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
2010/12/30 628 646 615 646 60,700
2010/12/29 610 627 608 626 54,600
2010/12/28 610 616 603 610 58,500
2010/12/27 605 615 592 615 75,200
2010/12/24 598 600 588 596 110,500
2010/12/22 593 599 585 597 169,100
2010/12/21 582 593 580 593 178,800
2010/12/20 566 606 564 592 458,700
2010/12/17 518 564 517 546 339,000
2010/12/16 499 516 499 512 46,000
2010/12/15 502 507 495 506 56,100
2010/12/14 498 507 495 495 44,100
2010/12/13 495 512 494 507 40,300
2010/12/10 495 502 494 499 71,800
2010/12/09 503 506 500 503 42,100
2010/12/08 512 518 498 499 47,800
2010/12/07 518 524 511 517 73,900
2010/12/06 508 526 504 521 78,900
2010/12/03 516 516 490 505 86,800
2010/12/02 483 515 477 506 191,600
2010/12/01 460 477 460 475 43,200
2010/11/30 465 466 445 457 52,800
2010/11/29 462 471 457 464 30,100
2010/11/26 478 479 465 465 47,900
2010/11/25 468 475 456 475 52,300
2010/11/24 458 462 448 460 62,300
2010/11/22 454 475 452 474 57,700
2010/11/19 454 458 448 455 50,700
2010/11/18 443 455 442 448 66,400
2010/11/17 444 447 438 442 46,800
2010/11/16 420 452 420 448 238,500
2010/11/15 413 419 413 416 16,200
2010/11/12 420 426 414 415 61,500
2010/11/11 425 428 419 427 76,000
2010/11/10 429 438 421 428 30,300
2010/11/09 437 440 421 426 41,200
2010/11/08 438 442 436 439 30,000
2010/11/05 437 444 435 436 44,700
2010/11/04 427 441 423 427 49,700
2010/11/02 431 434 418 428 111,100
2010/11/01 410 439 391 439 260,400
2010/10/29 459 469 451 469 69,200
2010/10/28 458 462 455 455 71,400
2010/10/27 454 460 452 452 61,800
2010/10/26 450 458 450 452 36,700
2010/10/25 446 458 446 457 67,000
2010/10/22 460 460 446 446 38,200
2010/10/21 460 465 455 465 126,000
2010/10/20 445 465 438 456 92,700
2010/10/19 444 447 437 445 93,900
2010/10/18 438 440 430 440 37,600
2010/10/15 442 442 425 439 53,900
2010/10/14 420 445 420 442 64,300
2010/10/13 439 442 414 414 74,200
2010/10/12 443 445 433 433 63,500
2010/10/08 445 447 441 441 97,900
2010/10/07 442 455 441 444 137,100
2010/10/06 423 438 422 438 49,400
2010/10/05 417 427 406 417 39,600
2010/10/04 431 438 412 417 28,400
2010/10/01 440 440 432 433 35,000
2010/09/30 435 444 423 444 34,300
2010/09/29 429 435 427 435 17,700
2010/09/28 430 433 424 430 19,400
2010/09/27 418 425 414 425 17,500
2010/09/24 420 421 412 412 39,800
2010/09/22 417 426 416 418 19,400
2010/09/21 434 434 422 425 15,400
2010/09/17 425 435 425 426 23,000
2010/09/16 421 434 421 425 11,600
2010/09/15 418 437 416 418 36,200
2010/09/14 428 428 415 422 14,100
2010/09/13 431 431 418 421 28,500
2010/09/10 428 431 419 425 26,100
2010/09/09 419 419 414 415 6,700
2010/09/08 427 427 415 418 10,000
2010/09/07 427 427 421 423 13,300
2010/09/06 431 431 418 428 13,800
2010/09/03 414 430 410 426 12,800
2010/09/02 416 424 412 416 21,700
2010/09/01 424 427 410 416 21,500
2010/08/31 422 432 409 424 30,600
2010/08/30 427 430 403 430 46,800
2010/08/27 406 422 381 422 32,900
2010/08/26 409 414 406 409 11,700
2010/08/25 419 419 406 409 22,400
2010/08/24 410 421 410 416 20,400
2010/08/23 421 421 411 411 29,200
2010/08/20 414 428 414 416 46,600
2010/08/19 412 424 412 414 33,300
2010/08/18 417 424 411 412 19,400
2010/08/17 416 420 408 417 21,200
2010/08/16 426 429 410 417 18,400
2010/08/13 433 433 421 427 14,900
2010/08/12 418 439 416 437 29,900
2010/08/11 434 448 425 429 38,400
2010/08/10 447 447 435 438 49,100
2010/08/09 439 453 439 445 59,500
2010/08/06 433 448 433 439 51,300
2010/08/05 438 440 435 439 24,200
2010/08/04 440 440 432 435 35,600
2010/08/03 440 445 439 441 24,800
2010/08/02 440 446 439 439 27,500
2010/07/30 447 448 433 442 51,600
2010/07/29 449 456 446 450 66,100
2010/07/28 450 459 448 450 35,800
2010/07/27 450 457 448 450 40,900
2010/07/26 457 462 446 446 45,100
2010/07/23 446 449 436 449 118,000
2010/07/22 452 453 441 442 106,300
2010/07/21 464 464 456 459 34,400
2010/07/20 465 465 457 462 45,700
2010/07/16 468 472 459 468 47,400
2010/07/15 475 481 470 475 39,900
2010/07/14 482 482 471 475 60,600
2010/07/13 473 479 466 474 101,400
2010/07/12 468 475 460 460 73,200
2010/07/09 454 498 440 460 206,000
2010/07/08 459 459 444 449 25,000
2010/07/07 447 455 442 443 31,400
2010/07/06 449 457 440 453 28,300
2010/07/05 440 456 440 449 19,700
2010/07/02 463 463 450 451 18,100
2010/07/01 490 490 454 455 54,100
2010/06/30 459 521 456 501 55,200
2010/06/29 475 475 465 475 34,600
2010/06/28 478 481 475 475 8,000
2010/06/25 486 488 477 478 21,200
2010/06/24 487 496 487 489 12,200
2010/06/23 499 500 490 490 13,100
2010/06/22 521 522 495 500 56,100
2010/06/21 521 534 512 527 29,700
2010/06/18 507 520 501 520 22,700
2010/06/17 513 513 503 507 13,000
2010/06/16 508 514 499 513 44,100
2010/06/15 500 504 490 500 10,800
2010/06/14 508 509 498 500 5,800
2010/06/11 509 509 490 495 46,900
2010/06/10 490 505 474 503 25,400
2010/06/09 491 505 486 497 25,300
2010/06/08 501 504 495 497 23,400
2010/06/07 508 508 495 495 19,200
2010/06/04 520 520 501 518 29,000
2010/06/03 512 523 510 514 31,200
2010/06/02 528 528 508 508 60,000
2010/06/01 541 574 538 538 111,000
2010/05/31 521 538 520 536 72,400
2010/05/28 535 540 511 513 57,100
2010/05/27 482 537 474 537 93,300
2010/05/26 476 500 473 500 89,300
2010/05/25 490 490 472 480 90,400
2010/05/24 478 509 478 489 69,200
2010/05/21 447 474 445 470 82,000
2010/05/20 466 470 452 461 48,000
2010/05/19 479 480 438 458 158,500
2010/05/18 503 508 478 495 67,800
2010/05/17 538 538 501 508 84,400
2010/05/14 546 546 518 518 119,200
2010/05/13 560 571 511 563 88,100
2010/05/12 573 573 550 562 93,000
2010/05/11 608 611 563 563 101,300
2010/05/10 602 621 587 607 70,400
2010/05/07 630 630 605 620 69,400
2010/05/06 670 670 650 652 82,200
2010/04/30 685 700 645 671 337,600
2010/04/28 684 734 670 730 109,600
2010/04/27 683 694 673 689 75,400
2010/04/26 615 708 615 693 174,100
2010/04/23 606 624 604 608 49,300
2010/04/22 614 624 597 612 59,800
2010/04/21 601 615 601 606 90,300
2010/04/20 600 620 593 595 82,000
2010/04/19 615 622 595 609 127,400
2010/04/16 615 635 607 635 89,300
2010/04/15 617 619 600 610 89,900
2010/04/14 554 608 540 599 140,100
2010/04/13 522 546 520 546 43,100
2010/04/12 555 555 526 526 33,700
2010/04/09 537 548 537 541 48,300
2010/04/08 539 544 535 536 38,000
2010/04/07 537 553 530 539 32,000
2010/04/06 549 550 521 537 45,500
2010/04/05 545 559 542 549 53,000
2010/04/02 530 550 521 550 123,900
2010/04/01 515 534 510 520 121,500
2010/03/31 505 540 495 540 169,700
2010/03/30 486 489 479 489 59,300
2010/03/29 463 480 463 478 46,000
2010/03/26 478 487 474 486 56,000
2010/03/25 482 482 471 475 86,700
2010/03/24 478 482 475 482 57,400
2010/03/23 479 484 475 475 54,200
2010/03/19 487 497 474 487 48,000
2010/03/18 500 500 482 486 57,900
2010/03/17 494 502 482 499 187,500
2010/03/16 440 470 439 470 133,700
2010/03/15 433 435 426 434 46,400
2010/03/12 427 431 423 431 44,100
2010/03/11 425 426 422 426 24,200
2010/03/10 428 430 421 423 36,600
2010/03/09 425 430 423 429 32,500
2010/03/08 427 431 423 424 73,400
2010/03/05 417 424 416 423 17,700
2010/03/04 413 418 413 417 30,700
2010/03/03 420 420 413 418 22,300
2010/03/02 412 420 412 420 8,900
2010/03/01 411 417 411 415 15,200
2010/02/26 406 420 406 418 47,700
2010/02/25 418 418 406 411 44,800
2010/02/24 408 417 408 413 46,600
2010/02/23 411 415 408 413 47,000
2010/02/22 407 415 406 409 22,600
2010/02/19 410 411 406 407 39,500
2010/02/18 415 417 411 411 25,000
2010/02/17 411 426 409 416 77,600
2010/02/16 417 423 405 416 51,900
2010/02/15 429 429 416 416 30,600
2010/02/12 420 437 417 421 52,100
2010/02/10 401 424 398 417 59,300
2010/02/09 395 416 395 409 49,700
2010/02/08 415 415 400 403 32,900
2010/02/05 420 421 414 415 20,700
2010/02/04 426 426 421 422 9,900
2010/02/03 429 429 422 422 22,400
2010/02/02 433 433 421 421 33,400
2010/02/01 424 427 417 425 40,400
2010/01/29 422 438 414 427 61,900
2010/01/28 413 423 413 418 24,500
2010/01/27 418 426 415 415 16,200
2010/01/26 427 440 414 417 43,300
2010/01/25 421 428 421 425 22,400
2010/01/22 418 429 418 429 51,400
2010/01/21 420 424 417 420 32,500
2010/01/20 425 430 422 423 62,200
2010/01/19 423 431 423 425 34,500
2010/01/18 421 429 420 423 42,100
2010/01/15 428 434 423 429 73,400
2010/01/14 434 438 429 433 119,200
2010/01/13 439 442 435 435 29,100
2010/01/12 444 446 438 443 39,600
2010/01/08 431 441 431 441 26,400
2010/01/07 439 442 430 436 49,000
2010/01/06 440 440 427 432 22,600
2010/01/05 443 445 432 439 45,200
2010/01/04 427 444 427 438 36,500

このページの先頭へ