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 |
---|---|---|---|---|---|
2022/12/30 | 709 | 717 | 709 | 713 | 71,100 |
2022/12/29 | 709 | 710 | 702 | 710 | 59,100 |
2022/12/28 | 705 | 710 | 702 | 709 | 69,000 |
2022/12/27 | 692 | 705 | 692 | 705 | 88,700 |
2022/12/26 | 685 | 691 | 685 | 690 | 65,000 |
2022/12/23 | 690 | 691 | 685 | 690 | 83,300 |
2022/12/22 | 692 | 698 | 690 | 698 | 63,800 |
2022/12/21 | 690 | 696 | 684 | 686 | 87,500 |
2022/12/20 | 708 | 713 | 681 | 688 | 265,500 |
2022/12/19 | 706 | 717 | 705 | 709 | 147,200 |
2022/12/16 | 702 | 715 | 701 | 706 | 132,200 |
2022/12/15 | 690 | 714 | 689 | 701 | 284,900 |
2022/12/14 | 685 | 690 | 682 | 688 | 254,700 |
2022/12/13 | 679 | 688 | 660 | 678 | 892,300 |
2022/12/12 | 632 | 636 | 629 | 629 | 29,800 |
2022/12/09 | 627 | 633 | 627 | 632 | 20,700 |
2022/12/08 | 629 | 630 | 625 | 630 | 14,500 |
2022/12/07 | 619 | 630 | 619 | 628 | 41,700 |
2022/12/06 | 617 | 619 | 615 | 619 | 37,400 |
2022/12/05 | 624 | 624 | 617 | 617 | 40,500 |
2022/12/02 | 626 | 627 | 619 | 623 | 29,900 |
2022/12/01 | 637 | 637 | 625 | 627 | 57,600 |
2022/11/30 | 634 | 637 | 631 | 631 | 29,400 |
2022/11/29 | 632 | 637 | 632 | 634 | 34,600 |
2022/11/28 | 635 | 637 | 631 | 635 | 64,500 |
2022/11/25 | 638 | 639 | 633 | 634 | 52,900 |
2022/11/24 | 632 | 638 | 631 | 634 | 72,500 |
2022/11/22 | 627 | 634 | 627 | 629 | 43,000 |
2022/11/21 | 621 | 628 | 621 | 627 | 42,000 |
2022/11/18 | 620 | 621 | 619 | 619 | 22,500 |
2022/11/17 | 616 | 619 | 615 | 619 | 17,900 |
2022/11/16 | 618 | 618 | 615 | 615 | 27,700 |
2022/11/15 | 617 | 619 | 615 | 618 | 22,900 |
2022/11/14 | 614 | 618 | 614 | 617 | 35,900 |
2022/11/11 | 616 | 619 | 612 | 615 | 62,100 |
2022/11/10 | 620 | 624 | 613 | 614 | 75,300 |
2022/11/09 | 612 | 620 | 612 | 618 | 42,800 |
2022/11/08 | 610 | 614 | 610 | 611 | 22,900 |
2022/11/07 | 610 | 610 | 606 | 608 | 27,900 |
2022/11/04 | 608 | 612 | 607 | 607 | 29,100 |
2022/11/02 | 613 | 616 | 608 | 608 | 30,200 |
2022/11/01 | 609 | 614 | 609 | 613 | 15,600 |
2022/10/31 | 608 | 612 | 606 | 611 | 40,400 |
2022/10/28 | 610 | 611 | 600 | 600 | 92,300 |
2022/10/27 | 612 | 612 | 608 | 611 | 22,100 |
2022/10/26 | 613 | 614 | 611 | 612 | 14,300 |
2022/10/25 | 612 | 614 | 609 | 610 | 29,800 |
2022/10/24 | 612 | 613 | 607 | 610 | 20,900 |
2022/10/21 | 608 | 609 | 606 | 606 | 10,300 |
2022/10/20 | 613 | 613 | 607 | 607 | 27,000 |
2022/10/19 | 613 | 614 | 610 | 613 | 23,200 |
2022/10/18 | 612 | 613 | 609 | 611 | 22,300 |
2022/10/17 | 606 | 612 | 605 | 608 | 39,900 |
2022/10/14 | 610 | 611 | 604 | 609 | 39,100 |
2022/10/13 | 607 | 607 | 602 | 603 | 26,200 |
2022/10/12 | 606 | 608 | 602 | 607 | 33,100 |
2022/10/11 | 606 | 609 | 603 | 605 | 46,800 |
2022/10/07 | 607 | 615 | 606 | 613 | 42,600 |
2022/10/06 | 607 | 614 | 607 | 612 | 38,600 |
2022/10/05 | 614 | 614 | 607 | 608 | 40,300 |
2022/10/04 | 609 | 614 | 606 | 610 | 59,400 |
2022/10/03 | 600 | 604 | 592 | 604 | 72,000 |
2022/09/30 | 607 | 610 | 601 | 603 | 81,000 |
2022/09/29 | 614 | 614 | 607 | 613 | 39,600 |
2022/09/28 | 609 | 612 | 601 | 609 | 68,100 |
2022/09/27 | 609 | 615 | 606 | 609 | 42,200 |
2022/09/26 | 613 | 613 | 605 | 606 | 91,000 |
2022/09/22 | 617 | 617 | 614 | 615 | 50,800 |
2022/09/21 | 620 | 620 | 616 | 618 | 32,500 |
2022/09/20 | 617 | 620 | 616 | 620 | 39,000 |
2022/09/16 | 616 | 617 | 614 | 615 | 22,300 |
2022/09/15 | 614 | 616 | 612 | 616 | 47,200 |
2022/09/14 | 613 | 616 | 612 | 614 | 36,700 |
2022/09/13 | 619 | 620 | 617 | 619 | 29,900 |
2022/09/12 | 620 | 620 | 617 | 619 | 42,000 |
2022/09/09 | 615 | 619 | 614 | 616 | 41,300 |
2022/09/08 | 616 | 618 | 613 | 616 | 36,200 |
2022/09/07 | 617 | 618 | 611 | 611 | 62,300 |
2022/09/06 | 617 | 620 | 616 | 617 | 28,700 |
2022/09/05 | 615 | 618 | 612 | 617 | 34,500 |
2022/09/02 | 618 | 618 | 612 | 615 | 58,500 |
2022/09/01 | 616 | 621 | 614 | 619 | 61,000 |
2022/08/31 | 619 | 621 | 616 | 620 | 34,100 |
2022/08/30 | 619 | 621 | 617 | 621 | 30,200 |
2022/08/29 | 615 | 619 | 615 | 617 | 33,200 |
2022/08/26 | 615 | 619 | 614 | 619 | 41,800 |
2022/08/25 | 613 | 615 | 612 | 613 | 51,600 |
2022/08/24 | 613 | 615 | 611 | 614 | 50,400 |
2022/08/23 | 613 | 615 | 611 | 612 | 55,900 |
2022/08/22 | 616 | 616 | 613 | 615 | 53,700 |
2022/08/19 | 617 | 620 | 616 | 618 | 53,500 |
2022/08/18 | 614 | 616 | 612 | 616 | 32,600 |
2022/08/17 | 615 | 618 | 613 | 615 | 38,100 |
2022/08/16 | 613 | 616 | 613 | 614 | 28,100 |
2022/08/15 | 613 | 619 | 611 | 615 | 66,200 |
2022/08/12 | 615 | 620 | 612 | 615 | 56,000 |
2022/08/10 | 614 | 620 | 612 | 612 | 44,500 |
2022/08/09 | 612 | 621 | 612 | 619 | 45,700 |
2022/08/08 | 622 | 634 | 603 | 618 | 171,300 |
2022/08/05 | 618 | 626 | 617 | 625 | 38,900 |
2022/08/04 | 622 | 627 | 616 | 620 | 59,500 |
2022/08/03 | 634 | 634 | 620 | 620 | 72,500 |
2022/08/02 | 635 | 637 | 633 | 635 | 28,000 |
2022/08/01 | 635 | 638 | 632 | 638 | 38,300 |
2022/07/29 | 639 | 639 | 631 | 633 | 36,900 |
2022/07/28 | 634 | 639 | 626 | 638 | 64,300 |
2022/07/27 | 637 | 637 | 630 | 631 | 33,400 |
2022/07/26 | 629 | 635 | 628 | 634 | 46,700 |
2022/07/25 | 629 | 629 | 625 | 626 | 31,000 |
2022/07/22 | 630 | 630 | 625 | 627 | 31,000 |
2022/07/21 | 619 | 628 | 619 | 626 | 30,700 |
2022/07/20 | 620 | 624 | 620 | 623 | 62,100 |
2022/07/19 | 619 | 621 | 616 | 619 | 38,100 |
2022/07/15 | 623 | 623 | 615 | 615 | 30,200 |
2022/07/14 | 626 | 626 | 622 | 622 | 26,800 |
2022/07/13 | 624 | 628 | 622 | 628 | 19,700 |
2022/07/12 | 626 | 628 | 622 | 624 | 25,900 |
2022/07/11 | 626 | 629 | 622 | 626 | 31,900 |
2022/07/08 | 624 | 628 | 620 | 620 | 37,600 |
2022/07/07 | 623 | 627 | 621 | 627 | 26,700 |
2022/07/06 | 629 | 631 | 619 | 621 | 29,100 |
2022/07/05 | 633 | 633 | 627 | 630 | 22,100 |
2022/07/04 | 628 | 634 | 625 | 629 | 38,200 |
2022/07/01 | 637 | 637 | 623 | 627 | 58,300 |
2022/06/30 | 645 | 647 | 635 | 637 | 83,500 |
2022/06/29 | 622 | 647 | 622 | 645 | 128,700 |
2022/06/28 | 625 | 632 | 625 | 632 | 58,700 |
2022/06/27 | 629 | 630 | 618 | 622 | 37,000 |
2022/06/24 | 625 | 628 | 622 | 624 | 46,500 |
2022/06/23 | 618 | 629 | 617 | 624 | 78,600 |
2022/06/22 | 620 | 621 | 613 | 613 | 28,900 |
2022/06/21 | 610 | 620 | 610 | 616 | 25,900 |
2022/06/20 | 615 | 615 | 605 | 607 | 33,200 |
2022/06/17 | 605 | 610 | 603 | 610 | 42,000 |
2022/06/16 | 612 | 616 | 612 | 615 | 30,100 |
2022/06/15 | 610 | 617 | 605 | 608 | 34,600 |
2022/06/14 | 615 | 615 | 608 | 611 | 39,500 |
2022/06/13 | 619 | 622 | 615 | 617 | 32,700 |
2022/06/10 | 624 | 626 | 622 | 622 | 36,600 |
2022/06/09 | 627 | 629 | 625 | 626 | 29,800 |
2022/06/08 | 629 | 633 | 626 | 627 | 40,200 |
2022/06/07 | 628 | 629 | 625 | 625 | 26,600 |
2022/06/06 | 630 | 630 | 623 | 626 | 37,000 |
2022/06/03 | 622 | 632 | 621 | 631 | 43,900 |
2022/06/02 | 620 | 622 | 618 | 620 | 43,100 |
2022/06/01 | 618 | 624 | 617 | 620 | 70,000 |
2022/05/31 | 609 | 618 | 606 | 615 | 69,600 |
2022/05/30 | 607 | 610 | 602 | 610 | 83,800 |
2022/05/27 | 602 | 603 | 593 | 602 | 44,700 |
2022/05/26 | 598 | 600 | 597 | 598 | 31,800 |
2022/05/25 | 592 | 597 | 590 | 597 | 67,800 |
2022/05/24 | 592 | 597 | 591 | 595 | 46,300 |
2022/05/23 | 594 | 600 | 590 | 595 | 60,800 |
2022/05/20 | 593 | 593 | 589 | 589 | 23,600 |
2022/05/19 | 590 | 594 | 583 | 593 | 103,700 |
2022/05/18 | 597 | 600 | 593 | 598 | 58,100 |
2022/05/17 | 599 | 600 | 596 | 596 | 33,000 |
2022/05/16 | 609 | 609 | 595 | 598 | 75,100 |
2022/05/13 | 598 | 608 | 597 | 605 | 70,400 |
2022/05/12 | 587 | 596 | 585 | 592 | 36,500 |
2022/05/11 | 590 | 593 | 588 | 588 | 38,800 |
2022/05/10 | 596 | 596 | 590 | 594 | 44,800 |
2022/05/09 | 600 | 602 | 596 | 596 | 19,400 |
2022/05/06 | 600 | 605 | 598 | 604 | 49,700 |
2022/05/02 | 591 | 600 | 591 | 599 | 31,300 |
2022/04/28 | 584 | 601 | 584 | 601 | 31,700 |
2022/04/27 | 581 | 586 | 578 | 585 | 53,900 |
2022/04/26 | 589 | 590 | 584 | 584 | 30,400 |
2022/04/25 | 589 | 591 | 586 | 586 | 29,700 |
2022/04/22 | 597 | 597 | 591 | 591 | 30,100 |
2022/04/21 | 599 | 600 | 594 | 599 | 19,800 |
2022/04/20 | 599 | 599 | 595 | 599 | 19,100 |
2022/04/19 | 598 | 599 | 594 | 595 | 28,100 |
2022/04/18 | 596 | 598 | 593 | 596 | 19,800 |
2022/04/15 | 591 | 600 | 591 | 600 | 36,400 |
2022/04/14 | 598 | 598 | 592 | 594 | 13,900 |
2022/04/13 | 598 | 598 | 586 | 592 | 33,000 |
2022/04/12 | 592 | 595 | 590 | 590 | 29,200 |
2022/04/11 | 600 | 604 | 594 | 597 | 48,200 |
2022/04/08 | 598 | 602 | 595 | 602 | 34,900 |
2022/04/07 | 598 | 598 | 594 | 596 | 35,900 |
2022/04/06 | 607 | 608 | 600 | 600 | 73,300 |
2022/04/05 | 614 | 614 | 606 | 608 | 75,500 |
2022/04/04 | 611 | 614 | 607 | 612 | 45,700 |
2022/04/01 | 604 | 610 | 601 | 608 | 65,800 |
2022/03/31 | 611 | 617 | 604 | 604 | 94,600 |
2022/03/30 | 609 | 613 | 601 | 613 | 163,500 |
2022/03/29 | 653 | 654 | 643 | 643 | 200,900 |
2022/03/28 | 658 | 658 | 648 | 655 | 162,600 |
2022/03/25 | 666 | 666 | 656 | 657 | 106,200 |
2022/03/24 | 662 | 666 | 652 | 666 | 95,100 |
2022/03/23 | 675 | 678 | 669 | 669 | 96,900 |
2022/03/22 | 666 | 675 | 659 | 675 | 139,900 |
2022/03/18 | 656 | 663 | 655 | 663 | 71,700 |
2022/03/17 | 660 | 662 | 647 | 654 | 66,400 |
2022/03/16 | 647 | 654 | 641 | 652 | 90,800 |
2022/03/15 | 639 | 643 | 630 | 640 | 79,800 |
2022/03/14 | 643 | 645 | 635 | 640 | 46,700 |
2022/03/11 | 633 | 642 | 633 | 634 | 41,800 |
2022/03/10 | 633 | 641 | 629 | 638 | 47,900 |
2022/03/09 | 618 | 629 | 604 | 619 | 57,900 |
2022/03/08 | 628 | 633 | 614 | 618 | 84,500 |
2022/03/07 | 645 | 645 | 632 | 635 | 80,400 |
2022/03/04 | 646 | 651 | 642 | 645 | 62,800 |
2022/03/03 | 643 | 654 | 643 | 649 | 62,500 |
2022/03/02 | 646 | 647 | 637 | 640 | 117,100 |
2022/03/01 | 639 | 653 | 637 | 648 | 201,300 |
2022/02/28 | 609 | 637 | 603 | 630 | 147,500 |
2022/02/25 | 603 | 609 | 598 | 609 | 41,600 |
2022/02/24 | 604 | 604 | 592 | 600 | 34,900 |
2022/02/22 | 602 | 605 | 600 | 603 | 25,800 |
2022/02/21 | 600 | 605 | 598 | 604 | 17,900 |
2022/02/18 | 601 | 605 | 599 | 602 | 22,100 |
2022/02/17 | 605 | 609 | 602 | 603 | 37,600 |
2022/02/16 | 601 | 610 | 597 | 609 | 45,500 |
2022/02/15 | 604 | 604 | 591 | 591 | 47,400 |
2022/02/14 | 595 | 605 | 594 | 601 | 49,200 |
2022/02/10 | 601 | 601 | 585 | 599 | 75,900 |
2022/02/09 | 614 | 625 | 597 | 602 | 116,100 |
2022/02/08 | 615 | 617 | 612 | 614 | 9,900 |
2022/02/07 | 608 | 616 | 608 | 615 | 23,400 |
2022/02/04 | 606 | 615 | 605 | 615 | 27,900 |
2022/02/03 | 605 | 609 | 605 | 609 | 15,500 |
2022/02/02 | 602 | 606 | 600 | 606 | 25,200 |
2022/02/01 | 608 | 608 | 599 | 603 | 24,300 |
2022/01/31 | 600 | 611 | 600 | 604 | 35,800 |
2022/01/28 | 594 | 598 | 592 | 597 | 29,300 |
2022/01/27 | 604 | 606 | 587 | 587 | 73,100 |
2022/01/26 | 606 | 606 | 601 | 601 | 24,600 |
2022/01/25 | 607 | 609 | 601 | 602 | 27,100 |
2022/01/24 | 596 | 608 | 596 | 607 | 17,700 |
2022/01/21 | 594 | 605 | 591 | 605 | 35,600 |
2022/01/20 | 596 | 604 | 593 | 599 | 47,600 |
2022/01/19 | 610 | 610 | 599 | 599 | 67,600 |
2022/01/18 | 620 | 623 | 611 | 611 | 49,800 |
2022/01/17 | 620 | 629 | 617 | 620 | 39,700 |
2022/01/14 | 617 | 622 | 612 | 619 | 50,400 |
2022/01/13 | 618 | 620 | 613 | 617 | 30,800 |
2022/01/12 | 612 | 618 | 611 | 616 | 59,900 |
2022/01/11 | 597 | 604 | 596 | 602 | 25,800 |
2022/01/07 | 595 | 600 | 594 | 597 | 16,800 |
2022/01/06 | 595 | 600 | 592 | 593 | 31,400 |
2022/01/05 | 605 | 607 | 597 | 600 | 44,300 |
2022/01/04 | 597 | 605 | 590 | 605 | 42,000 |