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

明海グループ(9115)の株価時系列情報

明海グループ(9115)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
2026/06/12 904 905 838 848 55,800
2026/06/11 919 919 883 899 37,600
2026/06/10 940 940 892 904 31,000
2026/06/09 985 992 934 936 51,800
2026/06/08 985 989 958 973 30,100
2026/06/05 999 1,017 981 981 39,400
2026/06/04 999 1,011 955 999 76,800
2026/06/03 1,066 1,066 1,002 1,020 33,100
2026/06/02 1,039 1,070 1,026 1,036 40,300
2026/06/01 1,099 1,105 1,030 1,047 25,400
2026/05/29 1,143 1,145 1,087 1,110 20,700
2026/05/28 1,143 1,170 1,078 1,137 31,100
2026/05/27 1,161 1,197 1,140 1,143 11,000
2026/05/26 1,169 1,198 1,161 1,161 23,700
2026/05/25 1,146 1,198 1,131 1,162 29,300
2026/05/22 1,111 1,156 1,101 1,152 25,900
2026/05/21 1,096 1,147 1,096 1,130 18,100
2026/05/20 1,146 1,146 1,081 1,103 20,900
2026/05/19 1,201 1,208 1,095 1,176 81,000
2026/05/18 1,202 1,247 1,192 1,218 14,100
2026/05/15 1,191 1,253 1,175 1,227 45,500
2026/05/14 1,178 1,272 1,159 1,196 38,400
2026/05/13 1,216 1,232 1,147 1,208 39,000
2026/05/12 1,272 1,278 1,216 1,216 20,600
2026/05/11 1,242 1,278 1,215 1,272 33,100
2026/05/08 1,303 1,303 1,236 1,244 61,100
2026/05/07 1,309 1,335 1,284 1,329 111,800
2026/05/01 1,250 1,313 1,230 1,294 93,600
2026/04/30 1,240 1,277 1,220 1,274 55,300
2026/04/28 1,182 1,281 1,174 1,249 159,900
2026/04/27 1,175 1,217 1,169 1,180 70,100
2026/04/24 1,188 1,209 1,151 1,175 120,900
2026/04/23 1,206 1,245 1,171 1,178 72,700
2026/04/22 1,253 1,253 1,212 1,214 56,800
2026/04/21 1,282 1,300 1,240 1,267 73,300
2026/04/20 1,236 1,313 1,221 1,282 130,700
2026/04/17 1,294 1,313 1,241 1,241 66,700
2026/04/16 1,289 1,315 1,284 1,285 82,800
2026/04/15 1,282 1,377 1,263 1,289 187,400
2026/04/14 1,340 1,340 1,236 1,303 238,800
2026/04/13 1,345 1,450 1,286 1,290 359,400
2026/04/10 1,299 1,330 1,225 1,269 320,300
2026/04/09 1,259 1,375 1,249 1,275 430,800
2026/04/08 1,217 1,271 1,191 1,259 211,600
2026/04/07 1,322 1,333 1,227 1,232 256,900
2026/04/06 1,230 1,402 1,230 1,352 758,900
2026/04/03 1,322 1,322 1,178 1,200 305,700
2026/03/27 1,541 1,628 1,366 1,400 581,600
2026/03/26 1,690 1,690 1,433 1,473 1,035,600
2026/03/25 1,411 1,630 1,411 1,572 2,133,100
2026/03/24 1,280 1,760 1,280 1,391 2,913,600
2026/03/23 1,267 1,567 1,267 1,480 3,550,900
2026/03/19 1,125 1,413 1,125 1,267 3,660,200
2026/03/18 965 1,117 939 1,113 1,329,300
2026/03/17 878 1,002 870 967 1,198,000
2026/03/16 802 955 792 923 1,960,900
2026/03/13 839 860 797 805 712,700
2026/03/12 837 854 794 809 825,200
2026/03/11 787 817 787 807 129,200
2026/03/10 773 820 768 784 321,500
2026/03/09 788 840 760 788 1,467,000
2026/03/06 823 837 783 786 301,700
2026/03/05 815 841 773 808 413,000
2026/03/04 825 960 781 787 2,022,900
2026/03/03 826 946 761 885 3,439,500
2026/03/02 780 799 750 796 226,000
2026/02/27 761 774 757 771 34,700
2026/02/26 762 770 754 764 24,200
2026/02/25 742 761 740 755 30,300
2026/02/24 745 750 732 749 45,800
2026/02/20 762 762 730 738 66,000
2026/02/19 745 758 744 756 49,300
2026/02/18 742 748 740 744 19,700
2026/02/17 741 741 732 738 26,900
2026/02/16 748 748 737 742 15,900
2026/02/13 747 747 735 737 17,000
2026/02/12 730 749 730 746 28,100
2026/02/10 727 742 727 730 31,000
2026/02/09 736 738 726 726 22,800
2026/02/06 735 735 715 726 38,200
2026/02/05 735 746 728 736 33,400
2026/02/04 720 731 715 726 38,200
2026/02/03 722 725 714 722 24,700
2026/02/02 713 726 704 707 60,800
2026/01/30 727 728 693 717 84,500
2026/01/29 697 738 690 732 166,000
2026/01/28 699 699 688 696 19,700
2026/01/27 692 697 685 697 17,100
2026/01/26 688 690 686 688 13,000
2026/01/23 694 697 686 692 18,600
2026/01/22 686 691 683 689 19,500
2026/01/21 679 690 679 683 8,400
2026/01/20 693 695 681 695 16,000
2026/01/19 699 702 691 691 12,700
2026/01/16 685 703 685 701 51,000
2026/01/15 681 689 674 686 33,200
2026/01/14 677 683 671 681 47,700
2026/01/13 666 679 666 677 64,500
2026/01/09 666 669 656 662 52,200
2026/01/08 676 677 657 666 105,700
2026/01/07 682 688 672 672 26,400
2026/01/06 682 687 679 680 61,300
2026/01/05 680 683 671 682 38,600
2025/12/30 675 684 673 678 50,800
2025/12/29 665 677 664 674 38,900
2025/12/26 655 667 653 664 65,000
2025/12/25 649 652 644 650 29,900
2025/12/24 638 650 637 649 55,100
2025/12/23 620 638 619 635 94,900
2025/12/22 625 625 612 619 55,600
2025/12/19 624 627 620 621 12,900
2025/12/18 622 627 618 626 62,500
2025/12/17 606 624 600 623 85,600
2025/12/16 603 611 601 610 71,200
2025/12/15 607 612 605 606 69,400
2025/12/12 615 620 611 617 81,300
2025/12/11 627 627 615 615 51,600
2025/12/10 629 630 621 627 61,800
2025/12/09 640 640 622 627 73,600
2025/12/08 650 650 629 637 55,300
2025/12/05 652 652 635 643 137,900
2025/12/04 644 653 632 652 99,900
2025/12/03 640 642 628 641 138,700
2025/12/02 665 665 642 644 105,200
2025/12/01 694 694 657 664 136,900
2025/11/28 695 695 687 695 24,000
2025/11/27 688 692 678 690 32,300
2025/11/26 681 685 674 682 38,000
2025/11/25 684 685 676 680 15,000
2025/11/21 672 685 672 684 17,800
2025/11/20 661 682 660 682 49,600
2025/11/19 660 664 650 654 49,400
2025/11/18 684 691 663 663 53,600
2025/11/17 696 697 682 693 37,400
2025/11/14 687 700 687 699 25,300
2025/11/13 708 708 695 702 34,900
2025/11/12 689 705 686 698 46,800
2025/11/11 686 690 675 682 45,600
2025/11/10 699 699 680 686 42,400
2025/11/07 679 697 676 697 50,300
2025/11/06 661 682 654 680 72,200
2025/11/05 663 670 651 651 97,500
2025/11/04 686 693 659 662 147,200
2025/10/31 790 791 657 701 296,900
2025/10/30 753 785 750 785 77,900
2025/10/29 778 778 751 753 84,600
2025/10/28 813 813 775 781 112,600
2025/10/27 769 800 755 800 290,900
2025/10/24 717 722 711 715 28,500
2025/10/23 704 722 703 714 28,000
2025/10/22 703 709 703 707 12,200
2025/10/21 710 716 705 707 20,900
2025/10/20 702 709 701 701 14,800
2025/10/17 696 700 696 700 14,900
2025/10/16 705 711 697 701 14,700
2025/10/15 705 712 705 706 19,000
2025/10/14 695 703 690 699 35,100
2025/10/10 698 712 696 702 45,700
2025/10/09 712 723 699 700 43,600
2025/10/08 711 718 710 713 15,500
2025/10/07 719 719 705 710 22,700
2025/10/06 723 723 700 705 33,000
2025/10/03 706 708 699 708 23,100
2025/10/02 718 720 700 701 38,000
2025/10/01 748 749 721 722 48,700
2025/09/30 761 761 745 749 59,500
2025/09/29 772 777 758 771 38,900
2025/09/26 773 776 762 776 43,800
2025/09/25 771 786 769 777 63,500
2025/09/24 768 778 757 769 52,800
2025/09/22 772 775 753 768 61,300
2025/09/19 740 768 739 757 78,600
2025/09/18 756 758 738 747 54,200
2025/09/17 765 771 750 756 107,700
2025/09/16 736 749 730 744 83,100
2025/09/12 732 744 722 740 54,800
2025/09/11 733 733 716 727 50,700
2025/09/10 738 738 716 733 73,800
2025/09/09 715 744 708 735 79,800
2025/09/08 733 740 714 715 97,200
2025/09/05 721 724 709 721 42,500
2025/09/04 696 721 696 721 38,600
2025/09/03 720 720 696 696 51,200
2025/09/02 711 729 711 720 33,700
2025/09/01 720 731 704 711 101,000
2025/08/29 717 733 717 726 138,000
2025/08/28 680 717 680 705 131,300
2025/08/27 678 682 672 674 37,000
2025/08/26 684 687 678 678 23,000
2025/08/25 682 688 679 685 33,800
2025/08/22 674 678 659 677 88,100
2025/08/21 683 683 649 674 134,800
2025/08/20 694 695 680 682 79,500
2025/08/19 699 699 678 694 83,800
2025/08/18 703 708 689 702 86,800
2025/08/15 699 704 678 700 96,400
2025/08/14 683 700 666 696 168,400
2025/08/13 685 689 655 681 126,900
2025/08/12 670 680 659 677 128,500
2025/08/08 671 680 635 676 180,700

このページの先頭へ