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

明豊エンタープライズ(8927)の株価時系列情報

明豊エンタープライズ(8927)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
2026/07/31 458 459 454 454 148,400
2026/07/30 455 462 455 458 180,300
2026/07/29 463 464 457 463 417,100
2026/07/28 462 463 460 461 94,700
2026/07/27 460 463 459 461 90,300
2026/07/24 456 460 456 458 84,300
2026/07/23 457 459 456 456 66,800
2026/07/22 458 460 456 457 105,200
2026/07/21 456 461 456 458 141,600
2026/07/17 462 464 456 457 206,500
2026/07/16 463 466 462 464 180,600
2026/07/15 465 470 463 463 187,700
2026/07/14 468 471 464 465 261,300
2026/07/13 459 475 457 469 718,400
2026/07/10 455 462 455 461 51,600
2026/07/09 455 457 450 455 59,000
2026/07/08 457 459 455 455 66,700
2026/07/07 461 462 457 457 52,400
2026/07/06 454 461 454 455 78,600
2026/07/03 455 458 450 453 59,900
2026/07/02 448 455 448 454 71,100
2026/07/01 454 454 447 447 58,300
2026/06/30 455 455 450 451 62,200
2026/06/29 445 453 445 449 108,100
2026/06/26 442 450 441 446 109,100
2026/06/25 441 445 441 442 59,400
2026/06/24 434 441 434 439 70,000
2026/06/23 432 436 431 435 66,600
2026/06/22 436 438 430 432 56,500
2026/06/19 430 435 430 434 69,200
2026/06/18 431 431 428 430 48,100
2026/06/17 423 432 422 430 82,600
2026/06/16 431 432 422 422 95,200
2026/06/15 439 440 428 430 122,500
2026/06/12 428 440 428 439 284,500
2026/06/11 427 428 420 420 131,000
2026/06/10 426 431 426 428 80,800
2026/06/09 428 433 428 429 85,000
2026/06/08 431 433 420 423 103,800
2026/06/05 427 436 427 434 87,300
2026/06/04 433 433 427 427 100,000
2026/06/03 425 430 423 426 57,500
2026/06/02 421 427 419 426 108,800
2026/06/01 423 424 416 420 110,100
2026/05/29 424 426 422 423 84,500
2026/05/28 420 426 419 423 104,500
2026/05/27 424 424 416 422 92,200
2026/05/26 420 426 418 424 87,300
2026/05/25 424 424 415 418 99,200
2026/05/22 425 425 420 422 94,100
2026/05/21 424 426 418 425 100,900
2026/05/20 428 429 411 418 422,500
2026/05/19 433 439 428 429 191,400
2026/05/18 437 438 430 434 241,000
2026/05/15 439 443 436 436 105,600
2026/05/14 447 447 436 437 143,400
2026/05/13 444 448 442 446 84,500
2026/05/12 445 446 441 444 100,500
2026/05/11 444 447 441 445 87,000
2026/05/08 448 449 444 447 169,200
2026/05/07 459 459 445 445 298,400
2026/05/01 463 463 450 459 218,800
2026/04/30 464 466 459 462 322,600
2026/04/28 477 480 464 469 600,900
2026/04/27 493 496 491 496 555,700
2026/04/24 493 495 490 491 459,100
2026/04/23 495 496 490 490 348,600
2026/04/22 500 500 496 496 264,500
2026/04/21 501 502 499 500 134,600
2026/04/20 500 503 498 498 323,500
2026/04/17 499 502 497 498 188,200
2026/04/16 503 503 497 498 131,600
2026/04/15 508 509 497 498 288,700
2026/04/14 511 516 503 504 285,500
2026/04/13 507 510 501 503 376,700
2026/04/10 491 493 486 488 138,600
2026/04/09 498 506 488 490 249,200
2026/04/08 494 499 493 496 229,500
2026/04/07 492 492 486 489 116,300
2026/04/06 489 493 487 490 173,400
2026/04/03 488 491 484 485 169,100
2026/03/27 454 464 452 462 110,400
2026/03/26 458 460 450 454 123,200
2026/03/25 445 457 445 456 161,100
2026/03/24 440 444 438 441 124,300
2026/03/23 440 440 429 434 218,900
2026/03/19 446 450 445 446 146,400
2026/03/18 443 452 442 449 416,000
2026/03/17 449 456 441 448 399,000
2026/03/16 445 445 441 443 142,600
2026/03/13 440 446 439 445 83,800
2026/03/12 455 455 442 444 139,200
2026/03/11 456 460 455 455 57,600
2026/03/10 455 458 450 456 85,900
2026/03/09 443 447 436 445 217,600
2026/03/06 451 459 451 459 75,400
2026/03/05 448 461 448 457 122,400
2026/03/04 442 445 430 439 277,200
2026/03/03 466 466 450 450 213,800
2026/03/02 474 474 463 468 157,200
2026/02/27 463 475 462 475 132,800
2026/02/26 456 466 456 466 94,800
2026/02/25 455 458 454 456 104,400
2026/02/24 461 461 453 456 101,500
2026/02/20 465 465 458 461 65,300
2026/02/19 462 466 455 464 88,200
2026/02/18 469 469 460 461 58,800
2026/02/17 469 469 462 463 123,000
2026/02/16 456 470 456 465 282,800
2026/02/13 454 454 446 448 102,900
2026/02/12 447 455 446 453 175,700
2026/02/10 438 447 438 446 60,600
2026/02/09 439 443 437 438 94,000
2026/02/06 438 438 434 435 87,700
2026/02/05 438 439 436 439 132,600
2026/02/04 437 440 434 436 152,300
2026/02/03 438 438 433 436 52,900
2026/02/02 439 441 432 433 128,300
2026/01/30 431 437 428 436 105,700
2026/01/29 421 431 421 430 401,600
2026/01/28 432 435 430 431 753,100
2026/01/27 438 438 431 436 76,200
2026/01/26 440 440 434 438 167,200
2026/01/23 445 449 441 444 174,600
2026/01/22 448 450 445 449 63,200
2026/01/21 450 450 443 447 138,400
2026/01/20 457 457 451 452 83,700
2026/01/19 460 460 452 457 107,300
2026/01/16 465 465 458 458 204,000
2026/01/15 452 464 452 464 142,500
2026/01/14 450 455 449 453 80,100
2026/01/13 454 454 445 449 114,800
2026/01/09 447 452 445 448 106,000
2026/01/08 452 455 447 447 153,300
2026/01/07 449 451 446 451 104,000
2026/01/06 443 449 440 449 168,700
2026/01/05 444 445 436 439 146,200
2025/12/30 438 444 435 437 150,900
2025/12/29 435 439 434 438 121,300
2025/12/26 431 433 429 431 118,300
2025/12/25 425 434 424 431 134,300
2025/12/24 420 428 420 427 146,000
2025/12/23 417 424 417 421 204,200
2025/12/22 431 432 417 417 328,100
2025/12/19 424 429 421 429 174,200
2025/12/18 421 426 418 424 141,400
2025/12/17 424 425 420 422 131,600
2025/12/16 421 424 417 421 202,300
2025/12/15 415 423 412 419 407,300
2025/12/12 421 427 405 407 818,500
2025/12/11 442 442 425 425 411,800
2025/12/10 438 444 434 441 242,700
2025/12/09 447 448 432 434 379,200
2025/12/08 443 446 440 446 166,500
2025/12/05 448 453 443 443 198,000
2025/12/04 445 449 444 447 176,500
2025/12/03 450 455 446 446 167,400
2025/12/02 457 457 448 451 217,600
2025/12/01 467 468 457 457 205,600
2025/11/28 464 470 462 468 135,000
2025/11/27 467 469 463 466 71,700
2025/11/26 467 469 466 466 84,600
2025/11/25 468 471 463 465 81,700
2025/11/21 461 470 459 467 107,400
2025/11/20 472 472 461 463 98,800
2025/11/19 469 471 462 466 149,500
2025/11/18 468 472 465 468 159,100
2025/11/17 482 483 469 476 209,400
2025/11/14 486 488 482 486 83,200
2025/11/13 498 498 487 487 150,100
2025/11/12 489 498 489 498 61,900
2025/11/11 492 493 484 488 73,900
2025/11/10 485 494 485 492 117,100
2025/11/07 482 485 480 484 150,400
2025/11/06 486 488 478 482 179,500
2025/11/05 484 485 473 483 301,100
2025/11/04 500 501 478 486 298,700
2025/10/31 492 502 487 500 255,900
2025/10/30 482 498 479 492 886,800
2025/10/29 502 506 500 500 1,496,500
2025/10/28 518 521 510 510 601,600
2025/10/27 525 525 519 520 421,100
2025/10/24 527 527 521 524 179,300
2025/10/23 523 527 519 524 126,100
2025/10/22 515 526 515 522 155,100
2025/10/21 520 521 515 515 142,500
2025/10/20 517 521 515 520 128,000
2025/10/17 521 522 512 514 220,300
2025/10/16 520 523 518 521 147,600
2025/10/15 520 524 517 518 156,200
2025/10/14 521 527 516 520 291,000
2025/10/10 536 538 524 527 235,200
2025/10/09 536 539 533 534 155,400
2025/10/08 527 535 527 532 175,300
2025/10/07 537 537 527 527 219,000
2025/10/06 535 536 521 534 260,900
2025/10/03 520 531 519 531 162,600
2025/10/02 535 535 519 520 324,400
2025/10/01 537 539 529 537 244,500
2025/09/30 533 540 531 531 399,500

このページの先頭へ