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
2026/02/12 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