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 |
---|---|---|---|---|---|
2019/12/30 | 618 | 639 | 617 | 638 | 101,600 |
2019/12/27 | 611 | 621 | 610 | 620 | 26,000 |
2019/12/26 | 603 | 609 | 602 | 609 | 31,200 |
2019/12/25 | 612 | 612 | 602 | 607 | 34,900 |
2019/12/24 | 619 | 619 | 611 | 613 | 13,600 |
2019/12/23 | 624 | 626 | 617 | 617 | 36,800 |
2019/12/20 | 625 | 626 | 619 | 624 | 29,000 |
2019/12/19 | 617 | 627 | 616 | 627 | 26,100 |
2019/12/18 | 624 | 626 | 619 | 619 | 25,400 |
2019/12/17 | 621 | 628 | 620 | 628 | 46,800 |
2019/12/16 | 617 | 620 | 614 | 615 | 27,100 |
2019/12/13 | 625 | 625 | 619 | 619 | 25,100 |
2019/12/12 | 627 | 627 | 614 | 615 | 34,600 |
2019/12/11 | 630 | 634 | 622 | 622 | 29,200 |
2019/12/10 | 624 | 630 | 624 | 630 | 42,900 |
2019/12/09 | 620 | 626 | 620 | 626 | 60,200 |
2019/12/06 | 610 | 619 | 610 | 613 | 38,500 |
2019/12/05 | 595 | 615 | 594 | 615 | 124,400 |
2019/12/04 | 590 | 595 | 590 | 594 | 26,800 |
2019/12/03 | 589 | 590 | 587 | 590 | 23,100 |
2019/12/02 | 589 | 591 | 587 | 589 | 41,900 |
2019/11/29 | 593 | 593 | 589 | 591 | 8,400 |
2019/11/28 | 592 | 594 | 586 | 588 | 25,700 |
2019/11/27 | 590 | 596 | 590 | 592 | 25,000 |
2019/11/26 | 590 | 594 | 590 | 593 | 33,900 |
2019/11/25 | 589 | 590 | 588 | 589 | 9,100 |
2019/11/22 | 588 | 589 | 586 | 586 | 11,800 |
2019/11/21 | 587 | 588 | 579 | 588 | 30,600 |
2019/11/20 | 589 | 590 | 585 | 588 | 20,300 |
2019/11/19 | 588 | 589 | 587 | 587 | 11,700 |
2019/11/18 | 588 | 591 | 587 | 588 | 15,300 |
2019/11/15 | 587 | 591 | 587 | 588 | 23,400 |
2019/11/14 | 590 | 590 | 586 | 589 | 19,100 |
2019/11/13 | 592 | 592 | 585 | 586 | 21,000 |
2019/11/12 | 590 | 594 | 585 | 592 | 42,500 |
2019/11/11 | 590 | 595 | 581 | 595 | 44,400 |
2019/11/08 | 589 | 592 | 588 | 590 | 17,800 |
2019/11/07 | 591 | 591 | 585 | 587 | 18,300 |
2019/11/06 | 592 | 593 | 587 | 588 | 21,700 |
2019/11/05 | 581 | 595 | 581 | 591 | 37,700 |
2019/11/01 | 579 | 585 | 576 | 583 | 26,500 |
2019/10/31 | 583 | 584 | 570 | 578 | 29,200 |
2019/10/30 | 561 | 581 | 561 | 581 | 66,200 |
2019/10/29 | 563 | 564 | 561 | 563 | 22,100 |
2019/10/28 | 559 | 564 | 559 | 560 | 24,900 |
2019/10/25 | 562 | 563 | 558 | 560 | 15,700 |
2019/10/24 | 553 | 560 | 552 | 560 | 60,700 |
2019/10/23 | 554 | 555 | 552 | 555 | 23,100 |
2019/10/21 | 546 | 553 | 546 | 552 | 11,900 |
2019/10/18 | 544 | 547 | 544 | 546 | 9,200 |
2019/10/17 | 544 | 549 | 543 | 543 | 17,700 |
2019/10/16 | 552 | 554 | 545 | 546 | 30,800 |
2019/10/15 | 547 | 550 | 545 | 549 | 24,600 |
2019/10/11 | 543 | 545 | 542 | 543 | 22,800 |
2019/10/10 | 546 | 546 | 540 | 543 | 20,100 |
2019/10/09 | 540 | 547 | 540 | 547 | 13,300 |
2019/10/08 | 538 | 543 | 538 | 542 | 15,400 |
2019/10/07 | 542 | 542 | 537 | 538 | 8,200 |
2019/10/04 | 537 | 540 | 533 | 540 | 17,600 |
2019/10/03 | 540 | 540 | 535 | 538 | 27,000 |
2019/10/02 | 542 | 546 | 541 | 543 | 32,800 |
2019/10/01 | 536 | 544 | 536 | 543 | 19,200 |
2019/09/30 | 538 | 540 | 536 | 538 | 16,600 |
2019/09/27 | 543 | 543 | 537 | 539 | 33,500 |
2019/09/26 | 555 | 555 | 548 | 550 | 38,800 |
2019/09/25 | 543 | 553 | 543 | 550 | 29,700 |
2019/09/24 | 550 | 552 | 545 | 547 | 20,400 |
2019/09/20 | 548 | 550 | 546 | 549 | 28,200 |
2019/09/19 | 543 | 547 | 540 | 546 | 29,800 |
2019/09/18 | 546 | 549 | 543 | 544 | 16,300 |
2019/09/17 | 550 | 550 | 543 | 547 | 24,000 |
2019/09/13 | 543 | 547 | 541 | 547 | 46,700 |
2019/09/12 | 538 | 543 | 538 | 542 | 31,100 |
2019/09/11 | 530 | 536 | 530 | 536 | 36,200 |
2019/09/10 | 529 | 535 | 528 | 529 | 40,300 |
2019/09/09 | 531 | 533 | 528 | 528 | 20,200 |
2019/09/06 | 538 | 538 | 531 | 531 | 12,000 |
2019/09/05 | 529 | 536 | 527 | 533 | 16,100 |
2019/09/04 | 520 | 525 | 520 | 523 | 10,700 |
2019/09/03 | 527 | 529 | 521 | 525 | 25,400 |
2019/09/02 | 533 | 533 | 526 | 526 | 8,300 |
2019/08/30 | 524 | 536 | 520 | 535 | 24,400 |
2019/08/29 | 522 | 522 | 517 | 520 | 10,700 |
2019/08/28 | 520 | 524 | 520 | 522 | 9,200 |
2019/08/27 | 522 | 526 | 519 | 523 | 14,400 |
2019/08/26 | 518 | 522 | 516 | 522 | 22,600 |
2019/08/23 | 531 | 533 | 526 | 528 | 18,800 |
2019/08/22 | 533 | 534 | 531 | 533 | 9,000 |
2019/08/21 | 535 | 537 | 528 | 532 | 20,600 |
2019/08/20 | 534 | 540 | 531 | 540 | 23,600 |
2019/08/19 | 529 | 535 | 529 | 534 | 17,100 |
2019/08/16 | 527 | 538 | 521 | 526 | 33,100 |
2019/08/15 | 506 | 530 | 506 | 530 | 65,200 |
2019/08/14 | 531 | 535 | 509 | 514 | 77,600 |
2019/08/13 | 536 | 553 | 530 | 530 | 62,400 |
2019/08/09 | 548 | 549 | 540 | 543 | 19,100 |
2019/08/08 | 540 | 546 | 537 | 546 | 16,100 |
2019/08/07 | 539 | 548 | 539 | 540 | 21,600 |
2019/08/06 | 526 | 540 | 526 | 539 | 26,300 |
2019/08/05 | 543 | 544 | 533 | 540 | 34,200 |
2019/08/02 | 557 | 557 | 542 | 550 | 29,100 |
2019/08/01 | 563 | 564 | 556 | 562 | 15,500 |
2019/07/31 | 558 | 574 | 554 | 566 | 42,800 |
2019/07/30 | 561 | 563 | 556 | 560 | 19,900 |
2019/07/29 | 560 | 561 | 556 | 558 | 12,700 |
2019/07/26 | 559 | 561 | 557 | 559 | 8,700 |
2019/07/25 | 560 | 564 | 557 | 563 | 10,000 |
2019/07/24 | 556 | 559 | 554 | 557 | 13,000 |
2019/07/23 | 553 | 558 | 551 | 556 | 21,200 |
2019/07/22 | 557 | 557 | 552 | 552 | 16,300 |
2019/07/19 | 547 | 560 | 545 | 560 | 23,500 |
2019/07/18 | 559 | 559 | 546 | 546 | 32,400 |
2019/07/17 | 567 | 567 | 559 | 559 | 24,800 |
2019/07/16 | 567 | 570 | 561 | 567 | 18,400 |
2019/07/12 | 575 | 575 | 569 | 571 | 18,000 |
2019/07/11 | 572 | 575 | 570 | 574 | 14,600 |
2019/07/10 | 572 | 573 | 566 | 568 | 29,700 |
2019/07/09 | 575 | 580 | 573 | 573 | 29,200 |
2019/07/08 | 575 | 581 | 575 | 577 | 26,600 |
2019/07/05 | 577 | 577 | 573 | 577 | 16,100 |
2019/07/04 | 575 | 578 | 571 | 574 | 30,300 |
2019/07/03 | 571 | 577 | 571 | 574 | 26,100 |
2019/07/02 | 565 | 574 | 560 | 572 | 40,500 |
2019/07/01 | 560 | 565 | 559 | 565 | 52,500 |
2019/06/28 | 553 | 556 | 548 | 549 | 18,500 |
2019/06/27 | 552 | 557 | 550 | 556 | 15,000 |
2019/06/26 | 543 | 559 | 543 | 554 | 36,100 |
2019/06/25 | 559 | 561 | 548 | 551 | 32,600 |
2019/06/24 | 561 | 561 | 551 | 553 | 35,700 |
2019/06/21 | 544 | 567 | 536 | 565 | 127,600 |
2019/06/20 | 539 | 544 | 539 | 541 | 17,400 |
2019/06/19 | 536 | 540 | 535 | 539 | 23,200 |
2019/06/18 | 543 | 546 | 530 | 531 | 23,700 |
2019/06/17 | 540 | 544 | 535 | 544 | 33,400 |
2019/06/14 | 537 | 541 | 532 | 541 | 28,300 |
2019/06/13 | 539 | 540 | 531 | 533 | 27,200 |
2019/06/12 | 540 | 542 | 532 | 540 | 34,800 |
2019/06/11 | 537 | 541 | 536 | 540 | 24,400 |
2019/06/10 | 534 | 537 | 533 | 535 | 18,300 |
2019/06/07 | 530 | 534 | 528 | 531 | 13,200 |
2019/06/06 | 533 | 536 | 529 | 529 | 18,400 |
2019/06/05 | 527 | 534 | 527 | 533 | 31,800 |
2019/06/04 | 522 | 525 | 518 | 525 | 23,600 |
2019/06/03 | 513 | 523 | 513 | 522 | 35,000 |
2019/05/31 | 525 | 525 | 516 | 518 | 27,400 |
2019/05/30 | 526 | 529 | 524 | 528 | 17,200 |
2019/05/29 | 538 | 538 | 531 | 532 | 20,600 |
2019/05/28 | 542 | 543 | 537 | 541 | 30,700 |
2019/05/27 | 543 | 546 | 541 | 541 | 14,000 |
2019/05/24 | 539 | 546 | 534 | 543 | 36,900 |
2019/05/23 | 548 | 550 | 543 | 546 | 27,100 |
2019/05/22 | 539 | 549 | 539 | 549 | 28,000 |
2019/05/21 | 544 | 545 | 535 | 541 | 28,000 |
2019/05/20 | 535 | 544 | 533 | 543 | 48,300 |
2019/05/17 | 517 | 532 | 517 | 532 | 36,800 |
2019/05/16 | 515 | 518 | 514 | 514 | 25,600 |
2019/05/15 | 518 | 522 | 511 | 515 | 49,400 |
2019/05/14 | 514 | 522 | 509 | 518 | 62,000 |
2019/05/13 | 535 | 535 | 525 | 527 | 34,300 |
2019/05/10 | 532 | 539 | 530 | 533 | 30,600 |
2019/05/09 | 543 | 543 | 532 | 532 | 55,200 |
2019/05/08 | 553 | 553 | 543 | 544 | 48,100 |
2019/05/07 | 553 | 559 | 553 | 553 | 22,700 |
2019/04/26 | 559 | 560 | 554 | 559 | 23,400 |
2019/04/25 | 558 | 561 | 556 | 558 | 53,600 |
2019/04/24 | 554 | 558 | 554 | 555 | 26,900 |
2019/04/23 | 561 | 561 | 556 | 557 | 16,500 |
2019/04/22 | 554 | 564 | 554 | 561 | 33,700 |
2019/04/19 | 557 | 563 | 553 | 557 | 36,200 |
2019/04/18 | 563 | 568 | 560 | 560 | 25,900 |
2019/04/17 | 559 | 565 | 559 | 562 | 40,700 |
2019/04/16 | 558 | 562 | 556 | 559 | 24,300 |
2019/04/15 | 555 | 565 | 555 | 563 | 64,100 |
2019/04/12 | 554 | 557 | 553 | 553 | 34,100 |
2019/04/11 | 556 | 556 | 554 | 556 | 16,800 |
2019/04/10 | 559 | 559 | 554 | 557 | 40,900 |
2019/04/09 | 566 | 566 | 560 | 562 | 22,300 |
2019/04/08 | 565 | 569 | 563 | 565 | 34,900 |
2019/04/05 | 575 | 575 | 564 | 564 | 70,400 |
2019/04/04 | 569 | 573 | 568 | 572 | 35,100 |
2019/04/03 | 565 | 571 | 564 | 570 | 27,900 |
2019/04/02 | 574 | 577 | 564 | 567 | 70,700 |
2019/04/01 | 572 | 580 | 570 | 574 | 57,500 |
2019/03/29 | 582 | 583 | 568 | 571 | 58,200 |
2019/03/28 | 594 | 604 | 580 | 580 | 97,800 |
2019/03/27 | 586 | 607 | 583 | 601 | 211,500 |
2019/03/26 | 637 | 640 | 632 | 635 | 316,500 |
2019/03/25 | 634 | 637 | 627 | 637 | 124,500 |
2019/03/22 | 620 | 640 | 619 | 636 | 212,300 |
2019/03/20 | 615 | 617 | 612 | 614 | 78,100 |
2019/03/19 | 617 | 617 | 612 | 614 | 58,700 |
2019/03/18 | 613 | 617 | 610 | 616 | 52,100 |
2019/03/15 | 614 | 619 | 611 | 612 | 44,200 |
2019/03/14 | 616 | 618 | 613 | 614 | 39,500 |
2019/03/13 | 612 | 617 | 612 | 617 | 36,400 |
2019/03/12 | 612 | 614 | 609 | 612 | 34,600 |
2019/03/11 | 600 | 608 | 600 | 608 | 53,200 |
2019/03/08 | 601 | 604 | 599 | 600 | 78,000 |
2019/03/07 | 612 | 613 | 606 | 606 | 68,800 |
2019/03/06 | 621 | 622 | 613 | 614 | 83,500 |
2019/03/05 | 621 | 624 | 620 | 623 | 34,000 |
2019/03/04 | 622 | 625 | 622 | 623 | 36,900 |
2019/03/01 | 624 | 627 | 622 | 624 | 51,400 |
2019/02/28 | 621 | 630 | 619 | 628 | 105,800 |
2019/02/27 | 617 | 622 | 614 | 614 | 47,700 |
2019/02/26 | 611 | 620 | 609 | 620 | 36,400 |
2019/02/25 | 609 | 613 | 608 | 610 | 59,700 |
2019/02/22 | 609 | 609 | 604 | 609 | 35,200 |
2019/02/21 | 610 | 613 | 608 | 611 | 22,300 |
2019/02/20 | 610 | 613 | 607 | 612 | 35,700 |
2019/02/19 | 612 | 612 | 605 | 611 | 34,800 |
2019/02/18 | 600 | 613 | 599 | 612 | 59,100 |
2019/02/15 | 598 | 598 | 592 | 597 | 38,000 |
2019/02/14 | 595 | 597 | 593 | 595 | 34,200 |
2019/02/13 | 600 | 600 | 591 | 597 | 29,700 |
2019/02/12 | 604 | 610 | 591 | 594 | 88,100 |
2019/02/08 | 610 | 610 | 601 | 603 | 64,600 |
2019/02/07 | 609 | 612 | 605 | 610 | 58,500 |
2019/02/06 | 608 | 609 | 605 | 608 | 22,600 |
2019/02/05 | 603 | 608 | 603 | 608 | 22,500 |
2019/02/04 | 597 | 607 | 595 | 603 | 50,200 |
2019/02/01 | 590 | 593 | 588 | 589 | 37,000 |
2019/01/31 | 594 | 597 | 591 | 594 | 32,400 |
2019/01/30 | 601 | 603 | 593 | 593 | 57,800 |
2019/01/29 | 595 | 600 | 591 | 598 | 39,900 |
2019/01/28 | 599 | 599 | 594 | 595 | 24,000 |
2019/01/25 | 595 | 602 | 593 | 598 | 44,900 |
2019/01/24 | 586 | 593 | 585 | 593 | 23,300 |
2019/01/23 | 588 | 593 | 585 | 590 | 31,900 |
2019/01/22 | 592 | 593 | 587 | 592 | 29,800 |
2019/01/21 | 591 | 594 | 591 | 592 | 31,900 |
2019/01/18 | 590 | 591 | 587 | 589 | 38,800 |
2019/01/17 | 590 | 590 | 586 | 588 | 28,200 |
2019/01/16 | 588 | 589 | 584 | 586 | 27,900 |
2019/01/15 | 585 | 592 | 583 | 591 | 22,000 |
2019/01/11 | 585 | 590 | 582 | 590 | 30,700 |
2019/01/10 | 586 | 587 | 580 | 585 | 26,700 |
2019/01/09 | 585 | 587 | 582 | 585 | 36,800 |
2019/01/08 | 576 | 584 | 573 | 581 | 43,100 |
2019/01/07 | 576 | 578 | 572 | 575 | 43,300 |
2019/01/04 | 559 | 560 | 546 | 560 | 55,000 |