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 |
|---|---|---|---|---|---|
| 2025/07/31 | 401 | 419 | 400 | 418 | 334,500 |
| 2025/07/30 | 396 | 404 | 392 | 399 | 274,700 |
| 2025/07/29 | 397 | 398 | 393 | 394 | 374,000 |
| 2025/07/28 | 403 | 404 | 396 | 398 | 231,700 |
| 2025/07/25 | 401 | 403 | 396 | 398 | 237,400 |
| 2025/07/24 | 406 | 408 | 395 | 396 | 208,600 |
| 2025/07/23 | 402 | 402 | 395 | 398 | 211,000 |
| 2025/07/22 | 405 | 405 | 392 | 399 | 463,400 |
| 2025/07/18 | 410 | 410 | 404 | 405 | 189,600 |
| 2025/07/17 | 410 | 413 | 408 | 409 | 181,700 |
| 2025/07/16 | 420 | 420 | 411 | 413 | 187,600 |
| 2025/07/15 | 427 | 427 | 420 | 423 | 99,000 |
| 2025/07/14 | 430 | 432 | 425 | 427 | 91,800 |
| 2025/07/11 | 430 | 434 | 427 | 429 | 150,900 |
| 2025/07/10 | 430 | 431 | 426 | 426 | 51,600 |
| 2025/07/09 | 423 | 431 | 421 | 429 | 130,200 |
| 2025/07/08 | 421 | 424 | 419 | 419 | 72,700 |
| 2025/07/07 | 419 | 425 | 419 | 422 | 134,700 |
| 2025/07/04 | 410 | 416 | 410 | 414 | 115,800 |
| 2025/07/03 | 420 | 424 | 406 | 409 | 290,100 |
| 2025/07/02 | 418 | 425 | 414 | 419 | 189,900 |
| 2025/07/01 | 428 | 430 | 418 | 420 | 155,500 |
| 2025/06/30 | 418 | 427 | 416 | 426 | 303,100 |
| 2025/06/27 | 431 | 443 | 400 | 406 | 982,800 |
| 2025/06/26 | 426 | 429 | 425 | 427 | 77,900 |
| 2025/06/25 | 434 | 434 | 425 | 429 | 141,900 |
| 2025/06/24 | 435 | 439 | 429 | 430 | 159,100 |
| 2025/06/23 | 425 | 433 | 424 | 433 | 201,900 |
| 2025/06/20 | 430 | 432 | 427 | 428 | 118,500 |
| 2025/06/19 | 430 | 433 | 422 | 428 | 255,100 |
| 2025/06/18 | 428 | 431 | 422 | 424 | 201,900 |
| 2025/06/17 | 425 | 439 | 422 | 423 | 418,400 |
| 2025/06/16 | 430 | 434 | 413 | 420 | 1,500,600 |
| 2025/06/13 | 430 | 430 | 430 | 430 | 100,500 |
| 2025/06/12 | 351 | 353 | 349 | 350 | 100,600 |
| 2025/06/11 | 353 | 353 | 351 | 351 | 29,800 |
| 2025/06/10 | 354 | 354 | 351 | 352 | 53,500 |
| 2025/06/09 | 353 | 354 | 351 | 354 | 53,900 |
| 2025/06/06 | 348 | 351 | 347 | 351 | 51,900 |
| 2025/06/05 | 347 | 348 | 346 | 347 | 28,300 |
| 2025/06/04 | 345 | 348 | 345 | 346 | 36,100 |
| 2025/06/03 | 351 | 351 | 344 | 347 | 90,600 |
| 2025/06/02 | 350 | 352 | 349 | 350 | 21,500 |
| 2025/05/30 | 347 | 353 | 346 | 353 | 55,300 |
| 2025/05/29 | 352 | 352 | 349 | 349 | 38,500 |
| 2025/05/28 | 352 | 354 | 350 | 350 | 76,300 |
| 2025/05/27 | 347 | 352 | 347 | 350 | 130,700 |
| 2025/05/26 | 344 | 349 | 344 | 348 | 42,900 |
| 2025/05/23 | 345 | 348 | 345 | 345 | 70,000 |
| 2025/05/22 | 346 | 348 | 346 | 346 | 50,400 |
| 2025/05/21 | 350 | 351 | 347 | 347 | 55,100 |
| 2025/05/20 | 350 | 350 | 345 | 347 | 85,400 |
| 2025/05/19 | 348 | 363 | 340 | 350 | 827,200 |
| 2025/05/16 | 345 | 348 | 343 | 348 | 133,000 |
| 2025/05/15 | 337 | 343 | 337 | 342 | 120,100 |
| 2025/05/14 | 331 | 337 | 331 | 337 | 116,700 |
| 2025/05/13 | 331 | 335 | 330 | 333 | 130,600 |
| 2025/05/12 | 335 | 335 | 329 | 329 | 151,400 |
| 2025/05/09 | 335 | 335 | 331 | 332 | 224,300 |
| 2025/05/08 | 331 | 338 | 329 | 332 | 209,300 |
| 2025/05/07 | 329 | 332 | 329 | 331 | 125,400 |
| 2025/05/02 | 330 | 331 | 328 | 328 | 198,100 |
| 2025/05/01 | 331 | 332 | 329 | 329 | 247,500 |
| 2025/04/30 | 331 | 332 | 330 | 331 | 88,400 |
| 2025/04/28 | 335 | 336 | 330 | 330 | 148,200 |
| 2025/04/25 | 334 | 337 | 333 | 336 | 110,200 |
| 2025/04/24 | 337 | 339 | 333 | 333 | 68,900 |
| 2025/04/23 | 337 | 340 | 335 | 336 | 90,100 |
| 2025/04/22 | 335 | 341 | 326 | 335 | 177,700 |
| 2025/04/21 | 333 | 339 | 333 | 339 | 107,200 |
| 2025/04/18 | 333 | 336 | 330 | 334 | 130,500 |
| 2025/04/17 | 325 | 335 | 324 | 335 | 275,600 |
| 2025/04/16 | 326 | 329 | 324 | 326 | 157,000 |
| 2025/04/15 | 329 | 329 | 323 | 326 | 145,300 |
| 2025/04/14 | 316 | 328 | 312 | 327 | 298,800 |
| 2025/04/11 | 310 | 321 | 307 | 318 | 436,500 |
| 2025/04/10 | 295 | 319 | 293 | 315 | 1,360,300 |
| 2025/04/09 | 283 | 290 | 281 | 289 | 206,000 |
| 2025/04/08 | 268 | 288 | 268 | 287 | 164,800 |
| 2025/04/07 | 260 | 268 | 253 | 260 | 461,900 |
| 2025/04/04 | 285 | 289 | 278 | 282 | 372,400 |
| 2025/04/03 | 284 | 294 | 281 | 290 | 243,600 |
| 2025/04/02 | 292 | 292 | 288 | 289 | 91,200 |
| 2025/04/01 | 288 | 292 | 288 | 291 | 85,700 |
| 2025/03/31 | 288 | 288 | 283 | 287 | 139,200 |
| 2025/03/28 | 291 | 294 | 289 | 291 | 144,400 |
| 2025/03/27 | 282 | 293 | 281 | 292 | 278,200 |
| 2025/03/26 | 280 | 284 | 278 | 281 | 116,300 |
| 2025/03/25 | 278 | 280 | 278 | 280 | 83,100 |
| 2025/03/24 | 279 | 280 | 275 | 276 | 157,900 |
| 2025/03/21 | 278 | 280 | 275 | 278 | 103,100 |
| 2025/03/19 | 281 | 283 | 277 | 277 | 234,400 |
| 2025/03/18 | 279 | 285 | 276 | 281 | 580,100 |
| 2025/03/17 | 303 | 307 | 296 | 301 | 372,200 |
| 2025/03/14 | 292 | 301 | 292 | 301 | 118,100 |
| 2025/03/13 | 293 | 295 | 292 | 294 | 69,000 |
| 2025/03/12 | 290 | 296 | 290 | 294 | 67,500 |
| 2025/03/11 | 290 | 293 | 285 | 293 | 129,800 |
| 2025/03/10 | 296 | 296 | 292 | 296 | 41,000 |
| 2025/03/07 | 296 | 299 | 293 | 294 | 65,000 |
| 2025/03/06 | 303 | 303 | 297 | 298 | 38,100 |
| 2025/03/05 | 299 | 302 | 299 | 300 | 58,800 |
| 2025/03/04 | 306 | 306 | 298 | 300 | 81,700 |
| 2025/03/03 | 306 | 309 | 304 | 305 | 76,200 |
| 2025/02/28 | 307 | 309 | 302 | 306 | 104,100 |
| 2025/02/27 | 305 | 314 | 305 | 310 | 182,600 |
| 2025/02/26 | 302 | 308 | 301 | 301 | 52,300 |
| 2025/02/25 | 300 | 303 | 298 | 303 | 74,500 |
| 2025/02/21 | 298 | 302 | 296 | 300 | 54,400 |
| 2025/02/20 | 294 | 302 | 290 | 295 | 133,500 |
| 2025/02/19 | 293 | 294 | 289 | 294 | 31,900 |
| 2025/02/18 | 295 | 295 | 290 | 293 | 38,500 |
| 2025/02/17 | 290 | 293 | 288 | 293 | 39,400 |
| 2025/02/14 | 293 | 293 | 288 | 289 | 25,700 |
| 2025/02/13 | 288 | 293 | 286 | 292 | 114,600 |
| 2025/02/12 | 289 | 289 | 283 | 285 | 58,000 |
| 2025/02/10 | 289 | 290 | 286 | 286 | 77,100 |
| 2025/02/07 | 286 | 288 | 284 | 287 | 25,800 |
| 2025/02/06 | 287 | 287 | 285 | 286 | 17,400 |
| 2025/02/05 | 284 | 288 | 284 | 287 | 69,200 |
| 2025/02/04 | 291 | 291 | 280 | 283 | 219,900 |
| 2025/02/03 | 292 | 292 | 283 | 286 | 132,200 |
| 2025/01/31 | 292 | 292 | 287 | 292 | 93,000 |
| 2025/01/30 | 292 | 293 | 282 | 290 | 187,000 |
| 2025/01/29 | 299 | 306 | 299 | 299 | 397,200 |
| 2025/01/28 | 291 | 298 | 291 | 298 | 109,800 |
| 2025/01/27 | 295 | 295 | 291 | 291 | 46,400 |
| 2025/01/24 | 290 | 296 | 290 | 291 | 70,300 |
| 2025/01/23 | 294 | 294 | 290 | 291 | 48,600 |
| 2025/01/22 | 292 | 297 | 292 | 294 | 36,200 |
| 2025/01/21 | 295 | 295 | 291 | 294 | 36,500 |
| 2025/01/20 | 290 | 295 | 290 | 295 | 28,600 |
| 2025/01/17 | 288 | 291 | 285 | 291 | 74,200 |
| 2025/01/16 | 295 | 297 | 288 | 291 | 65,600 |
| 2025/01/15 | 293 | 296 | 291 | 294 | 34,200 |
| 2025/01/14 | 298 | 298 | 288 | 290 | 106,000 |
| 2025/01/10 | 298 | 300 | 297 | 299 | 24,300 |
| 2025/01/09 | 307 | 307 | 298 | 300 | 92,700 |
| 2025/01/08 | 308 | 310 | 304 | 306 | 95,400 |
| 2025/01/07 | 310 | 314 | 308 | 310 | 179,800 |
| 2025/01/06 | 304 | 309 | 300 | 309 | 139,800 |
| 2024/12/30 | 298 | 306 | 297 | 302 | 143,800 |
| 2024/12/27 | 293 | 296 | 289 | 296 | 128,700 |
| 2024/12/26 | 283 | 291 | 283 | 290 | 142,300 |
| 2024/12/25 | 282 | 282 | 275 | 280 | 157,000 |
| 2024/12/24 | 283 | 283 | 278 | 278 | 79,700 |
| 2024/12/23 | 277 | 284 | 277 | 281 | 107,000 |
| 2024/12/20 | 283 | 284 | 275 | 276 | 173,100 |
| 2024/12/19 | 277 | 286 | 277 | 284 | 149,900 |
| 2024/12/18 | 288 | 289 | 281 | 281 | 123,000 |
| 2024/12/17 | 295 | 297 | 289 | 290 | 98,300 |
| 2024/12/16 | 295 | 296 | 285 | 295 | 178,300 |
| 2024/12/13 | 310 | 312 | 295 | 295 | 299,400 |
| 2024/12/12 | 318 | 326 | 301 | 306 | 740,000 |
| 2024/12/11 | 314 | 315 | 310 | 315 | 74,500 |
| 2024/12/10 | 314 | 319 | 311 | 311 | 80,600 |
| 2024/12/09 | 320 | 320 | 313 | 313 | 111,300 |
| 2024/12/06 | 322 | 323 | 317 | 320 | 107,200 |
| 2024/12/05 | 317 | 325 | 316 | 323 | 174,100 |
| 2024/12/04 | 310 | 316 | 308 | 316 | 81,400 |
| 2024/12/03 | 315 | 317 | 310 | 310 | 118,800 |
| 2024/12/02 | 314 | 315 | 311 | 313 | 65,000 |
| 2024/11/29 | 314 | 315 | 312 | 314 | 51,000 |
| 2024/11/28 | 314 | 317 | 313 | 315 | 68,400 |
| 2024/11/27 | 318 | 318 | 309 | 315 | 150,100 |
| 2024/11/26 | 313 | 317 | 309 | 317 | 116,500 |
| 2024/11/25 | 311 | 314 | 309 | 312 | 117,300 |
| 2024/11/22 | 310 | 310 | 302 | 306 | 92,300 |
| 2024/11/21 | 304 | 311 | 304 | 307 | 184,900 |
| 2024/11/20 | 297 | 303 | 297 | 302 | 173,700 |
| 2024/11/19 | 292 | 298 | 292 | 298 | 90,100 |
| 2024/11/18 | 290 | 295 | 290 | 292 | 41,700 |
| 2024/11/15 | 288 | 292 | 286 | 292 | 76,700 |
| 2024/11/14 | 292 | 293 | 288 | 289 | 71,100 |
| 2024/11/13 | 298 | 299 | 291 | 292 | 142,300 |
| 2024/11/12 | 295 | 302 | 294 | 301 | 128,500 |
| 2024/11/11 | 291 | 294 | 288 | 294 | 44,000 |
| 2024/11/08 | 293 | 295 | 290 | 290 | 88,800 |
| 2024/11/07 | 291 | 294 | 287 | 290 | 85,600 |
| 2024/11/06 | 284 | 292 | 284 | 290 | 95,300 |
| 2024/11/05 | 289 | 289 | 282 | 286 | 39,700 |
| 2024/11/01 | 285 | 287 | 284 | 284 | 88,800 |
| 2024/10/31 | 286 | 289 | 284 | 288 | 96,800 |
| 2024/10/30 | 289 | 290 | 284 | 284 | 95,100 |
| 2024/10/29 | 283 | 291 | 283 | 291 | 146,500 |
| 2024/10/28 | 271 | 282 | 271 | 282 | 79,900 |
| 2024/10/25 | 279 | 279 | 272 | 274 | 84,500 |
| 2024/10/24 | 275 | 280 | 271 | 280 | 132,300 |
| 2024/10/23 | 276 | 282 | 276 | 276 | 83,800 |
| 2024/10/22 | 286 | 286 | 278 | 278 | 136,900 |
| 2024/10/21 | 287 | 287 | 282 | 284 | 75,300 |
| 2024/10/18 | 296 | 296 | 286 | 288 | 162,200 |
| 2024/10/17 | 291 | 298 | 291 | 296 | 70,700 |
| 2024/10/16 | 291 | 295 | 289 | 291 | 75,300 |
| 2024/10/15 | 290 | 298 | 288 | 291 | 108,500 |
| 2024/10/11 | 293 | 295 | 288 | 290 | 81,800 |
| 2024/10/10 | 297 | 297 | 292 | 293 | 79,000 |
| 2024/10/09 | 296 | 299 | 290 | 297 | 144,500 |
| 2024/10/08 | 304 | 304 | 291 | 296 | 232,200 |
| 2024/10/07 | 306 | 311 | 304 | 304 | 68,200 |