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
2020/12/30 554 557 545 553 46,400
2020/12/29 554 557 550 557 61,400
2020/12/28 548 556 546 553 68,500
2020/12/25 545 547 539 547 32,500
2020/12/24 541 547 538 543 39,500
2020/12/23 545 545 531 541 42,700
2020/12/22 553 554 538 544 78,900
2020/12/21 555 558 549 553 72,500
2020/12/18 553 556 544 549 62,500
2020/12/17 562 562 542 552 74,500
2020/12/16 555 567 552 556 89,000
2020/12/15 546 550 540 550 68,700
2020/12/14 534 549 534 546 70,800
2020/12/11 532 536 530 534 50,100
2020/12/10 534 534 528 528 29,500
2020/12/09 534 536 533 534 26,300
2020/12/08 528 537 527 531 33,700
2020/12/07 537 542 527 527 77,500
2020/12/04 539 541 534 536 40,900
2020/12/03 539 544 537 543 49,500
2020/12/02 541 543 537 537 63,500
2020/12/01 532 540 532 539 41,200
2020/11/30 553 553 533 533 73,800
2020/11/27 547 555 542 551 92,900
2020/11/26 536 548 533 547 99,400
2020/11/25 537 540 529 533 101,900
2020/11/24 534 539 530 530 66,200
2020/11/20 522 531 520 529 37,800
2020/11/19 518 533 516 530 58,200
2020/11/18 520 528 516 517 91,600
2020/11/17 538 540 522 522 83,400
2020/11/16 530 544 528 535 123,700
2020/11/13 517 528 512 520 115,700
2020/11/12 564 570 508 521 673,200
2020/11/11 476 554 467 554 460,600
2020/11/10 472 476 464 474 61,500
2020/11/09 477 481 457 465 69,000
2020/11/06 462 481 462 477 62,100
2020/11/05 455 479 447 447 185,700
2020/11/04 462 463 444 454 85,800
2020/11/02 442 457 442 450 48,600
2020/10/30 452 455 438 439 86,200
2020/10/29 452 463 452 460 22,900
2020/10/28 464 464 453 459 24,800
2020/10/27 464 465 454 465 28,600
2020/10/26 467 480 449 462 46,900
2020/10/23 472 472 463 466 22,400
2020/10/22 472 474 465 470 28,100
2020/10/21 481 485 469 472 47,500
2020/10/20 490 490 477 487 26,600
2020/10/19 458 493 458 493 67,200
2020/10/16 475 477 450 454 107,100
2020/10/15 483 483 472 477 43,600
2020/10/14 500 500 477 480 85,300
2020/10/13 505 505 496 496 19,300
2020/10/12 500 502 497 502 25,400
2020/10/09 504 504 498 500 13,500
2020/10/08 512 517 502 505 35,500
2020/10/07 505 517 503 508 45,400
2020/10/06 507 507 493 505 44,700
2020/10/05 489 507 488 503 45,600
2020/10/02 502 503 473 477 73,700
2020/09/30 509 510 498 502 38,900
2020/09/29 516 517 507 510 38,900
2020/09/28 507 516 505 516 53,500
2020/09/25 502 507 495 498 72,400
2020/09/24 520 521 490 490 112,000
2020/09/23 552 560 516 520 142,500
2020/09/18 545 555 541 555 89,500
2020/09/17 555 555 534 539 61,000
2020/09/16 535 559 530 555 135,300
2020/09/15 522 533 513 531 66,500
2020/09/14 521 523 511 522 50,100
2020/09/11 510 521 499 521 93,400
2020/09/10 516 516 508 513 33,700
2020/09/09 520 529 512 513 51,600
2020/09/08 531 534 517 527 51,000
2020/09/07 530 538 524 534 65,200
2020/09/04 502 532 502 532 83,500
2020/09/03 524 524 512 512 39,200
2020/09/02 522 525 502 522 83,200
2020/09/01 524 525 513 516 40,100
2020/08/31 522 531 520 524 58,800
2020/08/28 521 528 506 512 81,200
2020/08/27 538 538 518 530 88,200
2020/08/26 533 538 526 537 69,100
2020/08/25 525 535 521 533 160,300
2020/08/24 540 544 523 528 218,300
2020/08/21 499 538 497 529 589,000
2020/08/20 490 490 468 471 88,700
2020/08/19 470 492 468 487 160,400
2020/08/18 480 485 466 467 249,300
2020/08/17 438 465 430 462 122,400
2020/08/14 437 437 430 435 58,100
2020/08/13 457 457 428 437 82,400
2020/08/12 450 457 426 450 266,800
2020/08/11 399 469 396 450 854,200
2020/08/07 380 391 380 391 52,200
2020/08/06 394 394 377 380 19,400
2020/08/05 386 394 385 393 35,600
2020/08/04 386 392 385 389 12,900
2020/08/03 370 383 370 383 16,100
2020/07/31 388 388 360 369 75,100
2020/07/30 394 394 373 392 42,100
2020/07/29 400 400 393 394 11,400
2020/07/28 408 408 400 403 10,300
2020/07/27 391 407 389 407 20,200
2020/07/22 403 403 395 395 14,600
2020/07/21 400 403 393 403 14,700
2020/07/20 392 400 391 400 14,700
2020/07/17 397 397 393 394 14,500
2020/07/16 404 405 396 398 19,800
2020/07/15 400 407 398 406 29,100
2020/07/14 395 399 391 399 15,000
2020/07/13 386 394 383 393 28,600
2020/07/10 387 389 381 381 27,900
2020/07/09 393 396 388 390 66,400
2020/07/08 405 410 394 394 56,600
2020/07/07 410 413 405 408 16,100
2020/07/06 408 418 405 414 27,600
2020/07/03 402 408 399 407 24,900
2020/07/02 410 418 402 402 29,600
2020/07/01 415 417 405 405 29,800
2020/06/30 429 429 413 413 20,500
2020/06/29 413 420 411 420 24,000
2020/06/26 418 430 418 423 40,300
2020/06/25 416 418 408 412 37,900
2020/06/24 437 437 418 418 21,800
2020/06/23 425 433 418 433 36,200
2020/06/22 422 424 419 423 12,900
2020/06/19 417 423 413 423 12,600
2020/06/18 421 421 408 421 20,500
2020/06/17 428 428 413 421 23,800
2020/06/16 407 427 407 425 44,600
2020/06/15 416 418 401 401 48,800
2020/06/12 410 422 410 416 50,100
2020/06/11 441 441 427 428 41,600
2020/06/10 450 450 442 446 27,200
2020/06/09 451 451 437 451 38,000
2020/06/08 445 450 439 450 56,800
2020/06/05 443 444 433 436 29,700
2020/06/04 433 446 426 446 63,300
2020/06/03 440 440 430 434 29,500
2020/06/02 428 434 427 434 26,000
2020/06/01 433 433 421 426 22,200
2020/05/29 451 452 427 427 63,200
2020/05/28 430 447 429 447 77,900
2020/05/27 420 426 413 422 30,900
2020/05/26 417 423 417 420 43,700
2020/05/25 409 418 408 417 22,900
2020/05/22 411 413 404 407 12,000
2020/05/21 408 413 408 412 17,100
2020/05/20 401 408 401 406 17,600
2020/05/19 404 414 401 406 27,600
2020/05/18 400 402 394 402 24,000
2020/05/15 410 410 400 401 56,100
2020/05/14 413 413 401 402 34,800
2020/05/13 405 415 405 412 28,600
2020/05/12 420 426 411 412 68,700
2020/05/11 440 455 413 433 70,100
2020/05/08 416 436 416 436 15,700
2020/05/07 419 426 410 410 26,900
2020/05/01 433 434 416 427 37,700
2020/04/30 429 439 429 439 40,000
2020/04/28 418 429 415 426 27,600
2020/04/27 422 424 415 420 24,800
2020/04/24 422 422 413 419 21,900
2020/04/23 408 422 407 422 31,400
2020/04/22 416 416 404 409 27,200
2020/04/21 417 417 406 416 39,900
2020/04/20 418 421 413 417 26,900
2020/04/17 420 429 411 418 29,900
2020/04/16 410 415 400 415 68,900
2020/04/15 415 420 411 412 42,500
2020/04/14 415 424 410 419 39,600
2020/04/13 425 429 416 420 35,500
2020/04/10 429 429 416 423 90,600
2020/04/09 428 434 422 425 40,000
2020/04/08 409 433 401 431 87,100
2020/04/07 393 421 393 420 83,200
2020/04/06 376 390 373 385 104,400
2020/04/03 406 412 375 379 95,600
2020/04/02 433 438 406 406 101,600
2020/04/01 458 466 440 441 119,900
2020/03/31 499 499 474 479 93,500
2020/03/30 483 504 482 501 115,300
2020/03/27 557 557 542 551 148,700
2020/03/26 546 550 534 539 97,200
2020/03/25 553 569 542 563 85,000
2020/03/24 518 532 517 532 57,900
2020/03/23 492 516 484 510 73,400
2020/03/19 507 516 494 503 67,500
2020/03/18 512 528 500 500 58,700
2020/03/17 464 517 457 513 95,000
2020/03/16 481 490 469 471 56,100
2020/03/13 446 480 446 471 129,700
2020/03/12 518 523 500 504 81,000
2020/03/11 535 555 530 530 85,000
2020/03/10 500 545 494 545 94,300
2020/03/09 547 553 521 521 76,500
2020/03/06 571 580 565 567 87,000
2020/03/05 573 585 573 581 45,000
2020/03/04 562 577 560 572 54,100
2020/03/03 598 598 567 567 43,300
2020/03/02 547 587 547 576 66,200
2020/02/28 563 569 550 559 123,600
2020/02/27 597 601 584 585 111,600
2020/02/26 601 605 591 600 60,900
2020/02/25 600 610 600 605 61,000
2020/02/21 626 630 624 629 16,300
2020/02/20 636 636 625 625 10,200
2020/02/19 624 633 624 630 19,900
2020/02/18 626 630 623 623 24,400
2020/02/17 639 639 627 630 44,500
2020/02/14 639 647 637 646 33,800
2020/02/13 648 648 641 645 33,100
2020/02/12 640 647 640 644 97,900
2020/02/10 624 635 622 634 46,900
2020/02/07 624 627 620 624 13,800
2020/02/06 623 632 623 628 45,900
2020/02/05 620 622 618 620 22,600
2020/02/04 620 620 614 620 15,000
2020/02/03 615 620 611 618 22,300
2020/01/31 617 623 615 618 20,400
2020/01/30 625 625 610 611 46,500
2020/01/29 616 623 616 622 19,400
2020/01/28 615 617 610 613 31,500
2020/01/27 618 622 616 616 39,300
2020/01/24 631 633 621 623 43,900
2020/01/23 634 636 631 631 22,200
2020/01/22 634 636 631 636 20,400
2020/01/21 622 633 622 633 40,800
2020/01/20 620 627 620 624 18,500
2020/01/17 628 628 620 620 30,300
2020/01/16 627 629 622 622 21,500
2020/01/15 634 634 621 627 37,600
2020/01/14 624 634 618 634 98,400
2020/01/10 625 629 615 621 49,400
2020/01/09 627 628 621 625 28,500
2020/01/08 634 634 619 621 40,700
2020/01/07 631 636 630 634 27,200
2020/01/06 625 631 624 627 35,000

このページの先頭へ