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
2011/12/30 80 81 74 81 515,000
2011/12/29 75 81 71 81 1,458,200
2011/12/28 76 86 75 83 1,806,300
2011/12/27 69 74 69 74 452,800
2011/12/26 80 80 72 72 425,800
2011/12/22 83 83 77 78 304,900
2011/12/21 83 84 80 81 221,700
2011/12/20 85 86 82 82 420,100
2011/12/19 81 89 79 82 1,167,900
2011/12/16 82 83 78 80 481,000
2011/12/15 83 85 79 82 837,800
2011/12/14 93 93 86 88 831,300
2011/12/13 97 97 91 92 708,900
2011/12/12 99 103 97 97 1,319,600
2011/12/09 96 101 93 97 1,149,900
2011/12/08 108 108 91 95 3,059,800
2011/12/07 109 117 106 109 751,100
2011/12/06 135 142 107 112 4,131,600
2011/12/05 114 125 110 120 1,017,600
2011/12/02 106 110 106 109 264,200
2011/12/01 111 113 109 110 248,400
2011/11/30 109 118 108 113 791,800
2011/11/29 106 114 101 112 862,700
2011/11/28 113 113 106 108 889,600
2011/11/25 117 128 113 116 1,597,500
2011/11/24 113 121 107 119 1,956,500
2011/11/22 121 135 107 111 5,955,500
2011/11/21 97 114 91 111 5,160,500
2011/11/18 76 96 76 84 4,270,200
2011/11/17 73 78 73 77 535,800
2011/11/16 74 77 73 75 359,200
2011/11/15 75 80 73 76 1,608,600
2011/11/14 69 74 67 73 347,300
2011/11/11 68 69 66 69 220,500
2011/11/10 68 70 67 69 160,500
2011/11/09 70 71 68 71 138,600
2011/11/08 75 76 66 70 713,400
2011/11/07 76 81 74 76 1,051,400
2011/11/04 80 83 73 78 1,928,000
2011/11/02 71 82 70 77 2,271,800
2011/11/01 67 79 66 74 2,753,500
2011/10/31 63 72 61 69 788,000
2011/10/28 64 66 61 63 538,700
2011/10/27 65 68 62 66 649,900
2011/10/26 67 71 63 67 956,800
2011/10/25 77 79 67 68 3,177,700
2011/10/24 63 75 61 68 3,291,200
2011/10/21 55 81 54 73 8,567,800
2011/10/20 50 51 48 51 205,400
2011/10/19 52 52 50 50 42,200
2011/10/18 51 52 50 51 55,000
2011/10/17 52 52 49 50 486,900
2011/10/14 54 54 50 52 577,800
2011/10/13 54 55 53 54 150,600
2011/10/12 55 55 54 54 306,300
2011/10/11 59 60 52 55 1,092,800
2011/10/07 52 56 52 55 848,800
2011/10/06 48 53 47 50 841,600
2011/10/05 48 48 46 47 188,300
2011/10/04 46 53 44 48 1,520,400
2011/10/03 45 47 45 46 314,400
2011/09/30 52 53 47 48 1,045,400
2011/09/29 47 52 46 50 462,500
2011/09/28 51 52 43 48 1,468,000
2011/09/27 58 65 46 47 2,210,200
2011/09/26 71 72 61 63 477,900
2011/09/22 80 80 72 75 226,900
2011/09/21 85 86 79 81 369,900
2011/09/20 88 90 84 89 68,800
2011/09/16 88 88 87 88 32,700
2011/09/15 88 98 86 87 275,100
2011/09/14 90 90 86 90 37,700
2011/09/13 88 91 87 91 51,500
2011/09/12 89 90 87 89 56,700
2011/09/09 92 93 91 92 18,500
2011/09/08 92 92 90 92 27,700
2011/09/07 89 93 87 90 98,300
2011/09/06 90 91 88 89 71,900
2011/09/05 90 92 89 90 22,900
2011/09/02 92 93 91 93 19,400
2011/09/01 93 93 90 92 47,200
2011/08/31 92 94 90 92 55,900
2011/08/30 93 96 92 95 45,100
2011/08/29 97 97 86 94 457,700
2011/08/26 100 101 99 100 18,000
2011/08/25 105 105 101 101 53,600
2011/08/24 106 106 101 104 65,800
2011/08/23 115 115 101 106 206,800
2011/08/22 107 127 107 113 976,200
2011/08/19 103 107 101 106 57,000
2011/08/18 104 107 104 105 102,600
2011/08/17 99 104 99 104 69,000
2011/08/16 100 102 96 100 37,200
2011/08/15 98 102 98 102 19,400
2011/08/12 97 99 96 96 18,500
2011/08/11 93 98 91 97 16,900
2011/08/10 94 100 92 95 41,000
2011/08/09 82 104 79 94 169,100
2011/08/08 88 91 87 89 62,700
2011/08/05 91 96 90 93 76,400
2011/08/04 101 102 99 99 13,600
2011/08/03 101 102 100 101 25,000
2011/08/02 102 104 100 102 20,100
2011/08/01 100 103 99 103 14,700
2011/07/29 103 103 101 101 15,900
2011/07/28 104 107 102 103 96,700
2011/07/27 106 115 103 105 293,800
2011/07/26 107 108 101 105 119,000
2011/07/25 109 109 105 107 26,600
2011/07/22 107 107 105 107 18,400
2011/07/21 108 108 105 107 18,900
2011/07/20 106 108 105 108 9,700
2011/07/19 104 106 104 105 25,500
2011/07/15 105 107 104 107 30,500
2011/07/14 106 107 105 105 24,400
2011/07/13 106 106 105 106 4,800
2011/07/12 106 107 104 105 46,300
2011/07/11 109 110 105 107 57,100
2011/07/08 113 114 109 109 29,000
2011/07/07 113 114 110 110 66,300
2011/07/06 108 111 108 111 71,300
2011/07/05 105 111 105 109 57,600
2011/07/04 107 108 105 106 11,400
2011/07/01 105 107 104 105 21,700
2011/06/30 104 107 104 106 49,000
2011/06/29 104 107 104 106 19,000
2011/06/28 108 108 100 105 72,200
2011/06/27 106 108 105 107 9,000
2011/06/24 109 109 105 108 28,600
2011/06/23 107 109 107 108 9,600
2011/06/22 105 109 105 109 29,600
2011/06/21 109 109 104 105 45,200
2011/06/20 113 113 105 109 55,400
2011/06/17 115 115 109 111 78,100
2011/06/16 107 118 107 115 180,100
2011/06/15 110 111 106 110 100,600
2011/06/14 106 110 105 109 57,300
2011/06/13 104 110 103 105 169,200
2011/06/10 105 130 105 110 984,400
2011/06/09 105 108 102 103 68,200
2011/06/08 105 105 102 105 35,800
2011/06/07 107 108 101 104 199,800
2011/06/06 105 118 102 107 723,200
2011/06/03 101 110 100 101 292,600
2011/06/02 100 101 99 100 9,900
2011/06/01 100 105 99 100 66,200
2011/05/31 99 101 99 100 22,000
2011/05/30 99 100 99 100 11,100
2011/05/27 100 101 99 100 4,600
2011/05/26 99 103 99 100 25,200
2011/05/25 104 104 100 100 20,300
2011/05/24 102 104 100 101 28,900
2011/05/23 102 103 100 103 27,100
2011/05/20 104 105 100 101 93,000
2011/05/19 96 108 95 105 359,900
2011/05/18 95 97 93 96 24,000
2011/05/17 99 102 95 96 126,300
2011/05/16 99 110 98 102 398,000
2011/05/13 98 99 96 99 14,800
2011/05/12 97 100 96 98 27,600
2011/05/11 99 100 97 98 17,100
2011/05/10 98 100 97 97 27,100
2011/05/09 98 101 97 98 33,300
2011/05/06 97 99 96 97 39,100
2011/05/02 99 100 97 98 70,400
2011/04/28 98 105 96 100 110,200
2011/04/27 98 100 97 99 17,200
2011/04/26 99 100 97 97 23,600
2011/04/25 102 102 97 97 36,000
2011/04/22 100 100 97 100 10,900
2011/04/21 100 101 98 100 12,000
2011/04/20 102 102 98 101 24,600
2011/04/19 103 103 95 102 41,100
2011/04/18 103 110 100 103 191,600
2011/04/15 98 108 96 99 129,500
2011/04/14 96 97 94 97 11,600
2011/04/13 97 98 92 96 14,800
2011/04/12 97 98 93 97 26,600
2011/04/11 94 98 93 98 16,700
2011/04/08 92 94 92 94 21,800
2011/04/07 95 96 92 95 23,200
2011/04/06 95 96 93 96 27,400
2011/04/05 100 100 95 99 19,300
2011/04/04 101 101 98 101 17,100
2011/04/01 100 102 97 101 16,600
2011/03/31 101 103 96 102 38,100
2011/03/30 104 104 98 102 35,200
2011/03/29 102 108 100 104 31,600
2011/03/28 105 107 102 106 55,300
2011/03/25 111 112 103 105 45,100
2011/03/24 115 116 109 109 102,000
2011/03/23 109 115 105 113 144,100
2011/03/22 98 112 98 105 354,200
2011/03/18 82 106 81 93 327,700
2011/03/17 69 78 68 78 102,400
2011/03/16 64 77 64 76 148,600
2011/03/15 78 85 60 70 404,000
2011/03/14 80 97 80 86 405,700
2011/03/11 127 130 127 130 52,200
2011/03/10 133 133 127 130 115,400
2011/03/09 136 136 130 133 135,300
2011/03/08 137 137 134 136 79,400
2011/03/07 145 145 136 137 296,200
2011/03/04 134 136 133 136 74,000
2011/03/03 133 134 132 132 27,200
2011/03/02 133 134 131 133 48,200
2011/03/01 132 135 132 135 62,200
2011/02/28 132 135 131 132 71,500
2011/02/25 132 133 128 133 66,500
2011/02/24 135 137 131 131 98,900
2011/02/23 133 138 131 137 111,700
2011/02/22 137 137 133 133 123,000
2011/02/21 136 138 135 137 159,300
2011/02/18 140 159 135 135 2,322,100
2011/02/17 130 135 129 134 185,500
2011/02/16 131 131 128 130 85,300
2011/02/15 129 133 129 130 44,300
2011/02/14 132 133 129 129 24,500
2011/02/10 130 132 129 132 57,600
2011/02/09 137 137 131 133 81,100
2011/02/08 136 137 135 135 37,000
2011/02/07 140 140 134 135 103,500
2011/02/04 141 143 131 136 298,200
2011/02/03 128 141 128 139 330,400
2011/02/02 127 130 125 129 12,100
2011/02/01 127 129 126 129 18,000
2011/01/31 124 129 124 127 30,500
2011/01/28 130 130 127 129 39,500
2011/01/27 129 131 129 129 28,600
2011/01/26 129 129 125 128 33,400
2011/01/25 125 130 125 128 52,200
2011/01/24 127 129 122 124 38,600
2011/01/21 132 132 125 129 131,600
2011/01/20 133 133 129 130 82,000
2011/01/19 134 134 130 133 66,500
2011/01/18 137 137 132 134 88,900
2011/01/17 137 137 134 136 51,600
2011/01/14 137 138 135 135 73,900
2011/01/13 135 140 132 137 292,300
2011/01/12 129 135 129 133 196,000
2011/01/11 130 130 127 128 63,500
2011/01/07 131 132 128 129 73,300
2011/01/06 130 131 127 130 87,600
2011/01/05 129 130 128 130 69,800
2011/01/04 131 132 129 130 44,900

このページの先頭へ