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
2023/12/29 1,213 1,226 1,208 1,216 81,000
2023/12/28 1,203 1,222 1,202 1,209 55,500
2023/12/27 1,201 1,206 1,197 1,204 54,400
2023/12/26 1,204 1,207 1,191 1,199 39,900
2023/12/25 1,217 1,218 1,194 1,194 48,900
2023/12/22 1,210 1,223 1,207 1,211 40,100
2023/12/21 1,206 1,224 1,206 1,208 45,400
2023/12/20 1,203 1,227 1,197 1,219 88,000
2023/12/19 1,201 1,212 1,190 1,195 58,400
2023/12/18 1,204 1,205 1,186 1,201 89,900
2023/12/15 1,221 1,235 1,217 1,219 78,300
2023/12/14 1,260 1,261 1,231 1,232 95,700
2023/12/13 1,290 1,294 1,251 1,254 113,500
2023/12/12 1,251 1,292 1,250 1,289 135,700
2023/12/11 1,230 1,255 1,230 1,255 98,000
2023/12/08 1,240 1,252 1,216 1,226 135,900
2023/12/07 1,246 1,259 1,235 1,252 89,900
2023/12/06 1,197 1,250 1,197 1,250 142,500
2023/12/05 1,219 1,221 1,196 1,199 87,800
2023/12/04 1,219 1,221 1,201 1,220 77,800
2023/12/01 1,189 1,220 1,189 1,220 142,000
2023/11/30 1,178 1,184 1,165 1,184 57,600
2023/11/29 1,179 1,186 1,174 1,179 51,200
2023/11/28 1,157 1,194 1,157 1,190 105,300
2023/11/27 1,157 1,175 1,152 1,156 97,900
2023/11/24 1,149 1,156 1,140 1,150 44,700
2023/11/22 1,141 1,149 1,138 1,139 32,800
2023/11/21 1,134 1,147 1,130 1,141 52,600
2023/11/20 1,145 1,155 1,138 1,138 47,800
2023/11/17 1,129 1,146 1,126 1,145 61,800
2023/11/16 1,138 1,145 1,120 1,121 86,900
2023/11/15 1,154 1,154 1,125 1,126 87,000
2023/11/14 1,167 1,170 1,138 1,140 79,200
2023/11/13 1,160 1,168 1,146 1,155 84,300
2023/11/10 1,151 1,154 1,141 1,154 64,800
2023/11/09 1,148 1,153 1,129 1,153 97,900
2023/11/08 1,169 1,169 1,125 1,138 132,600
2023/11/07 1,186 1,186 1,160 1,162 59,100
2023/11/06 1,162 1,182 1,162 1,182 99,900
2023/11/02 1,158 1,170 1,149 1,154 93,700
2023/11/01 1,163 1,175 1,156 1,156 72,700
2023/10/31 1,132 1,161 1,112 1,161 132,200
2023/10/30 1,152 1,159 1,139 1,143 317,800
2023/10/27 1,128 1,151 1,128 1,150 117,100
2023/10/26 1,129 1,140 1,115 1,122 89,000
2023/10/25 1,145 1,148 1,134 1,138 100,300
2023/10/24 1,142 1,145 1,103 1,124 142,000
2023/10/23 1,165 1,167 1,137 1,142 85,800
2023/10/20 1,155 1,168 1,144 1,160 63,800
2023/10/19 1,172 1,179 1,157 1,160 77,600
2023/10/18 1,167 1,183 1,166 1,180 106,500
2023/10/17 1,163 1,180 1,152 1,163 85,700
2023/10/16 1,159 1,180 1,150 1,152 105,800
2023/10/13 1,172 1,179 1,155 1,161 94,800
2023/10/12 1,181 1,183 1,164 1,180 61,000
2023/10/11 1,195 1,195 1,170 1,170 88,100
2023/10/10 1,162 1,202 1,155 1,192 231,300
2023/10/06 1,144 1,146 1,127 1,133 67,600
2023/10/05 1,098 1,133 1,098 1,132 125,400
2023/10/04 1,110 1,110 1,077 1,082 193,500
2023/10/03 1,177 1,178 1,122 1,124 182,000
2023/10/02 1,141 1,205 1,141 1,172 185,100
2023/09/29 1,178 1,185 1,130 1,141 236,300
2023/09/28 1,144 1,168 1,141 1,160 154,900
2023/09/27 1,150 1,156 1,133 1,153 161,300
2023/09/26 1,174 1,174 1,126 1,151 328,100
2023/09/25 1,242 1,248 1,181 1,184 308,200
2023/09/22 1,207 1,243 1,199 1,238 188,100
2023/09/21 1,200 1,229 1,193 1,216 190,800
2023/09/20 1,208 1,218 1,185 1,185 215,700
2023/09/19 1,142 1,208 1,141 1,208 285,700
2023/09/15 1,124 1,148 1,121 1,133 177,200
2023/09/14 1,116 1,130 1,101 1,105 237,200
2023/09/13 1,092 1,110 1,090 1,107 109,100
2023/09/12 1,082 1,099 1,082 1,092 107,700
2023/09/11 1,093 1,097 1,078 1,084 85,500
2023/09/08 1,085 1,099 1,083 1,087 80,100
2023/09/07 1,100 1,105 1,090 1,097 105,300
2023/09/06 1,096 1,107 1,096 1,103 71,000
2023/09/05 1,100 1,104 1,087 1,096 93,000
2023/09/04 1,080 1,100 1,078 1,100 136,900
2023/09/01 1,049 1,076 1,045 1,075 153,300
2023/08/31 1,042 1,052 1,039 1,045 94,800
2023/08/30 1,048 1,048 1,032 1,040 121,700
2023/08/29 1,040 1,049 1,032 1,046 131,700
2023/08/28 1,050 1,052 1,036 1,039 121,300
2023/08/25 1,036 1,041 1,032 1,040 97,800
2023/08/24 1,033 1,048 1,029 1,041 132,000
2023/08/23 1,027 1,028 1,015 1,028 123,500
2023/08/22 998 1,017 997 1,016 117,100
2023/08/21 995 1,010 992 997 163,400
2023/08/18 996 1,004 994 997 134,300
2023/08/17 1,005 1,009 993 1,006 208,400
2023/08/16 1,028 1,028 1,010 1,010 114,400
2023/08/15 1,039 1,039 1,027 1,030 85,100
2023/08/14 1,026 1,037 1,010 1,029 219,700
2023/08/10 1,049 1,050 1,005 1,014 405,900
2023/08/09 1,060 1,067 1,043 1,065 101,000
2023/08/08 1,047 1,068 1,034 1,061 216,800
2023/08/07 1,088 1,088 1,045 1,046 212,700
2023/08/04 1,090 1,099 1,076 1,085 138,300
2023/08/03 1,120 1,120 1,088 1,090 155,600
2023/08/02 1,146 1,147 1,122 1,127 126,300
2023/08/01 1,139 1,156 1,132 1,144 118,500
2023/07/31 1,120 1,139 1,113 1,139 144,400
2023/07/28 1,128 1,131 1,115 1,125 306,200
2023/07/27 1,137 1,141 1,130 1,139 109,700
2023/07/26 1,130 1,137 1,113 1,137 122,200
2023/07/25 1,120 1,140 1,103 1,137 243,100
2023/07/24 1,101 1,102 1,090 1,095 86,800
2023/07/21 1,122 1,124 1,090 1,094 205,400
2023/07/20 1,090 1,117 1,084 1,117 170,300
2023/07/19 1,075 1,088 1,061 1,085 156,500
2023/07/18 1,066 1,079 1,059 1,067 121,000
2023/07/14 1,093 1,094 1,062 1,068 194,000
2023/07/13 1,080 1,085 1,059 1,084 150,600
2023/07/12 1,070 1,090 1,066 1,076 234,800
2023/07/11 1,059 1,075 1,056 1,066 118,300
2023/07/10 1,038 1,064 1,034 1,051 169,300
2023/07/07 1,026 1,046 1,013 1,038 137,700
2023/07/06 1,050 1,053 1,030 1,031 124,100
2023/07/05 1,035 1,049 1,033 1,049 117,400
2023/07/04 1,020 1,039 1,016 1,030 121,300
2023/07/03 1,032 1,035 1,017 1,020 110,500
2023/06/30 1,023 1,028 1,020 1,028 78,400
2023/06/29 1,010 1,028 1,009 1,024 124,600
2023/06/28 999 1,011 996 1,007 173,500
2023/06/27 1,004 1,007 992 994 147,400
2023/06/26 1,004 1,016 984 1,006 145,000
2023/06/23 1,015 1,024 993 1,010 264,900
2023/06/22 980 1,014 975 1,013 346,600
2023/06/21 944 980 942 973 390,900
2023/06/20 936 966 932 940 552,600
2023/06/19 930 930 914 921 156,000
2023/06/16 928 931 922 930 153,900
2023/06/15 921 927 916 927 118,300
2023/06/14 922 923 912 914 83,000
2023/06/13 930 933 920 921 133,100
2023/06/12 923 929 918 925 104,600
2023/06/09 928 930 916 926 102,500
2023/06/08 917 933 915 930 147,900
2023/06/07 920 924 906 917 156,400
2023/06/06 895 915 894 914 116,800
2023/06/05 900 917 900 903 147,300
2023/06/02 890 893 887 893 51,300
2023/06/01 885 892 884 887 68,000
2023/05/31 890 893 886 888 72,100
2023/05/30 891 898 884 896 73,800
2023/05/29 890 899 888 893 103,300
2023/05/26 889 889 882 882 80,300
2023/05/25 894 896 885 889 100,700
2023/05/24 882 893 882 890 104,800
2023/05/23 904 909 886 892 192,500
2023/05/22 902 907 894 905 100,800
2023/05/19 913 913 901 905 104,200
2023/05/18 912 914 893 909 180,700
2023/05/17 907 913 897 911 147,100
2023/05/16 896 908 886 899 187,500
2023/05/15 890 912 880 888 370,000
2023/05/12 854 881 853 875 550,000
2023/05/11 832 835 828 834 87,300
2023/05/10 840 840 832 833 75,600
2023/05/09 840 845 839 841 62,000
2023/05/08 831 841 828 838 61,200
2023/05/02 828 831 825 830 71,100
2023/05/01 822 833 818 833 111,700
2023/04/28 822 822 810 815 60,600
2023/04/27 811 821 809 817 138,400
2023/04/26 816 816 805 815 106,200
2023/04/25 822 822 815 816 61,800
2023/04/24 818 823 812 815 75,100
2023/04/21 821 825 818 819 38,700
2023/04/20 820 824 818 823 54,600
2023/04/19 823 824 816 819 55,400
2023/04/18 820 826 818 825 92,900
2023/04/17 820 822 815 818 55,000
2023/04/14 814 821 811 817 68,000
2023/04/13 817 817 811 813 49,600
2023/04/12 814 819 811 811 104,300
2023/04/11 806 811 802 811 61,300
2023/04/10 800 807 795 804 112,900
2023/04/07 787 798 787 794 63,700
2023/04/06 785 799 784 791 133,700
2023/04/05 801 808 786 790 237,100
2023/04/04 839 839 811 811 260,200
2023/04/03 839 846 834 839 99,100
2023/03/31 820 838 820 838 151,600
2023/03/30 816 831 811 815 393,800
2023/03/29 854 868 851 860 381,500
2023/03/28 867 876 852 860 437,500
2023/03/27 882 884 865 869 204,900
2023/03/24 880 886 873 879 132,600
2023/03/23 868 888 865 885 121,600
2023/03/22 880 884 872 872 117,400
2023/03/20 883 887 868 868 186,000
2023/03/17 900 900 873 881 178,300
2023/03/16 887 895 882 889 122,000
2023/03/15 898 902 893 902 145,400
2023/03/14 894 898 880 886 200,600
2023/03/13 910 912 896 909 172,500
2023/03/10 930 934 921 925 211,600
2023/03/09 940 942 934 935 144,400
2023/03/08 930 940 930 936 99,500
2023/03/07 939 939 922 935 276,300
2023/03/06 943 947 938 938 121,900
2023/03/03 952 955 940 940 161,400
2023/03/02 960 961 946 952 161,500
2023/03/01 950 963 950 963 119,200
2023/02/28 945 956 941 949 132,300
2023/02/27 926 947 924 945 148,900
2023/02/24 918 933 910 931 143,000
2023/02/22 915 920 902 908 120,600
2023/02/21 925 927 920 920 61,500
2023/02/20 925 930 919 921 57,700
2023/02/17 918 928 918 923 65,300
2023/02/16 917 928 915 924 110,700
2023/02/15 927 934 914 921 201,700
2023/02/14 908 953 906 940 468,600
2023/02/13 897 901 882 884 231,700
2023/02/10 895 905 889 892 139,100
2023/02/09 882 898 878 898 128,400
2023/02/08 872 885 871 885 126,600
2023/02/07 866 873 863 872 92,100
2023/02/06 860 868 860 863 63,100
2023/02/03 868 872 859 861 80,400
2023/02/02 874 876 868 868 46,200
2023/02/01 875 883 865 869 113,300
2023/01/31 860 878 860 877 109,300
2023/01/30 856 865 850 862 151,700
2023/01/27 864 875 855 855 118,400
2023/01/26 845 865 843 864 161,600
2023/01/25 829 845 824 845 118,300
2023/01/24 830 845 828 828 169,500
2023/01/23 831 831 823 831 113,500
2023/01/20 834 834 820 833 112,600
2023/01/19 824 834 820 827 145,100
2023/01/18 830 850 822 822 307,400
2023/01/17 795 839 781 833 729,800
2023/01/16 712 798 711 795 993,300
2023/01/13 714 714 707 712 64,100
2023/01/12 716 716 705 710 60,700
2023/01/11 708 716 708 716 41,300
2023/01/10 710 713 707 709 34,400
2023/01/06 707 709 703 707 35,900
2023/01/05 706 711 700 707 80,100
2023/01/04 715 716 702 702 88,500

このページの先頭へ