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
2020/12/30 197 197 192 195 24,000
2020/12/29 189 196 189 195 33,900
2020/12/28 196 196 188 189 120,700
2020/12/25 194 195 192 194 49,200
2020/12/24 198 200 195 197 37,500
2020/12/23 199 201 198 198 34,200
2020/12/22 201 204 199 199 48,100
2020/12/21 207 208 202 204 64,500
2020/12/18 207 208 201 206 96,200
2020/12/17 210 210 205 206 32,600
2020/12/16 213 215 205 210 152,400
2020/12/15 210 216 210 211 152,700
2020/12/14 205 213 205 213 119,400
2020/12/11 200 205 200 203 101,700
2020/12/10 198 199 196 198 73,700
2020/12/09 200 202 196 199 50,200
2020/12/08 198 200 193 198 39,900
2020/12/07 205 205 199 199 49,100
2020/12/04 201 203 199 203 22,900
2020/12/03 203 204 201 202 25,800
2020/12/02 207 207 203 204 35,100
2020/12/01 200 205 200 204 55,100
2020/11/30 193 203 193 200 79,100
2020/11/27 193 195 191 195 48,400
2020/11/26 194 197 192 193 54,000
2020/11/25 200 201 195 196 34,500
2020/11/24 198 201 193 198 115,900
2020/11/20 181 195 181 191 135,700
2020/11/19 179 183 179 182 25,500
2020/11/18 180 181 178 179 28,800
2020/11/17 182 183 180 180 33,600
2020/11/16 185 185 179 182 62,900
2020/11/13 189 189 183 185 47,400
2020/11/12 191 192 188 189 28,500
2020/11/11 192 196 185 190 127,200
2020/11/10 196 196 191 193 23,300
2020/11/09 195 198 193 193 26,300
2020/11/06 195 195 188 191 37,600
2020/11/05 195 199 190 194 36,400
2020/11/04 196 197 193 196 14,800
2020/11/02 196 197 190 191 99,100
2020/10/30 201 201 195 196 37,500
2020/10/29 198 205 195 200 67,500
2020/10/28 201 202 197 200 76,600
2020/10/27 201 203 197 201 26,900
2020/10/26 202 207 199 199 45,800
2020/10/23 206 206 199 205 33,600
2020/10/22 207 207 198 207 93,600
2020/10/21 206 211 203 206 20,500
2020/10/20 207 213 201 208 71,900
2020/10/19 205 209 205 207 20,300
2020/10/16 209 210 205 206 60,100
2020/10/15 213 215 210 210 33,000
2020/10/14 215 215 211 215 24,500
2020/10/13 216 217 212 215 27,000
2020/10/12 215 216 211 215 29,600
2020/10/09 216 216 210 213 45,100
2020/10/08 216 216 212 213 29,800
2020/10/07 215 217 215 216 9,800
2020/10/06 214 217 214 215 24,500
2020/10/05 215 217 213 214 37,300
2020/10/02 217 218 215 216 54,500
2020/09/30 220 220 215 217 32,000
2020/09/29 220 220 215 219 43,700
2020/09/28 220 220 210 218 42,300
2020/09/25 214 220 212 217 53,200
2020/09/24 220 221 208 214 66,800
2020/09/23 221 222 213 218 42,700
2020/09/18 218 222 216 221 66,200
2020/09/17 218 221 216 217 58,200
2020/09/16 220 222 217 217 61,500
2020/09/15 224 228 218 219 199,200
2020/09/14 235 237 221 225 255,300
2020/09/11 230 234 226 234 76,100
2020/09/10 227 232 225 227 84,500
2020/09/09 222 228 222 226 44,800
2020/09/08 225 225 220 224 33,500
2020/09/07 223 225 219 224 60,200
2020/09/04 216 225 215 224 82,100
2020/09/03 215 222 211 221 147,200
2020/09/02 221 221 214 215 90,300
2020/09/01 219 222 213 222 47,800
2020/08/31 218 222 214 215 53,100
2020/08/28 218 224 211 212 94,900
2020/08/27 230 230 217 218 89,300
2020/08/26 227 233 223 226 157,300
2020/08/25 228 228 224 225 13,700
2020/08/24 228 228 225 227 11,800
2020/08/21 226 230 224 228 21,900
2020/08/20 229 229 223 224 110,400
2020/08/19 227 229 226 229 24,900
2020/08/18 226 229 226 229 15,800
2020/08/17 226 233 226 228 46,400
2020/08/14 228 230 226 226 51,200
2020/08/13 235 235 225 228 62,200
2020/08/12 228 238 215 231 149,900
2020/08/11 255 255 225 228 379,000
2020/08/07 215 216 213 215 11,900
2020/08/06 217 225 215 215 64,200
2020/08/05 209 219 209 219 51,200
2020/08/04 206 211 203 209 38,900
2020/08/03 204 206 203 203 76,000
2020/07/31 215 217 201 204 157,300
2020/07/30 219 224 203 212 238,100
2020/07/29 224 231 207 231 375,300
2020/07/28 233 241 227 233 129,900
2020/07/27 235 240 225 231 153,200
2020/07/22 241 242 233 242 110,500
2020/07/21 242 245 235 241 88,700
2020/07/20 240 242 235 242 112,700
2020/07/17 260 261 234 245 192,300
2020/07/16 252 264 252 260 151,300
2020/07/15 263 263 256 257 93,300
2020/07/14 259 263 252 260 206,900
2020/07/13 250 270 250 257 249,000
2020/07/10 251 256 245 251 193,400
2020/07/09 245 257 245 250 292,500
2020/07/08 238 248 236 247 159,000
2020/07/07 236 239 234 239 57,200
2020/07/06 231 237 231 235 85,600
2020/07/03 220 236 219 230 76,100
2020/07/02 231 231 218 223 78,500
2020/07/01 236 237 227 227 140,800
2020/06/30 234 242 232 233 137,300
2020/06/29 246 249 230 236 310,800
2020/06/26 228 241 228 241 237,300
2020/06/25 230 234 227 228 163,400
2020/06/24 230 236 230 233 81,600
2020/06/23 232 236 226 230 118,300
2020/06/22 224 232 222 231 128,100
2020/06/19 230 231 221 221 205,600
2020/06/18 217 232 216 232 283,400
2020/06/17 224 224 214 217 153,700
2020/06/16 226 234 217 223 463,300
2020/06/15 226 262 220 224 2,430,300
2020/06/12 193 214 189 210 286,400
2020/06/11 209 215 202 206 233,100
2020/06/10 212 219 207 214 269,400
2020/06/09 198 233 196 212 734,000
2020/06/08 198 199 187 195 217,500
2020/06/05 181 188 179 186 66,900
2020/06/04 182 183 179 180 44,400
2020/06/03 183 183 180 182 32,900
2020/06/02 184 184 180 182 60,800
2020/06/01 182 185 178 182 102,000
2020/05/29 177 179 173 179 52,400
2020/05/28 184 185 175 178 155,300
2020/05/27 178 186 176 183 144,900
2020/05/26 174 182 174 175 114,600
2020/05/25 170 174 168 174 82,800
2020/05/22 170 170 166 169 64,000
2020/05/21 173 174 164 166 90,400
2020/05/20 170 173 168 171 63,900
2020/05/19 166 169 162 169 33,900
2020/05/18 164 165 159 162 52,900
2020/05/15 165 170 162 165 56,500
2020/05/14 174 174 162 162 104,000
2020/05/13 178 179 165 174 116,400
2020/05/12 169 185 161 181 283,900
2020/05/11 150 167 150 167 112,900
2020/05/08 150 155 150 152 50,300
2020/05/07 153 155 148 150 53,100
2020/05/01 150 153 147 151 30,000
2020/04/30 150 157 146 148 105,600
2020/04/28 145 147 142 147 28,000
2020/04/27 142 146 141 143 42,900
2020/04/24 145 145 140 142 30,200
2020/04/23 145 150 143 143 40,500
2020/04/22 146 151 141 146 75,300
2020/04/21 146 157 143 151 266,000
2020/04/20 137 147 137 147 132,600
2020/04/17 134 137 133 137 33,400
2020/04/16 131 134 130 133 23,500
2020/04/15 134 137 131 131 56,400
2020/04/14 130 137 130 134 61,800
2020/04/13 129 130 127 130 18,300
2020/04/10 127 128 125 127 20,300
2020/04/09 127 130 125 126 60,100
2020/04/08 124 127 121 127 43,400
2020/04/07 121 126 121 125 39,900
2020/04/06 118 121 113 121 34,500
2020/04/03 126 128 118 118 85,800
2020/04/02 131 131 126 127 29,500
2020/04/01 129 131 126 130 26,100
2020/03/31 134 136 129 129 52,100
2020/03/30 134 134 130 133 30,400
2020/03/27 140 144 134 134 60,900
2020/03/26 139 143 136 138 105,900
2020/03/25 135 151 135 149 229,500
2020/03/24 124 132 124 130 67,400
2020/03/23 116 123 115 123 82,500
2020/03/19 126 128 115 121 134,400
2020/03/18 136 136 124 127 142,900
2020/03/17 124 136 123 133 97,100
2020/03/16 138 139 131 134 195,600
2020/03/13 119 126 110 126 273,800
2020/03/12 129 139 124 126 201,300
2020/03/11 144 148 131 137 112,300
2020/03/10 140 150 112 147 231,300
2020/03/09 162 163 142 142 157,500
2020/03/06 175 177 172 172 59,400
2020/03/05 182 186 179 179 26,200
2020/03/04 173 184 171 180 30,500
2020/03/03 182 183 172 178 156,900
2020/03/02 160 179 159 168 178,000
2020/02/28 183 185 158 164 250,300
2020/02/27 204 204 189 194 117,000
2020/02/26 201 207 201 207 54,000
2020/02/25 211 215 205 208 89,300
2020/02/21 217 219 216 218 18,700
2020/02/20 214 225 212 219 67,400
2020/02/19 209 213 209 213 24,100
2020/02/18 211 213 209 209 35,100
2020/02/17 215 215 211 212 39,300
2020/02/14 217 219 215 217 41,800
2020/02/13 219 219 215 217 18,300
2020/02/12 218 218 215 218 21,900
2020/02/10 218 220 214 217 57,700
2020/02/07 224 224 220 220 32,700
2020/02/06 226 226 221 222 20,500
2020/02/05 221 223 220 221 27,300
2020/02/04 220 223 218 219 19,000
2020/02/03 220 220 216 218 56,300
2020/01/31 221 226 220 222 44,900
2020/01/30 232 235 223 227 55,300
2020/01/29 225 232 224 232 43,300
2020/01/28 223 225 220 223 61,500
2020/01/27 229 230 224 226 68,700
2020/01/24 234 235 229 230 70,300
2020/01/23 241 242 228 236 111,700
2020/01/22 240 241 239 241 47,900
2020/01/21 239 241 239 239 25,600
2020/01/20 239 240 238 239 42,100
2020/01/17 241 241 239 239 20,700
2020/01/16 242 242 240 240 17,300
2020/01/15 240 242 239 242 44,600
2020/01/14 241 241 239 240 9,900
2020/01/10 245 245 240 241 34,500
2020/01/09 241 245 239 243 23,600
2020/01/08 243 246 237 241 118,800
2020/01/07 246 248 242 243 49,500
2020/01/06 244 247 242 242 38,400

このページの先頭へ