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 |
|---|---|---|---|---|---|
| 2024/12/30 | 298 | 306 | 297 | 302 | 143,800 |
| 2024/12/27 | 293 | 296 | 289 | 296 | 128,700 |
| 2024/12/26 | 283 | 291 | 283 | 290 | 142,300 |
| 2024/12/25 | 282 | 282 | 275 | 280 | 157,000 |
| 2024/12/24 | 283 | 283 | 278 | 278 | 79,700 |
| 2024/12/23 | 277 | 284 | 277 | 281 | 107,000 |
| 2024/12/20 | 283 | 284 | 275 | 276 | 173,100 |
| 2024/12/19 | 277 | 286 | 277 | 284 | 149,900 |
| 2024/12/18 | 288 | 289 | 281 | 281 | 123,000 |
| 2024/12/17 | 295 | 297 | 289 | 290 | 98,300 |
| 2024/12/16 | 295 | 296 | 285 | 295 | 178,300 |
| 2024/12/13 | 310 | 312 | 295 | 295 | 299,400 |
| 2024/12/12 | 318 | 326 | 301 | 306 | 740,000 |
| 2024/12/11 | 314 | 315 | 310 | 315 | 74,500 |
| 2024/12/10 | 314 | 319 | 311 | 311 | 80,600 |
| 2024/12/09 | 320 | 320 | 313 | 313 | 111,300 |
| 2024/12/06 | 322 | 323 | 317 | 320 | 107,200 |
| 2024/12/05 | 317 | 325 | 316 | 323 | 174,100 |
| 2024/12/04 | 310 | 316 | 308 | 316 | 81,400 |
| 2024/12/03 | 315 | 317 | 310 | 310 | 118,800 |
| 2024/12/02 | 314 | 315 | 311 | 313 | 65,000 |
| 2024/11/29 | 314 | 315 | 312 | 314 | 51,000 |
| 2024/11/28 | 314 | 317 | 313 | 315 | 68,400 |
| 2024/11/27 | 318 | 318 | 309 | 315 | 150,100 |
| 2024/11/26 | 313 | 317 | 309 | 317 | 116,500 |
| 2024/11/25 | 311 | 314 | 309 | 312 | 117,300 |
| 2024/11/22 | 310 | 310 | 302 | 306 | 92,300 |
| 2024/11/21 | 304 | 311 | 304 | 307 | 184,900 |
| 2024/11/20 | 297 | 303 | 297 | 302 | 173,700 |
| 2024/11/19 | 292 | 298 | 292 | 298 | 90,100 |
| 2024/11/18 | 290 | 295 | 290 | 292 | 41,700 |
| 2024/11/15 | 288 | 292 | 286 | 292 | 76,700 |
| 2024/11/14 | 292 | 293 | 288 | 289 | 71,100 |
| 2024/11/13 | 298 | 299 | 291 | 292 | 142,300 |
| 2024/11/12 | 295 | 302 | 294 | 301 | 128,500 |
| 2024/11/11 | 291 | 294 | 288 | 294 | 44,000 |
| 2024/11/08 | 293 | 295 | 290 | 290 | 88,800 |
| 2024/11/07 | 291 | 294 | 287 | 290 | 85,600 |
| 2024/11/06 | 284 | 292 | 284 | 290 | 95,300 |
| 2024/11/05 | 289 | 289 | 282 | 286 | 39,700 |
| 2024/11/01 | 285 | 287 | 284 | 284 | 88,800 |
| 2024/10/31 | 286 | 289 | 284 | 288 | 96,800 |
| 2024/10/30 | 289 | 290 | 284 | 284 | 95,100 |
| 2024/10/29 | 283 | 291 | 283 | 291 | 146,500 |
| 2024/10/28 | 271 | 282 | 271 | 282 | 79,900 |
| 2024/10/25 | 279 | 279 | 272 | 274 | 84,500 |
| 2024/10/24 | 275 | 280 | 271 | 280 | 132,300 |
| 2024/10/23 | 276 | 282 | 276 | 276 | 83,800 |
| 2024/10/22 | 286 | 286 | 278 | 278 | 136,900 |
| 2024/10/21 | 287 | 287 | 282 | 284 | 75,300 |
| 2024/10/18 | 296 | 296 | 286 | 288 | 162,200 |
| 2024/10/17 | 291 | 298 | 291 | 296 | 70,700 |
| 2024/10/16 | 291 | 295 | 289 | 291 | 75,300 |
| 2024/10/15 | 290 | 298 | 288 | 291 | 108,500 |
| 2024/10/11 | 293 | 295 | 288 | 290 | 81,800 |
| 2024/10/10 | 297 | 297 | 292 | 293 | 79,000 |
| 2024/10/09 | 296 | 299 | 290 | 297 | 144,500 |
| 2024/10/08 | 304 | 304 | 291 | 296 | 232,200 |
| 2024/10/07 | 306 | 311 | 304 | 304 | 68,200 |
| 2024/10/04 | 308 | 309 | 302 | 304 | 119,800 |
| 2024/10/03 | 313 | 316 | 307 | 307 | 93,400 |
| 2024/10/02 | 318 | 318 | 307 | 307 | 151,600 |
| 2024/10/01 | 314 | 318 | 314 | 316 | 53,100 |
| 2024/09/30 | 318 | 322 | 314 | 314 | 252,400 |
| 2024/09/27 | 322 | 330 | 319 | 330 | 205,400 |
| 2024/09/26 | 314 | 319 | 311 | 315 | 116,500 |
| 2024/09/25 | 321 | 321 | 313 | 313 | 137,500 |
| 2024/09/24 | 320 | 326 | 319 | 323 | 110,200 |
| 2024/09/20 | 321 | 325 | 316 | 317 | 156,900 |
| 2024/09/19 | 331 | 331 | 318 | 318 | 201,100 |
| 2024/09/18 | 327 | 332 | 320 | 326 | 127,600 |
| 2024/09/17 | 338 | 340 | 319 | 324 | 292,100 |
| 2024/09/13 | 361 | 366 | 329 | 341 | 770,300 |
| 2024/09/12 | 366 | 371 | 356 | 361 | 458,300 |
| 2024/09/11 | 357 | 357 | 335 | 340 | 260,100 |
| 2024/09/10 | 357 | 360 | 347 | 356 | 162,600 |
| 2024/09/09 | 351 | 360 | 350 | 354 | 223,600 |
| 2024/09/06 | 377 | 381 | 360 | 367 | 227,800 |
| 2024/09/05 | 375 | 385 | 372 | 374 | 146,500 |
| 2024/09/04 | 378 | 384 | 374 | 382 | 300,500 |
| 2024/09/03 | 383 | 393 | 381 | 390 | 227,400 |
| 2024/09/02 | 386 | 389 | 380 | 382 | 90,200 |
| 2024/08/30 | 385 | 390 | 378 | 383 | 211,200 |
| 2024/08/29 | 368 | 382 | 368 | 382 | 174,300 |
| 2024/08/28 | 369 | 371 | 359 | 371 | 186,900 |
| 2024/08/27 | 362 | 373 | 359 | 372 | 125,300 |
| 2024/08/26 | 357 | 364 | 352 | 360 | 124,300 |
| 2024/08/23 | 367 | 368 | 359 | 360 | 154,900 |
| 2024/08/22 | 360 | 373 | 358 | 366 | 261,700 |
| 2024/08/21 | 351 | 361 | 346 | 361 | 126,500 |
| 2024/08/20 | 345 | 357 | 345 | 353 | 188,800 |
| 2024/08/19 | 340 | 352 | 338 | 340 | 279,400 |
| 2024/08/16 | 333 | 345 | 333 | 343 | 203,700 |
| 2024/08/15 | 322 | 333 | 322 | 328 | 150,800 |
| 2024/08/14 | 323 | 331 | 319 | 325 | 185,000 |
| 2024/08/13 | 303 | 318 | 303 | 318 | 176,900 |
| 2024/08/09 | 297 | 303 | 292 | 298 | 163,500 |
| 2024/08/08 | 290 | 301 | 286 | 295 | 260,800 |
| 2024/08/07 | 272 | 305 | 268 | 296 | 497,400 |
| 2024/08/06 | 280 | 287 | 274 | 280 | 536,600 |
| 2024/08/05 | 294 | 295 | 253 | 253 | 1,016,200 |
| 2024/08/02 | 320 | 323 | 305 | 310 | 600,700 |
| 2024/08/01 | 360 | 360 | 327 | 337 | 633,400 |
| 2024/07/31 | 373 | 378 | 360 | 368 | 202,800 |
| 2024/07/30 | 365 | 385 | 365 | 381 | 296,600 |
| 2024/07/29 | 371 | 374 | 364 | 369 | 511,600 |
| 2024/07/26 | 375 | 376 | 363 | 371 | 388,000 |
| 2024/07/25 | 386 | 388 | 377 | 377 | 313,500 |
| 2024/07/24 | 408 | 410 | 390 | 390 | 460,400 |
| 2024/07/23 | 412 | 412 | 403 | 409 | 230,100 |
| 2024/07/22 | 412 | 416 | 406 | 407 | 197,700 |
| 2024/07/19 | 413 | 417 | 403 | 417 | 244,300 |
| 2024/07/18 | 421 | 430 | 411 | 413 | 308,300 |
| 2024/07/17 | 426 | 430 | 421 | 428 | 344,700 |
| 2024/07/16 | 420 | 425 | 416 | 425 | 153,100 |
| 2024/07/12 | 408 | 420 | 406 | 418 | 220,500 |
| 2024/07/11 | 400 | 412 | 397 | 412 | 194,200 |
| 2024/07/10 | 406 | 412 | 400 | 401 | 164,300 |
| 2024/07/09 | 413 | 413 | 403 | 403 | 265,700 |
| 2024/07/08 | 423 | 429 | 414 | 415 | 362,500 |
| 2024/07/05 | 411 | 421 | 410 | 418 | 288,100 |
| 2024/07/04 | 411 | 418 | 408 | 414 | 242,800 |
| 2024/07/03 | 404 | 410 | 401 | 410 | 159,300 |
| 2024/07/02 | 408 | 408 | 401 | 401 | 155,400 |
| 2024/07/01 | 400 | 412 | 400 | 402 | 383,000 |
| 2024/06/28 | 391 | 398 | 386 | 396 | 150,200 |
| 2024/06/27 | 389 | 394 | 388 | 391 | 203,000 |
| 2024/06/26 | 386 | 392 | 383 | 383 | 184,900 |
| 2024/06/25 | 375 | 388 | 375 | 387 | 157,100 |
| 2024/06/24 | 389 | 390 | 379 | 379 | 243,000 |
| 2024/06/21 | 393 | 407 | 390 | 393 | 286,000 |
| 2024/06/20 | 395 | 398 | 383 | 390 | 458,800 |
| 2024/06/19 | 422 | 430 | 400 | 400 | 445,400 |
| 2024/06/18 | 412 | 425 | 403 | 420 | 1,078,400 |
| 2024/06/17 | 375 | 418 | 372 | 412 | 2,704,900 |
| 2024/06/14 | 358 | 363 | 352 | 354 | 321,900 |
| 2024/06/13 | 360 | 364 | 351 | 358 | 171,300 |
| 2024/06/12 | 356 | 361 | 355 | 358 | 88,100 |
| 2024/06/11 | 362 | 362 | 356 | 358 | 71,600 |
| 2024/06/10 | 364 | 369 | 359 | 362 | 88,600 |
| 2024/06/07 | 353 | 362 | 353 | 361 | 87,000 |
| 2024/06/06 | 366 | 371 | 353 | 354 | 199,200 |
| 2024/06/05 | 371 | 379 | 365 | 365 | 171,700 |
| 2024/06/04 | 367 | 375 | 362 | 375 | 127,400 |
| 2024/06/03 | 368 | 371 | 362 | 368 | 154,100 |
| 2024/05/31 | 351 | 362 | 351 | 360 | 95,700 |
| 2024/05/30 | 335 | 355 | 331 | 351 | 240,300 |
| 2024/05/29 | 339 | 341 | 334 | 336 | 113,100 |
| 2024/05/28 | 333 | 342 | 333 | 339 | 108,200 |
| 2024/05/27 | 338 | 340 | 329 | 332 | 161,700 |
| 2024/05/24 | 347 | 347 | 329 | 338 | 368,500 |
| 2024/05/23 | 371 | 371 | 355 | 355 | 291,600 |
| 2024/05/22 | 375 | 381 | 372 | 372 | 99,400 |
| 2024/05/21 | 381 | 384 | 374 | 374 | 154,700 |
| 2024/05/20 | 374 | 383 | 371 | 380 | 134,800 |
| 2024/05/17 | 360 | 380 | 360 | 377 | 194,600 |
| 2024/05/16 | 368 | 372 | 360 | 363 | 220,700 |
| 2024/05/15 | 367 | 373 | 363 | 363 | 222,700 |
| 2024/05/14 | 382 | 382 | 366 | 366 | 267,100 |
| 2024/05/13 | 389 | 389 | 381 | 382 | 253,000 |
| 2024/05/10 | 378 | 384 | 375 | 383 | 252,500 |
| 2024/05/09 | 367 | 376 | 363 | 372 | 436,700 |
| 2024/05/08 | 359 | 365 | 358 | 364 | 141,500 |
| 2024/05/07 | 360 | 366 | 353 | 362 | 110,000 |
| 2024/05/02 | 361 | 363 | 356 | 357 | 93,000 |
| 2024/05/01 | 355 | 363 | 352 | 361 | 143,400 |
| 2024/04/30 | 359 | 362 | 354 | 355 | 195,900 |
| 2024/04/26 | 344 | 352 | 340 | 352 | 127,100 |
| 2024/04/25 | 353 | 354 | 343 | 344 | 154,900 |
| 2024/04/24 | 360 | 362 | 349 | 351 | 212,300 |
| 2024/04/23 | 366 | 373 | 359 | 360 | 232,000 |
| 2024/04/22 | 356 | 367 | 351 | 366 | 244,200 |
| 2024/04/19 | 359 | 361 | 341 | 360 | 458,000 |
| 2024/04/18 | 347 | 365 | 346 | 359 | 452,900 |
| 2024/04/17 | 332 | 356 | 329 | 352 | 779,000 |
| 2024/04/16 | 335 | 338 | 328 | 331 | 149,600 |
| 2024/04/15 | 335 | 344 | 330 | 339 | 138,900 |
| 2024/04/12 | 340 | 345 | 335 | 340 | 178,500 |
| 2024/04/11 | 323 | 344 | 320 | 344 | 310,600 |
| 2024/04/10 | 319 | 327 | 317 | 327 | 128,500 |
| 2024/04/09 | 322 | 322 | 315 | 320 | 50,100 |
| 2024/04/08 | 316 | 321 | 315 | 320 | 94,100 |
| 2024/04/05 | 310 | 316 | 301 | 313 | 107,200 |
| 2024/04/04 | 320 | 322 | 315 | 318 | 110,200 |
| 2024/04/03 | 316 | 320 | 310 | 312 | 183,300 |
| 2024/04/02 | 334 | 338 | 317 | 319 | 295,000 |
| 2024/04/01 | 347 | 349 | 335 | 335 | 195,400 |
| 2024/03/29 | 336 | 347 | 334 | 347 | 146,400 |
| 2024/03/28 | 332 | 348 | 329 | 335 | 280,900 |
| 2024/03/27 | 334 | 335 | 326 | 328 | 132,300 |
| 2024/03/26 | 326 | 332 | 321 | 328 | 197,300 |
| 2024/03/25 | 319 | 331 | 318 | 327 | 229,600 |
| 2024/03/22 | 315 | 319 | 310 | 317 | 187,000 |
| 2024/03/21 | 323 | 327 | 314 | 317 | 326,400 |
| 2024/03/19 | 322 | 329 | 306 | 321 | 657,400 |
| 2024/03/18 | 279 | 320 | 278 | 312 | 1,949,000 |
| 2024/03/15 | 280 | 280 | 271 | 271 | 222,700 |
| 2024/03/14 | 271 | 280 | 271 | 280 | 111,700 |
| 2024/03/13 | 272 | 274 | 267 | 271 | 106,400 |
| 2024/03/12 | 267 | 273 | 265 | 273 | 131,700 |
| 2024/03/11 | 270 | 275 | 264 | 265 | 219,500 |
| 2024/03/08 | 283 | 284 | 276 | 277 | 143,600 |
| 2024/03/07 | 286 | 287 | 278 | 284 | 139,900 |
| 2024/03/06 | 283 | 293 | 281 | 289 | 160,300 |
| 2024/03/05 | 279 | 286 | 276 | 285 | 198,600 |
| 2024/03/04 | 272 | 281 | 268 | 279 | 259,000 |
| 2024/03/01 | 271 | 271 | 265 | 265 | 193,400 |
| 2024/02/29 | 274 | 275 | 270 | 273 | 65,900 |
| 2024/02/28 | 268 | 274 | 268 | 274 | 128,300 |
| 2024/02/27 | 271 | 271 | 266 | 268 | 119,900 |
| 2024/02/26 | 269 | 273 | 266 | 266 | 160,600 |
| 2024/02/22 | 265 | 269 | 263 | 268 | 152,400 |
| 2024/02/21 | 261 | 266 | 260 | 265 | 170,300 |
| 2024/02/20 | 262 | 264 | 260 | 260 | 164,300 |
| 2024/02/19 | 253 | 261 | 253 | 261 | 174,500 |
| 2024/02/16 | 246 | 257 | 246 | 257 | 131,700 |
| 2024/02/15 | 249 | 249 | 245 | 247 | 90,900 |
| 2024/02/14 | 247 | 249 | 245 | 249 | 99,100 |
| 2024/02/13 | 250 | 250 | 247 | 247 | 84,800 |
| 2024/02/09 | 248 | 252 | 248 | 248 | 77,200 |
| 2024/02/08 | 251 | 252 | 248 | 248 | 95,400 |
| 2024/02/07 | 250 | 252 | 247 | 252 | 107,300 |
| 2024/02/06 | 257 | 257 | 252 | 252 | 53,600 |
| 2024/02/05 | 256 | 257 | 252 | 257 | 108,900 |
| 2024/02/02 | 252 | 253 | 249 | 253 | 96,900 |
| 2024/02/01 | 251 | 256 | 251 | 252 | 119,300 |
| 2024/01/31 | 252 | 252 | 247 | 251 | 172,200 |
| 2024/01/30 | 255 | 255 | 245 | 252 | 305,900 |
| 2024/01/29 | 264 | 264 | 254 | 255 | 407,700 |
| 2024/01/26 | 256 | 263 | 256 | 259 | 102,500 |
| 2024/01/25 | 260 | 261 | 257 | 258 | 85,100 |
| 2024/01/24 | 261 | 263 | 258 | 258 | 150,900 |
| 2024/01/23 | 264 | 266 | 262 | 262 | 194,300 |
| 2024/01/22 | 255 | 267 | 255 | 266 | 410,200 |
| 2024/01/19 | 253 | 253 | 250 | 253 | 149,900 |
| 2024/01/18 | 251 | 251 | 249 | 250 | 78,600 |
| 2024/01/17 | 250 | 252 | 248 | 250 | 101,200 |
| 2024/01/16 | 253 | 253 | 248 | 248 | 82,400 |
| 2024/01/15 | 247 | 253 | 247 | 250 | 194,700 |
| 2024/01/12 | 247 | 247 | 240 | 247 | 187,500 |
| 2024/01/11 | 250 | 251 | 247 | 247 | 119,300 |
| 2024/01/10 | 253 | 254 | 246 | 248 | 196,400 |
| 2024/01/09 | 254 | 254 | 250 | 253 | 173,400 |
| 2024/01/05 | 251 | 253 | 249 | 252 | 120,500 |
| 2024/01/04 | 246 | 253 | 245 | 250 | 397,600 |