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
2008/12/30 101 101 95 95 21,200
2008/12/29 98 103 95 98 20,700
2008/12/26 103 103 103 103 1,300
2008/12/25 110 110 101 106 11,400
2008/12/24 100 105 95 105 14,500
2008/12/22 102 107 102 106 15,300
2008/12/19 117 117 105 112 30,100
2008/12/18 110 119 106 119 28,200
2008/12/17 120 132 95 120 89,100
2008/12/16 118 124 110 120 48,200
2008/12/15 128 128 112 120 66,900
2008/12/12 120 127 110 123 87,800
2008/12/11 98 127 95 122 87,700
2008/12/10 81 103 80 98 64,800
2008/12/09 81 84 78 83 26,000
2008/12/08 77 80 76 79 42,900
2008/12/05 76 79 72 79 33,200
2008/12/04 88 89 68 81 46,800
2008/12/03 95 95 87 87 18,200
2008/12/02 97 97 91 94 21,700
2008/12/01 97 113 93 99 100,800
2008/11/28 86 115 86 115 153,400
2008/11/27 85 90 82 85 12,100
2008/11/26 86 88 85 85 19,000
2008/11/25 96 97 85 91 29,900
2008/11/21 83 92 79 92 51,100
2008/11/20 98 99 83 92 47,800
2008/11/19 102 108 101 102 31,300
2008/11/18 104 105 100 105 78,400
2008/11/17 104 109 103 103 25,600
2008/11/14 117 117 107 109 35,400
2008/11/13 114 115 103 115 59,600
2008/11/12 111 113 107 109 61,200
2008/11/11 127 133 111 115 106,400
2008/11/10 137 137 123 127 139,500
2008/11/07 111 123 108 122 96,200
2008/11/06 122 122 105 110 198,200
2008/11/05 134 141 117 120 352,700
2008/11/04 102 131 98 119 1,321,900
2008/10/31 147 147 147 147 33,400
2008/10/30 250 255 197 197 128,400
2008/10/29 329 330 250 283 74,500
2008/10/28 345 359 282 330 25,400
2008/10/27 377 377 361 362 3,000
2008/10/24 370 377 338 372 8,100
2008/10/23 377 380 358 365 3,900
2008/10/22 377 382 362 372 5,800
2008/10/21 370 397 362 367 6,200
2008/10/20 384 384 368 377 1,300
2008/10/17 370 390 365 379 4,400
2008/10/16 390 395 365 380 6,500
2008/10/15 408 408 376 400 4,400
2008/10/14 410 420 400 404 9,700
2008/10/10 368 370 349 370 5,100
2008/10/09 393 400 390 398 8,000
2008/10/08 418 418 390 408 32,500
2008/10/07 400 423 393 423 29,200
2008/10/06 400 429 400 429 25,200
2008/10/03 415 440 375 430 37,600
2008/10/02 453 458 406 425 62,900
2008/10/01 478 478 440 458 78,700
2008/09/30 473 483 460 478 46,500
2008/09/29 488 490 465 488 30,000
2008/09/26 487 498 450 493 67,700
2008/09/25 424 491 424 487 53,400
2008/09/24 528 528 434 434 62,000
2008/09/22 477 560 473 534 77,800
2008/09/19 447 499 447 497 87,200
2008/09/18 444 452 435 452 16,100
2008/09/17 450 453 438 445 35,400
2008/09/16 400 447 399 447 161,200
2008/09/12 427 450 385 445 83,300
2008/09/11 409 420 390 412 97,400
2008/09/10 340 399 340 394 202,500
2008/09/09 360 397 331 370 223,400
2008/09/08 266 351 266 351 379,400
2008/09/05 233 271 233 271 125,700
2008/09/04 250 251 233 248 119,500
2008/09/03 230 244 217 240 116,500
2008/09/02 235 244 223 235 82,300
2008/09/01 263 265 215 230 338,300
2008/08/29 280 280 220 243 1,435,900
2008/08/28 365 369 300 300 464,400
2008/08/27 365 380 339 370 306,100
2008/08/26 352 380 341 380 254,400
2008/08/25 365 399 351 362 293,900
2008/08/22 380 418 335 375 582,100
2008/08/21 330 375 315 375 400,500
2008/08/20 260 296 260 295 222,000
2008/08/19 232 265 231 260 145,400
2008/08/18 199 267 198 242 411,400
2008/08/15 243 252 206 220 172,100
2008/08/14 278 278 253 253 185,600
2008/08/13 367 367 333 333 7,700
2008/08/12 365 373 365 369 9,400
2008/08/11 370 374 366 370 19,000
2008/08/08 370 380 366 373 6,700
2008/08/07 385 385 365 380 26,600
2008/08/06 380 385 375 380 28,300
2008/08/05 400 410 370 370 44,000
2008/08/04 440 440 380 400 20,800
2008/08/01 440 449 428 443 25,300
2008/07/31 439 475 435 435 75,600
2008/07/30 495 498 424 444 53,100
2008/07/29 520 560 480 523 57,400
2008/07/28 570 570 570 570 7,600
2008/07/25 690 710 660 710 22,100
2008/07/24 715 721 699 710 32,100
2008/07/23 714 720 690 706 22,000
2008/07/22 749 750 720 724 15,000
2008/07/18 758 759 750 759 5,400
2008/07/17 762 765 752 760 5,000
2008/07/16 771 771 753 753 22,100
2008/07/15 782 786 770 770 40,300
2008/07/14 784 786 780 782 1,900
2008/07/11 789 794 781 783 4,200
2008/07/10 795 795 782 791 1,600
2008/07/09 776 796 772 780 11,500
2008/07/08 789 789 771 772 2,300
2008/07/07 778 790 774 790 5,000
2008/07/04 801 815 790 790 9,700
2008/07/03 810 812 791 800 6,900
2008/07/02 835 835 815 815 5,900
2008/07/01 825 840 821 835 2,800
2008/06/30 828 828 800 820 5,700
2008/06/27 815 816 800 800 2,900
2008/06/26 834 834 820 825 1,900
2008/06/25 840 840 810 834 2,700
2008/06/24 792 820 790 820 2,500
2008/06/23 819 819 790 790 2,200
2008/06/20 822 822 820 820 2,200
2008/06/19 828 829 826 826 400
2008/06/18 813 830 813 822 2,500
2008/06/17 830 830 830 830 200
2008/06/16 854 854 820 830 3,000
2008/06/13 840 840 820 820 3,400
2008/06/12 810 831 810 830 3,900
2008/06/11 870 871 850 850 1,800
2008/06/10 875 895 874 890 3,700
2008/06/09 865 890 865 890 2,100
2008/06/06 882 905 878 905 4,700
2008/06/05 895 895 880 885 2,400
2008/06/04 900 901 895 895 2,900
2008/06/03 900 900 900 900 800
2008/06/02 886 900 883 900 2,800
2008/05/30 881 887 880 880 3,200
2008/05/29 881 881 875 876 3,600
2008/05/28 881 881 873 873 3,900
2008/05/27 878 888 875 875 2,800
2008/05/26 880 880 876 878 2,200
2008/05/23 879 880 868 880 5,100
2008/05/22 862 862 850 859 1,400
2008/05/21 850 864 844 864 2,200
2008/05/20 860 860 850 850 3,400
2008/05/19 858 860 854 855 1,200
2008/05/16 860 860 850 858 2,200
2008/05/15 850 860 850 860 3,800
2008/05/14 844 850 844 850 1,500
2008/05/13 845 855 841 844 2,800
2008/05/12 848 860 840 850 2,600
2008/05/09 870 870 847 850 6,000
2008/05/08 825 850 820 830 10,700
2008/05/07 800 817 790 810 9,000
2008/05/02 801 805 799 799 9,300
2008/05/01 801 805 800 801 10,500
2008/04/30 801 820 801 802 3,300
2008/04/28 800 810 800 801 5,200
2008/04/25 819 819 797 797 9,000
2008/04/24 791 795 789 789 2,400
2008/04/23 798 798 777 781 6,800
2008/04/22 799 799 780 781 14,100
2008/04/21 805 805 780 799 20,700
2008/04/18 786 815 786 815 5,200
2008/04/17 814 814 803 814 3,000
2008/04/16 781 792 781 783 1,200
2008/04/15 791 796 780 780 6,200
2008/04/14 805 805 800 801 10,700
2008/04/11 810 810 810 810 500
2008/04/10 818 818 815 816 1,300
2008/04/09 830 835 830 835 1,500
2008/04/08 835 835 820 830 8,400
2008/04/07 830 835 830 835 400
2008/04/04 830 835 830 831 800
2008/04/03 840 840 831 831 1,800
2008/04/02 840 840 840 840 600
2008/04/01 830 840 830 840 2,000
2008/03/31 860 920 850 860 4,000
2008/03/28 860 865 860 865 3,100
2008/03/27 870 880 870 880 1,200
2008/03/25 920 920 890 890 2,600
2008/03/21 895 895 895 895 100
2008/03/18 909 909 886 886 700
2008/03/17 920 920 881 881 2,100
2008/03/14 920 930 920 930 1,900
2008/03/13 925 925 920 920 2,400
2008/03/12 930 930 920 921 900
2008/03/11 934 950 934 950 1,100
2008/03/10 921 922 921 922 400
2008/03/07 930 939 930 939 1,100
2008/03/06 1,000 1,000 1,000 1,000 200
2008/03/03 970 1,000 970 1,000 900
2008/02/29 980 980 970 970 300
2008/02/28 990 990 990 990 600
2008/02/27 990 990 990 990 200
2008/02/26 980 980 980 980 300
2008/02/25 1,010 1,010 1,000 1,000 800
2008/02/22 920 930 920 930 1,800
2008/02/21 980 980 980 980 300
2008/02/20 995 1,000 990 990 1,700
2008/02/19 1,000 1,010 1,000 1,000 900
2008/02/18 980 1,000 980 1,000 1,300
2008/02/15 980 980 980 980 300
2008/02/14 980 1,000 980 1,000 1,400
2008/02/13 980 1,000 980 1,000 900
2008/02/12 1,000 1,020 980 980 2,300
2008/02/08 1,010 1,020 1,010 1,020 1,000
2008/02/07 1,000 1,010 1,000 1,010 1,500
2008/02/06 1,000 1,000 1,000 1,000 100
2008/02/05 1,010 1,015 1,010 1,015 2,300
2008/02/04 1,020 1,020 1,015 1,015 2,300
2008/02/01 1,020 1,027 1,020 1,020 4,600
2008/01/31 1,020 1,025 1,020 1,020 4,400
2008/01/30 1,060 1,060 1,060 1,060 600
2008/01/29 1,020 1,020 1,020 1,020 5,700
2008/01/28 1,030 1,030 1,020 1,020 5,900
2008/01/25 1,035 1,035 1,020 1,030 6,700
2008/01/24 1,030 1,030 1,030 1,030 100
2008/01/23 1,070 1,070 1,070 1,070 1,000
2008/01/22 1,071 1,071 1,060 1,060 4,300
2008/01/21 1,070 1,070 1,070 1,070 4,600
2008/01/18 1,070 1,077 1,070 1,071 3,200
2008/01/17 1,090 1,110 1,070 1,100 3,600
2008/01/16 1,100 1,100 1,070 1,070 6,700
2008/01/15 1,120 1,120 1,100 1,100 8,200
2008/01/11 1,149 1,150 1,110 1,130 5,200
2008/01/10 1,130 1,130 1,120 1,120 2,000
2008/01/09 1,174 1,174 1,174 1,174 1,000
2008/01/08 1,139 1,174 1,139 1,174 1,400
2008/01/07 1,200 1,200 1,200 1,200 200

このページの先頭へ