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
2010/12/30 132 132 129 130 41,500
2010/12/29 134 134 127 131 140,300
2010/12/28 137 146 132 133 515,100
2010/12/27 134 136 134 135 62,100
2010/12/24 136 136 133 136 83,100
2010/12/22 136 137 133 136 102,300
2010/12/21 138 138 135 137 70,900
2010/12/20 138 140 136 137 179,800
2010/12/17 137 139 134 137 93,000
2010/12/16 134 135 132 135 62,700
2010/12/15 138 140 134 135 134,100
2010/12/14 137 140 137 138 147,900
2010/12/13 142 145 136 139 428,200
2010/12/10 149 153 147 152 128,500
2010/12/09 149 150 146 149 48,700
2010/12/08 148 150 147 147 86,700
2010/12/07 153 154 149 151 88,700
2010/12/06 148 150 142 149 116,900
2010/12/03 151 151 149 151 58,400
2010/12/02 151 152 150 152 65,800
2010/12/01 156 156 148 152 112,000
2010/11/30 162 163 153 155 263,800
2010/11/29 150 164 150 160 614,900
2010/11/26 157 157 143 147 171,200
2010/11/25 147 161 147 153 439,700
2010/11/24 145 147 141 147 85,100
2010/11/22 148 148 144 146 66,000
2010/11/19 143 149 141 146 181,400
2010/11/18 143 144 138 139 191,500
2010/11/17 157 167 145 147 1,442,000
2010/11/16 136 148 133 147 392,700
2010/11/15 131 136 130 135 115,100
2010/11/12 130 136 125 130 191,900
2010/11/11 133 133 128 129 93,800
2010/11/10 129 137 129 131 136,900
2010/11/09 134 134 128 128 116,300
2010/11/08 136 136 134 136 74,900
2010/11/05 133 144 130 133 436,900
2010/11/04 122 136 122 129 254,700
2010/11/02 125 127 122 123 63,200
2010/11/01 126 129 123 127 75,600
2010/10/29 139 146 121 129 302,100
2010/10/28 136 147 134 135 177,800
2010/10/27 146 150 136 138 584,300
2010/10/26 120 166 120 155 3,045,700
2010/10/25 128 128 116 117 211,700
2010/10/22 131 133 127 128 91,000
2010/10/21 137 146 128 129 367,900
2010/10/20 133 137 126 135 117,400
2010/10/19 131 136 129 133 78,600
2010/10/18 135 135 128 128 110,300
2010/10/15 144 147 134 136 129,400
2010/10/14 154 154 142 143 237,900
2010/10/13 153 155 141 142 122,400
2010/10/12 159 159 152 153 80,200
2010/10/08 162 165 159 159 58,600
2010/10/07 173 173 162 162 134,900
2010/10/06 170 179 163 168 684,700
2010/10/05 154 165 151 165 256,600
2010/10/04 154 172 151 153 352,600
2010/10/01 155 163 153 155 246,300
2010/09/30 166 168 159 163 224,500
2010/09/29 161 180 159 164 676,400
2010/09/28 169 172 159 159 297,000
2010/09/27 187 187 166 166 431,700
2010/09/24 192 195 186 186 436,000
2010/09/22 188 208 187 203 1,561,200
2010/09/21 181 190 179 183 359,700
2010/09/17 185 196 181 183 542,400
2010/09/16 205 206 185 187 984,700
2010/09/15 262 280 205 209 3,587,100
2010/09/14 209 240 200 230 698,900
2010/09/13 194 232 190 210 1,343,300
2010/09/10 204 208 185 189 388,600
2010/09/09 202 208 195 199 238,400
2010/09/08 219 224 198 202 630,800
2010/09/07 230 246 207 207 1,119,400
2010/09/06 187 238 171 238 2,488,400
2010/09/03 210 214 178 188 721,300
2010/09/02 250 250 206 210 501,400
2010/09/01 231 261 222 242 563,800
2010/08/31 274 283 221 239 1,648,500
2010/08/30 202 242 199 242 1,878,500
2010/08/27 160 198 158 192 1,792,600
2010/08/26 118 158 116 151 1,318,400
2010/08/25 108 123 107 108 289,700
2010/08/24 114 115 107 108 144,300
2010/08/23 124 125 112 116 218,000
2010/08/20 152 161 125 129 854,900
2010/08/19 95 125 94 125 276,000
2010/08/18 95 96 93 95 15,600
2010/08/17 92 96 92 95 28,400
2010/08/16 95 95 91 92 24,600
2010/08/13 96 96 93 94 49,100
2010/08/12 98 98 95 96 32,500
2010/08/11 98 104 97 97 35,000
2010/08/10 97 101 96 99 21,900
2010/08/09 96 97 95 96 35,600
2010/08/06 97 97 94 96 47,200
2010/08/05 96 99 95 99 39,300
2010/08/04 99 99 94 96 59,000
2010/08/03 102 103 91 100 172,000
2010/08/02 108 108 101 103 113,800
2010/07/30 115 115 109 112 20,000
2010/07/29 113 115 112 114 9,400
2010/07/28 110 116 109 115 31,700
2010/07/27 112 114 110 110 34,800
2010/07/26 112 118 112 117 12,500
2010/07/23 110 114 107 112 49,900
2010/07/22 120 120 106 108 131,300
2010/07/21 129 130 119 124 31,300
2010/07/20 135 137 132 133 10,300
2010/07/16 138 142 137 138 6,200
2010/07/15 139 141 138 138 11,300
2010/07/14 142 143 139 143 11,600
2010/07/13 145 145 138 142 9,900
2010/07/12 143 143 141 142 6,200
2010/07/09 143 144 140 142 8,800
2010/07/08 140 146 140 143 20,500
2010/07/07 142 144 137 140 16,300
2010/07/06 142 143 138 143 17,400
2010/07/05 143 148 141 143 11,000
2010/07/02 143 145 141 145 8,800
2010/07/01 140 141 137 141 14,400
2010/06/30 138 141 127 139 35,600
2010/06/29 144 148 140 140 37,700
2010/06/28 151 152 145 147 34,700
2010/06/25 153 154 151 151 33,200
2010/06/24 152 156 152 155 30,600
2010/06/23 159 159 154 156 15,500
2010/06/22 156 166 154 157 49,400
2010/06/21 154 158 151 154 51,000
2010/06/18 159 159 154 156 30,300
2010/06/17 161 162 158 159 13,800
2010/06/16 163 163 159 161 28,300
2010/06/15 162 163 158 162 39,400
2010/06/14 166 171 160 160 94,400
2010/06/11 169 173 168 173 70,500
2010/06/10 163 166 162 166 12,500
2010/06/09 166 166 162 162 15,800
2010/06/08 163 168 162 166 22,800
2010/06/07 165 168 160 168 26,600
2010/06/04 168 169 167 168 6,900
2010/06/03 171 171 167 170 8,500
2010/06/02 165 169 165 168 17,200
2010/06/01 171 172 165 165 22,300
2010/05/31 164 169 163 169 10,700
2010/05/28 166 169 165 166 23,900
2010/05/27 161 166 161 165 3,300
2010/05/26 156 171 155 161 24,800
2010/05/25 160 160 156 156 17,100
2010/05/24 160 162 156 158 18,300
2010/05/21 151 161 151 157 39,300
2010/05/20 163 163 159 161 11,000
2010/05/19 159 169 153 166 48,400
2010/05/18 169 170 151 163 29,300
2010/05/17 166 170 165 170 32,300
2010/05/14 170 170 167 170 28,400
2010/05/13 171 171 169 170 11,000
2010/05/12 170 173 168 171 30,100
2010/05/11 175 175 169 171 23,800
2010/05/10 168 172 168 172 23,000
2010/05/07 169 169 164 169 74,700
2010/05/06 175 175 171 174 40,200
2010/04/30 174 180 174 179 52,500
2010/04/28 173 175 172 174 30,700
2010/04/27 176 176 172 176 53,300
2010/04/26 172 174 170 173 67,200
2010/04/23 172 176 170 170 129,700
2010/04/22 172 174 168 173 145,800
2010/04/21 179 180 177 179 47,200
2010/04/20 178 180 177 180 40,400
2010/04/19 183 183 176 180 68,400
2010/04/16 188 188 181 183 109,000
2010/04/15 189 203 185 188 377,400
2010/04/14 180 186 176 185 186,900
2010/04/13 180 180 174 179 124,500
2010/04/12 173 184 170 180 339,200
2010/04/09 174 174 171 172 77,200
2010/04/08 172 173 171 173 44,500
2010/04/07 172 173 170 173 61,300
2010/04/06 172 173 170 171 58,900
2010/04/05 174 174 171 171 59,200
2010/04/02 171 174 170 173 67,700
2010/04/01 172 172 171 171 18,400
2010/03/31 170 173 170 173 25,100
2010/03/30 170 172 169 172 23,400
2010/03/29 170 171 169 170 37,300
2010/03/26 170 171 169 171 22,300
2010/03/25 171 172 169 172 65,200
2010/03/24 171 172 170 171 27,500
2010/03/23 172 173 172 172 18,200
2010/03/19 172 174 171 173 36,300
2010/03/18 172 173 171 173 57,100
2010/03/17 172 176 171 172 89,200
2010/03/16 175 175 172 172 73,300
2010/03/15 181 183 172 175 336,400
2010/03/12 190 196 180 190 962,200
2010/03/11 171 171 168 171 34,400
2010/03/10 175 175 169 171 108,600
2010/03/09 173 186 172 172 233,900
2010/03/08 170 172 169 170 17,300
2010/03/05 171 171 168 170 12,400
2010/03/04 169 171 169 171 16,700
2010/03/03 169 171 169 170 19,200
2010/03/02 171 172 169 172 15,400
2010/03/01 172 172 169 171 29,600
2010/02/26 172 174 171 173 20,000
2010/02/25 175 175 173 174 10,700
2010/02/24 173 174 172 174 25,000
2010/02/23 175 175 173 174 38,500
2010/02/22 175 181 173 173 69,500
2010/02/19 172 174 171 173 39,400
2010/02/18 172 175 171 171 26,200
2010/02/17 171 172 170 171 16,500
2010/02/16 171 173 170 173 28,000
2010/02/15 171 173 170 172 26,500
2010/02/12 171 174 170 172 25,300
2010/02/10 172 176 171 171 65,800
2010/02/09 170 188 169 176 208,300
2010/02/08 173 173 168 169 25,200
2010/02/05 171 173 168 172 40,700
2010/02/04 179 179 171 173 57,800
2010/02/03 175 177 172 174 64,300
2010/02/02 172 183 171 177 120,000
2010/02/01 177 177 171 177 132,100
2010/01/29 205 210 175 180 780,000
2010/01/28 179 179 168 172 109,900
2010/01/27 182 189 176 177 91,300
2010/01/26 186 186 177 182 146,400
2010/01/25 191 194 182 186 166,600
2010/01/22 203 223 191 196 883,600
2010/01/21 166 205 165 200 1,181,300
2010/01/20 169 169 159 162 123,400
2010/01/19 166 170 166 169 43,800
2010/01/18 171 172 168 170 28,700
2010/01/15 174 176 171 174 47,000
2010/01/14 176 178 170 177 46,200
2010/01/13 178 179 176 176 51,600
2010/01/12 184 184 179 179 23,400
2010/01/08 176 183 176 183 49,500
2010/01/07 181 183 175 176 60,000
2010/01/06 180 183 178 179 47,000
2010/01/05 184 185 181 183 40,800
2010/01/04 183 187 183 185 36,300

このページの先頭へ