419 432 414 425 213,800
2008/08/28 432 436 410 419 298,200
2008/08/27 455 458 439 442 210,200
2008/08/26 470 472 450 465 453,900
2008/08/25 466 501 466 477 485,400
2008/08/22 475 545 454 467 1,512,400
2008/08/21 434 511 431 485 1,949,400
2008/08/20 417 446 404 432 1,168,300
2008/08/19 380 424 375 422 1,090,800
2008/08/18 388 419 369 400 947,600
2008/08/15 398 421 337 388 1,792,800
2008/08/14 405 411 382 390 690,300
2008/08/13 445 448 429 435 328,200
2008/08/12 466 480 455 458 392,000
2008/08/11 514 514 480 483 368,000
2008/08/08 534 560 494 511 812,400
2008/08/07 469 484 411 484 668,600
2008/08/06 469 483 464 479 355,300
2008/08/05 562 577 522 524 159,800
2008/08/04 584 587 567 571 58,700
2008/08/01 606 611 583 593 67,800
2008/07/31 645 645 620 624 50,100
2008/07/30 619 649 619 637 74,500
2008/07/29 616 618 594 611 81,500
2008/07/28 625 635 624 628 24,600
2008/07/25 646 646 619 624 53,800
2008/07/24 634 648 632 645 84,500
2008/07/23 605 630 605 624 79,200
2008/07/22 601 604 583 600 137,000
2008/07/18 636 643 607 609 100,300
2008/07/17 641 649 632 632 50,700
2008/07/16 635 640 621 634 84,200
2008/07/15 650 651 641 646 95,600
2008/07/14 676 677 658 660 46,900
2008/07/11 686 687 666 667 135,600
2008/07/10 645 692 645 692 122,800
2008/07/09 652 680 652 665 68,500
2008/07/08 672 672 651 657 68,900
2008/07/07 657 670 642 662 55,500
2008/07/04 682 682 648 656 70,000
2008/07/03 654 665 646 664 93,200
2008/07/02 675 675 651 657 70,800
2008/07/01 688 688 672 675 68,300
2008/06/30 651 677 651 668 80,200
2008/06/27 655 670 652 670 92,100
2008/06/26 684 687 672 672 74,800
2008/06/25 694 696 659 669 130,000
2008/06/24 694 697 687 693 70,500
2008/06/23 690 697 684 695 70,300
2008/06/20 729 729 708 712 96,000
2008/06/19 750 750 723 729 89,700
2008/06/18 758 763 752 758 46,500
2008/06/17 740 769 721 766 98,800
2008/06/16 703 742 700 740 113,400
2008/06/13 708 719 702 712 141,600
2008/06/12 690 726 684 725 202,000
2008/06/11 727 732 701 713 129,200
2008/06/10 740 751 722 727 103,200
2008/06/09 730 754 723 750 166,800
2008/06/06 775 779 746 746 165,600
2008/06/05 804 805 763 763 177,000
2008/06/04 779 813 779 813 109,900
2008/06/03 786 797 780 789 87,300
2008/06/02 797 805 774 800 97,700
2008/05/30 800 814 794 797 173,100
2008/05/29 751 802 751 790 120,900
2008/05/28 774 782 766 770 150,000
2008/05/27 771 796 771 794 73,700
2008/05/26 787 797 770 779 102,100
2008/05/23 818 821 793 807 115,400
2008/05/22 790 828 782 828 147,400
2008/05/21 828 841 812 827 123,600
2008/05/20 862 880 859 865 59,600
2008/05/19 857 871 850 860 107,000
2008/05/16 893 901 859 867 119,500
2008/05/15 891 916 891 903 107,900
2008/05/14 827 900 827 896 129,800
2008/05/13 843 844 818 837 66,100
2008/05/12 788 850 782 843 80,800
2008/05/09 866 866 807 814 165,000
2008/05/08 824 857 824 846 95,200
2008/05/07 810 844 806 842 109,600
2008/05/02 765 797 765 792 82,700
2008/05/01 778 785 761 768 89,400
2008/04/30 760 795 751 776 108,100
2008/04/28 741 780 739 780 114,100
2008/04/25 731 738 709 731 84,200
2008/04/24 715 735 710 721 38,100
2008/04/23 715 732 705 715 45,500
2008/04/22 746 746 719 720 58,600
2008/04/21 738 748 730 748 83,500
2008/04/18 728 728 706 722 75,800
2008/04/17 728 740 715 719 221,200
2008/04/16 672 700 672 698 123,800
2008/04/15 669 689 654 672 122,200
2008/04/14 673 680 652 659 187,300
2008/04/11 712 721 682 701 244,000
2008/04/10 680 694 666 679 127,400
2008/04/09 703 711 682 684 143,100
2008/04/08 736 738 713 713 60,700
2008/04/07 708 726 707 726 92,400
2008/04/04 738 749 708 715 152,500
2008/04/03 733 734 705 728 113,500
2008/04/02 720 744 710 739 122,700
2008/04/01 694 736 694 720 114,600
2008/03/31 722 730 697 714 136,900
2008/03/28 755 761 728 752 110,900
2008/03/27 749 779 749 765 65,100
2008/03/26 766 795 766 769 76,600
2008/03/25 843 843 807 816 97,300
2008/03/24 820 841 812 823 72,700
2008/03/21 795 828 795 826 145,100
2008/03/19 778 800 777 795 123,700
2008/03/18 742 770 732 751 108,400
2008/03/17 750 770 736 750 162,700
2008/03/14 822 822 769 777 177,600
2008/03/13 847 851 807 822 136,200
2008/03/12 871 875 845 847 167,300
2008/03/11 821 840 811 831 182,200
2008/03/10 845 860 820 821 131,200
2008/03/07 916 916 853 855 209,300
2008/03/06 904 928 904 919 149,200
2008/03/05 909 914 895 902 114,700
2008/03/04 925 927 900 902 159,800
2008/03/03 929 942 914 925 163,800
2008/02/29 969 969 944 946 231,700
2008/02/28 956 986 947 979 135,400
2008/02/27 939 982 935 966 150,700
2008/02/26 946 955 930 938 143,400
2008/02/25 948 950 930 944 100,200
2008/02/22 955 959 921 936 228,500
2008/02/21 950 997 942 980 157,500
2008/02/20 987 987 913 914 124,900
2008/02/19 983 1,006 975 986 97,500
2008/02/18 960 996 958 983 123,300
2008/02/15 945 969 928 957 157,100
2008/02/14 884 946 884 945 237,700
2008/02/13 871 898 870 874 137,200
2008/02/12 888 903 875 881 183,400
2008/02/08 950 970 897 898 172,100
2008/02/07 900 941 900 934 152,900
2008/02/06 922 945 902 902 150,800
2008/02/05 946 947 923 938 77,800
2008/02/04 925 947 925 943 93,600
2008/02/01 928 940 909 915 241,200
2008/01/31 894 928 875 927 147,100
2008/01/30 911 921 884 899 160,300
2008/01/29 890 918 890 912 151,600
2008/01/28 883 891 853 860 123,300
2008/01/25 890 908 866 903 115,700
2008/01/24 834 879 834 870 127,800
2008/01/23 815 840 800 814 125,700
2008/01/22 825 841 800 805 201,000
2008/01/21 925 925 862 868 131,400
2008/01/18 849 934 840 925 143,900
2008/01/17 856 896 851 887 122,100
2008/01/16 859 885 823 846 176,200
2008/01/15 921 923 860 879 190,600
2008/01/11 963 967 920 920 149,100
2008/01/10 1,009 1,009 959 960 158,900
2008/01/09 969 1,005 966 1,004 102,500
2008/01/08 966 989 965 979 93,700
2008/01/07 971 980 954 970 197,300
2008/01/04 1,000 1,004 959 964 71,600

このページの先頭へ