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
2026/05/13 903 903 893 898 62,500
2026/05/12 891 899 891 897 84,800
2026/05/11 888 899 886 890 81,800
2026/05/08 903 903 887 890 153,600
2026/05/07 916 917 906 906 77,000
2026/05/01 911 917 906 916 58,100
2026/04/30 917 917 907 911 66,900
2026/04/28 917 920 911 920 81,300
2026/04/27 918 920 915 918 79,700
2026/04/24 945 945 926 927 64,600
2026/04/23 940 942 924 934 96,900
2026/04/22 952 956 938 939 87,700
2026/04/21 968 968 953 953 80,600
2026/04/20 961 964 957 959 36,000
2026/04/17 957 962 954 961 55,500
2026/04/16 964 964 955 957 67,100
2026/04/15 965 973 958 962 64,300
2026/04/14 964 965 955 963 68,600
2026/04/13 959 965 951 954 90,500
2026/04/10 970 970 961 964 78,900
2026/04/09 984 986 964 964 115,400
2026/04/08 1,000 1,004 980 983 99,200
2026/04/07 984 992 978 985 40,300
2026/04/06 980 985 974 982 41,200
2026/04/03 987 998 985 988 34,900
2026/03/27 1,018 1,032 1,016 1,022 303,600
2026/03/26 1,028 1,030 1,016 1,020 108,800
2026/03/25 1,032 1,037 1,026 1,027 113,000
2026/03/24 1,023 1,023 1,010 1,015 77,200
2026/03/23 1,010 1,013 997 1,000 172,800
2026/03/19 1,054 1,054 1,031 1,031 124,700
2026/03/18 1,050 1,062 1,050 1,060 64,000
2026/03/17 1,055 1,062 1,045 1,045 58,100
2026/03/16 1,042 1,049 1,035 1,046 80,000
2026/03/13 1,040 1,051 1,038 1,038 68,700
2026/03/12 1,077 1,077 1,049 1,051 95,700
2026/03/11 1,090 1,091 1,078 1,078 54,300
2026/03/10 1,082 1,091 1,076 1,081 68,900
2026/03/09 1,066 1,068 1,043 1,068 142,500
2026/03/06 1,087 1,096 1,074 1,089 100,900
2026/03/05 1,107 1,111 1,085 1,091 103,900
2026/03/04 1,087 1,087 1,052 1,065 169,800
2026/03/03 1,137 1,137 1,103 1,103 203,000
2026/03/02 1,162 1,162 1,141 1,145 162,200
2026/02/27 1,177 1,183 1,175 1,180 72,800
2026/02/26 1,158 1,179 1,155 1,177 74,100
2026/02/25 1,154 1,161 1,144 1,154 102,400
2026/02/24 1,155 1,162 1,147 1,150 71,500
2026/02/20 1,166 1,166 1,150 1,154 62,000
2026/02/19 1,177 1,179 1,162 1,172 49,800
2026/02/18 1,176 1,185 1,169 1,181 63,900
2026/02/17 1,192 1,192 1,164 1,164 83,600
2026/02/16 1,195 1,195 1,181 1,182 58,400
2026/02/13 1,208 1,213 1,177 1,181 100,400
2026/02/12 1,219 1,228 1,205 1,216 102,600
2026/02/10 1,195 1,220 1,180 1,220 232,300
2026/02/09 1,212 1,214 1,188 1,198 183,900
2026/02/06 1,184 1,195 1,178 1,195 52,900
2026/02/05 1,174 1,199 1,172 1,184 113,500
2026/02/04 1,154 1,167 1,148 1,163 51,900
2026/02/03 1,143 1,154 1,141 1,154 53,300
2026/02/02 1,153 1,159 1,135 1,135 62,800
2026/01/30 1,132 1,145 1,132 1,140 42,300
2026/01/29 1,132 1,142 1,119 1,139 83,800
2026/01/28 1,154 1,154 1,134 1,134 70,600
2026/01/27 1,162 1,166 1,155 1,157 56,500
2026/01/26 1,175 1,175 1,159 1,165 55,200
2026/01/23 1,187 1,192 1,181 1,181 49,100
2026/01/22 1,174 1,187 1,172 1,182 38,800
2026/01/21 1,160 1,168 1,151 1,164 52,800
2026/01/20 1,187 1,187 1,172 1,172 56,000
2026/01/19 1,190 1,193 1,172 1,188 58,100
2026/01/16 1,182 1,196 1,180 1,189 49,600
2026/01/15 1,175 1,188 1,171 1,187 51,700
2026/01/14 1,178 1,187 1,170 1,177 57,700
2026/01/13 1,198 1,199 1,167 1,172 99,300
2026/01/09 1,160 1,172 1,160 1,168 66,500
2026/01/08 1,157 1,167 1,156 1,160 42,300
2026/01/07 1,160 1,169 1,152 1,159 64,900
2026/01/06 1,132 1,165 1,132 1,160 78,600
2026/01/05 1,144 1,146 1,131 1,131 58,800

このページの先頭へ