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
2004/12/30 2,850 2,850 2,790 2,790 7,800
2004/12/29 2,830 2,850 2,820 2,830 2,800
2004/12/28 2,800 2,820 2,800 2,820 2,700
2004/12/27 2,800 2,810 2,780 2,780 11,000
2004/12/24 2,800 2,820 2,750 2,780 14,300
2004/12/22 2,770 2,800 2,750 2,800 5,100
2004/12/21 2,800 2,820 2,730 2,810 7,300
2004/12/20 2,710 2,780 2,700 2,780 12,600
2004/12/17 2,700 2,750 2,670 2,750 7,700
2004/12/16 2,600 2,700 2,560 2,700 9,400
2004/12/15 2,690 2,690 2,620 2,620 1,300
2004/12/14 2,610 2,700 2,610 2,700 6,900
2004/12/13 2,610 2,660 2,500 2,610 2,900
2004/12/10 2,640 2,640 2,600 2,630 900
2004/12/09 2,650 2,650 2,640 2,640 800
2004/12/08 2,660 2,700 2,610 2,650 2,500
2004/12/07 2,750 2,760 2,750 2,750 1,100
2004/12/06 2,710 2,720 2,670 2,700 3,100
2004/12/03 2,670 2,710 2,670 2,710 1,200
2004/12/02 2,700 2,740 2,620 2,630 3,300
2004/12/01 2,800 2,900 2,550 2,580 13,300
2004/11/30 2,900 2,900 2,800 2,800 1,000
2004/11/29 2,900 2,950 2,900 2,920 3,500
2004/11/26 2,980 2,980 2,920 2,950 3,100
2004/11/25 2,940 2,970 2,900 2,970 4,400
2004/11/24 2,840 2,900 2,810 2,850 2,500
2004/11/22 2,820 2,850 2,710 2,840 10,100
2004/11/19 2,900 3,000 2,900 2,900 2,700
2004/11/18 2,970 2,970 2,880 2,940 5,100
2004/11/17 2,930 3,000 2,910 2,910 5,600
2004/11/16 2,950 2,970 2,880 2,950 14,100
2004/11/15 2,900 2,960 2,850 2,900 9,800
2004/11/12 2,660 2,780 2,630 2,780 9,500
2004/11/11 2,600 2,670 2,550 2,620 10,400
2004/11/10 2,610 2,630 2,590 2,620 3,100
2004/11/09 2,650 2,650 2,600 2,600 3,200
2004/11/08 2,650 2,670 2,600 2,600 5,300
2004/11/05 2,620 2,690 2,600 2,600 6,600
2004/11/04 2,650 2,770 2,610 2,610 9,000
2004/11/02 2,580 2,650 2,570 2,610 3,800
2004/11/01 2,650 2,650 2,610 2,650 1,200
2004/10/29 2,790 2,790 2,680 2,700 3,300
2004/10/28 2,890 2,890 2,800 2,800 2,900
2004/10/27 2,780 2,830 2,780 2,790 4,500
2004/10/26 2,690 2,890 2,690 2,700 6,800
2004/10/25 2,770 2,790 2,630 2,790 6,200
2004/10/22 2,850 2,900 2,800 2,800 5,500
2004/10/21 2,910 3,000 2,900 2,900 3,900
2004/10/20 2,920 2,950 2,830 2,900 3,500
2004/10/19 2,960 3,000 2,960 2,970 2,700
2004/10/18 3,050 3,060 3,000 3,010 4,400
2004/10/15 3,070 3,070 3,000 3,030 5,400
2004/10/14 3,110 3,110 3,050 3,070 5,700
2004/10/13 3,200 3,200 3,180 3,180 1,400
2004/10/12 3,250 3,250 3,200 3,200 6,700
2004/10/08 3,180 3,250 3,180 3,220 6,400
2004/10/07 3,250 3,310 3,250 3,250 7,200
2004/10/06 3,200 3,270 3,200 3,240 15,500
2004/10/05 3,180 3,200 3,100 3,170 12,300
2004/10/04 3,180 3,220 3,100 3,170 11,800
2004/10/01 3,100 3,150 3,050 3,080 6,700
2004/09/30 3,040 3,150 3,000 3,060 17,600
2004/09/29 3,190 3,200 2,900 3,020 11,900
2004/09/28 3,430 3,430 3,150 3,170 9,900
2004/09/27 3,580 3,600 3,430 3,520 4,900
2004/09/24 3,540 3,570 3,380 3,550 8,800
2004/09/22 3,580 3,580 3,380 3,540 33,800
2004/09/21 4,030 4,030 3,880 3,880 20,100
2004/09/17 4,690 4,690 4,210 4,380 19,300
2004/09/16 4,600 5,120 4,600 4,700 39,700
2004/09/15 4,290 4,690 4,290 4,660 30,300
2004/09/14 4,110 4,200 4,110 4,190 8,200
2004/09/13 4,000 4,120 4,000 4,060 5,700
2004/09/10 3,960 4,000 3,930 3,980 3,600
2004/09/09 3,960 3,960 3,930 3,950 5,600
2004/09/08 3,970 3,980 3,960 3,960 4,400
2004/09/07 4,010 4,030 3,960 3,960 2,300
2004/09/06 4,050 4,130 4,000 4,010 5,600
2004/09/03 4,160 4,160 4,030 4,100 6,300
2004/09/02 4,120 4,160 4,100 4,160 3,300
2004/09/01 4,130 4,150 4,100 4,120 4,600
2004/08/31 4,180 4,190 4,100 4,110 3,900
2004/08/30 4,270 4,270 4,190 4,190 7,500
2004/08/27 4,030 4,230 4,020 4,230 10,000
2004/08/26 4,050 4,080 4,000 4,020 6,800
2004/08/25 4,050 4,050 3,950 4,030 7,300
2004/08/24 4,140 4,140 4,050 4,060 4,500
2004/08/23 4,200 4,220 4,110 4,110 6,200
2004/08/20 4,100 4,160 4,100 4,130 4,200
2004/08/19 4,150 4,170 4,100 4,150 3,800
2004/08/18 4,310 4,310 4,000 4,040 12,700
2004/08/17 4,740 4,800 4,400 4,400 6,200
2004/08/16 4,860 4,860 4,630 4,740 3,300
2004/08/13 4,950 4,970 4,800 4,930 4,300
2004/08/12 5,130 5,130 5,010 5,010 5,400
2004/08/11 5,000 5,170 5,000 5,030 17,000
2004/08/10 4,500 4,850 4,500 4,850 19,600
2004/08/09 4,330 4,600 4,300 4,500 12,000
2004/08/06 4,200 4,400 4,050 4,380 11,700
2004/08/05 4,250 4,500 4,130 4,300 14,200
2004/08/04 4,260 4,300 3,910 4,200 25,000
2004/08/03 4,860 4,860 4,410 4,410 6,200
2004/08/02 4,810 4,900 4,800 4,850 4,800
2004/07/30 4,930 4,930 4,800 4,810 5,100
2004/07/29 4,830 4,830 4,510 4,780 13,500
2004/07/28 4,850 4,950 4,780 4,780 5,600
2004/07/27 5,120 5,250 4,600 4,650 23,700
2004/07/26 5,400 5,400 5,150 5,250 15,500
2004/07/23 5,770 5,800 5,680 5,690 8,400
2004/07/22 5,980 5,980 5,750 5,800 10,600
2004/07/21 6,110 6,170 6,010 6,010 5,500
2004/07/20 6,210 6,220 6,050 6,090 8,000
2004/07/16 5,840 6,200 5,840 6,170 11,300
2004/07/15 6,340 6,390 5,700 5,840 15,200
2004/07/14 6,500 6,500 6,300 6,440 14,400
2004/07/13 6,640 6,710 6,440 6,550 17,400
2004/07/12 6,840 6,840 6,600 6,630 11,100
2004/07/09 6,620 6,810 6,610 6,720 9,100
2004/07/08 6,690 6,800 6,630 6,630 13,500
2004/07/07 6,600 6,800 6,350 6,600 21,200
2004/07/06 7,000 7,080 6,360 6,700 33,700
2004/07/05 7,090 7,090 6,940 6,960 24,500
2004/07/02 7,300 7,320 7,130 7,240 28,200
2004/07/01 7,380 7,400 7,200 7,400 35,000
2004/06/30 7,050 7,450 6,900 7,430 58,100
2004/06/29 7,390 7,390 6,900 7,000 49,600
2004/06/28 7,700 7,770 7,350 7,400 50,300
2004/06/25 7,450 7,670 7,400 7,600 73,500
2004/06/24 7,300 7,470 7,240 7,390 84,300
2004/06/23 7,490 7,500 7,150 7,220 114,200
2004/06/22 7,300 7,730 7,100 7,290 392,100
2004/06/21 6,800 7,270 6,800 7,210 198,900
2004/06/18 6,920 7,100 6,620 6,690 173,000
2004/06/17 6,500 6,820 6,330 6,820 114,900
2004/06/16 6,800 6,810 6,320 6,400 134,200
2004/06/15 6,900 7,150 6,600 6,610 122,500
2004/06/14 6,800 7,690 6,490 6,700 673,600
2004/06/11 7,300 7,300 7,300 7,300 29,300
2004/06/10 9,300 9,700 8,300 8,300 546,400
2004/06/09 9,300 9,300 9,300 9,300 494,000

このページの先頭へ