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 |
---|---|---|---|---|---|
2024/04/19 | 721 | 724 | 705 | 716 | 120,100 |
2024/04/18 | 715 | 728 | 713 | 725 | 71,400 |
2024/04/17 | 713 | 722 | 701 | 711 | 96,400 |
2024/04/16 | 732 | 732 | 704 | 705 | 153,400 |
2024/04/15 | 723 | 742 | 723 | 737 | 74,000 |
2024/04/12 | 725 | 735 | 724 | 727 | 51,200 |
2024/04/11 | 728 | 735 | 722 | 725 | 68,000 |
2024/04/10 | 733 | 740 | 732 | 732 | 72,400 |
2024/04/09 | 733 | 740 | 726 | 737 | 112,800 |
2024/04/08 | 736 | 740 | 726 | 733 | 106,200 |
2024/04/05 | 735 | 746 | 727 | 738 | 83,900 |
2024/04/04 | 735 | 753 | 732 | 741 | 114,200 |
2024/04/03 | 721 | 742 | 720 | 731 | 110,300 |
2024/04/02 | 740 | 742 | 725 | 727 | 176,800 |
2024/04/01 | 778 | 779 | 740 | 740 | 240,900 |
2024/03/29 | 775 | 786 | 772 | 779 | 94,600 |
2024/03/28 | 786 | 802 | 773 | 773 | 146,900 |
2024/03/27 | 780 | 789 | 777 | 777 | 106,700 |
2024/03/26 | 780 | 783 | 772 | 782 | 135,400 |
2024/03/25 | 792 | 794 | 781 | 781 | 208,000 |
2024/03/22 | 801 | 806 | 789 | 792 | 178,900 |
2024/03/21 | 814 | 815 | 796 | 799 | 184,100 |
2024/03/19 | 790 | 807 | 787 | 807 | 236,800 |
2024/03/18 | 795 | 814 | 792 | 796 | 202,300 |
2024/03/15 | 806 | 806 | 785 | 788 | 159,100 |
2024/03/14 | 798 | 812 | 790 | 804 | 103,600 |
2024/03/13 | 810 | 814 | 781 | 788 | 132,800 |
2024/03/12 | 788 | 808 | 778 | 799 | 197,900 |
2024/03/11 | 823 | 825 | 789 | 795 | 192,000 |
2024/03/08 | 847 | 849 | 826 | 837 | 209,600 |
2024/03/07 | 887 | 892 | 852 | 854 | 231,800 |
2024/03/06 | 870 | 891 | 858 | 874 | 180,300 |
2024/03/05 | 856 | 879 | 841 | 870 | 277,400 |
2024/03/04 | 928 | 931 | 851 | 866 | 612,400 |
2024/03/01 | 838 | 938 | 822 | 927 | 1,705,400 |
2024/02/29 | 770 | 826 | 765 | 825 | 880,300 |
2024/02/28 | 777 | 779 | 766 | 769 | 175,700 |
2024/02/27 | 784 | 784 | 769 | 775 | 337,400 |
2024/02/26 | 805 | 806 | 784 | 789 | 274,700 |
2024/02/22 | 799 | 822 | 794 | 800 | 240,300 |
2024/02/21 | 788 | 830 | 782 | 795 | 442,800 |
2024/02/20 | 800 | 804 | 782 | 788 | 167,100 |
2024/02/19 | 783 | 812 | 775 | 795 | 285,500 |
2024/02/16 | 792 | 820 | 782 | 791 | 226,500 |
2024/02/15 | 808 | 819 | 782 | 793 | 121,200 |
2024/02/14 | 807 | 814 | 792 | 802 | 132,000 |
2024/02/13 | 780 | 818 | 772 | 818 | 425,000 |
2024/02/09 | 769 | 769 | 755 | 755 | 115,600 |
2024/02/08 | 782 | 782 | 768 | 769 | 104,200 |
2024/02/07 | 763 | 784 | 763 | 779 | 117,300 |
2024/02/06 | 775 | 780 | 764 | 764 | 114,800 |
2024/02/05 | 777 | 784 | 766 | 777 | 155,500 |
2024/02/02 | 774 | 783 | 762 | 776 | 220,300 |
2024/02/01 | 803 | 807 | 767 | 771 | 388,000 |
2024/01/31 | 810 | 819 | 792 | 808 | 294,700 |
2024/01/30 | 812 | 814 | 800 | 811 | 221,100 |
2024/01/29 | 797 | 812 | 796 | 810 | 119,000 |
2024/01/26 | 810 | 813 | 793 | 793 | 186,100 |
2024/01/25 | 812 | 828 | 809 | 810 | 176,500 |
2024/01/24 | 810 | 813 | 799 | 807 | 100,700 |
2024/01/23 | 834 | 838 | 810 | 813 | 172,900 |
2024/01/22 | 808 | 830 | 794 | 830 | 198,200 |
2024/01/19 | 818 | 818 | 798 | 803 | 193,900 |
2024/01/18 | 827 | 842 | 812 | 818 | 192,700 |
2024/01/17 | 829 | 833 | 812 | 813 | 301,400 |
2024/01/16 | 808 | 835 | 807 | 825 | 237,300 |
2024/01/15 | 783 | 822 | 781 | 808 | 225,100 |
2024/01/12 | 799 | 799 | 781 | 788 | 164,500 |
2024/01/11 | 806 | 808 | 792 | 796 | 186,400 |
2024/01/10 | 800 | 804 | 788 | 800 | 158,600 |
2024/01/09 | 810 | 819 | 797 | 804 | 245,000 |
2024/01/05 | 799 | 830 | 791 | 823 | 270,400 |
2024/01/04 | 789 | 819 | 781 | 800 | 483,800 |
2023/12/29 | 769 | 777 | 757 | 763 | 172,300 |
2023/12/28 | 787 | 787 | 761 | 769 | 162,400 |
2023/12/27 | 759 | 788 | 759 | 787 | 295,000 |
2023/12/26 | 737 | 757 | 737 | 751 | 239,300 |
2023/12/25 | 785 | 787 | 733 | 738 | 327,700 |
2023/12/22 | 768 | 795 | 758 | 777 | 416,100 |
2023/12/21 | 730 | 765 | 730 | 756 | 351,100 |
2023/12/20 | 708 | 739 | 704 | 734 | 270,600 |
2023/12/19 | 694 | 709 | 692 | 708 | 117,500 |
2023/12/18 | 708 | 717 | 697 | 706 | 229,200 |
2023/12/15 | 674 | 704 | 674 | 698 | 158,100 |
2023/12/14 | 691 | 699 | 672 | 676 | 154,100 |
2023/12/13 | 698 | 706 | 684 | 695 | 125,500 |
2023/12/12 | 700 | 714 | 695 | 698 | 103,900 |
2023/12/11 | 691 | 701 | 687 | 700 | 119,100 |
2023/12/08 | 699 | 703 | 674 | 675 | 284,600 |
2023/12/07 | 727 | 729 | 707 | 708 | 207,200 |
2023/12/06 | 741 | 746 | 726 | 736 | 254,300 |
2023/12/05 | 752 | 775 | 751 | 756 | 380,200 |
2023/12/04 | 708 | 762 | 708 | 759 | 443,500 |
2023/12/01 | 708 | 715 | 693 | 699 | 183,300 |
2023/11/30 | 670 | 694 | 669 | 692 | 176,300 |
2023/11/29 | 690 | 691 | 672 | 674 | 148,300 |
2023/11/28 | 701 | 703 | 690 | 690 | 145,100 |
2023/11/27 | 712 | 724 | 699 | 701 | 195,100 |
2023/11/24 | 709 | 711 | 698 | 698 | 150,200 |
2023/11/22 | 689 | 705 | 682 | 700 | 194,500 |
2023/11/21 | 672 | 698 | 667 | 694 | 241,300 |
2023/11/20 | 654 | 672 | 654 | 665 | 180,000 |
2023/11/17 | 643 | 650 | 640 | 648 | 94,100 |
2023/11/16 | 645 | 652 | 643 | 646 | 83,200 |
2023/11/15 | 650 | 661 | 643 | 649 | 127,500 |
2023/11/14 | 643 | 654 | 638 | 646 | 101,400 |
2023/11/13 | 644 | 647 | 635 | 642 | 105,700 |
2023/11/10 | 650 | 651 | 637 | 648 | 85,700 |
2023/11/09 | 637 | 653 | 630 | 648 | 116,900 |
2023/11/08 | 659 | 674 | 636 | 641 | 196,600 |
2023/11/07 | 677 | 680 | 653 | 659 | 225,600 |
2023/11/06 | 682 | 688 | 666 | 682 | 212,500 |
2023/11/02 | 690 | 690 | 666 | 672 | 261,200 |
2023/11/01 | 645 | 682 | 628 | 680 | 330,300 |
2023/10/31 | 631 | 648 | 622 | 641 | 321,700 |
2023/10/30 | 612 | 644 | 612 | 638 | 312,500 |
2023/10/27 | 698 | 727 | 602 | 632 | 1,151,200 |
2023/10/26 | 677 | 693 | 677 | 690 | 240,400 |
2023/10/25 | 683 | 710 | 682 | 697 | 343,900 |
2023/10/24 | 660 | 685 | 643 | 679 | 321,500 |
2023/10/23 | 680 | 682 | 655 | 655 | 238,700 |
2023/10/20 | 676 | 683 | 657 | 675 | 290,500 |
2023/10/19 | 704 | 710 | 683 | 685 | 512,700 |
2023/10/18 | 742 | 744 | 705 | 719 | 386,200 |
2023/10/17 | 743 | 751 | 728 | 733 | 218,500 |
2023/10/16 | 742 | 744 | 720 | 728 | 226,900 |
2023/10/13 | 755 | 774 | 751 | 757 | 167,400 |
2023/10/12 | 774 | 774 | 756 | 768 | 196,100 |
2023/10/11 | 803 | 806 | 767 | 767 | 381,300 |
2023/10/10 | 798 | 823 | 795 | 812 | 316,200 |
2023/10/06 | 816 | 827 | 791 | 799 | 276,300 |
2023/10/05 | 776 | 815 | 776 | 809 | 417,400 |
2023/10/04 | 818 | 831 | 774 | 774 | 619,500 |
2023/10/03 | 860 | 866 | 840 | 846 | 384,800 |
2023/10/02 | 928 | 934 | 885 | 888 | 413,000 |
2023/09/29 | 926 | 932 | 885 | 901 | 533,100 |
2023/09/28 | 928 | 964 | 925 | 936 | 467,400 |
2023/09/27 | 945 | 948 | 922 | 926 | 481,200 |
2023/09/26 | 969 | 973 | 925 | 956 | 738,500 |
2023/09/25 | 915 | 959 | 877 | 939 | 982,800 |
2023/09/22 | 879 | 911 | 874 | 903 | 599,100 |
2023/09/21 | 871 | 891 | 866 | 888 | 282,400 |
2023/09/20 | 893 | 925 | 882 | 886 | 962,500 |
2023/09/19 | 827 | 890 | 827 | 882 | 841,500 |
2023/09/15 | 824 | 856 | 814 | 820 | 416,800 |
2023/09/14 | 812 | 824 | 797 | 814 | 308,400 |
2023/09/13 | 783 | 819 | 779 | 806 | 407,800 |
2023/09/12 | 799 | 801 | 776 | 785 | 298,300 |
2023/09/11 | 820 | 820 | 789 | 791 | 215,600 |
2023/09/08 | 792 | 823 | 784 | 802 | 361,800 |
2023/09/07 | 799 | 818 | 789 | 791 | 275,500 |
2023/09/06 | 825 | 829 | 794 | 799 | 410,400 |
2023/09/05 | 815 | 824 | 800 | 820 | 282,700 |
2023/09/04 | 779 | 825 | 779 | 810 | 561,500 |
2023/09/01 | 748 | 784 | 741 | 779 | 552,300 |
2023/08/31 | 713 | 749 | 709 | 746 | 390,300 |
2023/08/30 | 747 | 752 | 713 | 713 | 450,500 |
2023/08/29 | 766 | 770 | 747 | 747 | 213,200 |
2023/08/28 | 749 | 765 | 748 | 761 | 188,800 |
2023/08/25 | 740 | 763 | 737 | 749 | 152,600 |
2023/08/24 | 760 | 765 | 746 | 752 | 149,700 |
2023/08/23 | 738 | 765 | 732 | 760 | 290,000 |
2023/08/22 | 754 | 754 | 734 | 744 | 157,200 |
2023/08/21 | 755 | 776 | 745 | 748 | 391,200 |
2023/08/18 | 741 | 757 | 727 | 733 | 313,400 |
2023/08/17 | 750 | 771 | 731 | 756 | 448,700 |
2023/08/16 | 785 | 798 | 761 | 765 | 539,800 |
2023/08/15 | 715 | 800 | 707 | 783 | 1,205,000 |
2023/08/14 | 719 | 724 | 697 | 701 | 220,300 |
2023/08/10 | 706 | 717 | 700 | 716 | 187,500 |
2023/08/09 | 740 | 742 | 708 | 714 | 449,700 |
2023/08/08 | 674 | 742 | 674 | 736 | 1,119,000 |
2023/08/07 | 688 | 691 | 668 | 676 | 236,500 |
2023/08/04 | 688 | 696 | 680 | 692 | 200,200 |
2023/08/03 | 678 | 697 | 668 | 687 | 386,300 |
2023/08/02 | 690 | 715 | 684 | 687 | 652,300 |
2023/08/01 | 660 | 685 | 660 | 684 | 447,300 |
2023/07/31 | 671 | 685 | 647 | 657 | 569,400 |
2023/07/28 | 662 | 678 | 640 | 660 | 1,053,700 |
2023/07/27 | 591 | 688 | 591 | 662 | 1,918,900 |
2023/07/26 | 595 | 596 | 586 | 595 | 88,500 |
2023/07/25 | 596 | 605 | 593 | 598 | 119,600 |
2023/07/24 | 607 | 607 | 595 | 596 | 104,900 |
2023/07/21 | 613 | 613 | 598 | 600 | 137,200 |
2023/07/20 | 593 | 612 | 588 | 608 | 272,400 |
2023/07/19 | 580 | 589 | 579 | 589 | 167,100 |
2023/07/18 | 588 | 588 | 571 | 574 | 113,200 |
2023/07/14 | 576 | 591 | 576 | 588 | 106,500 |
2023/07/13 | 571 | 580 | 568 | 579 | 104,400 |
2023/07/12 | 581 | 581 | 572 | 572 | 88,800 |
2023/07/11 | 578 | 581 | 572 | 573 | 87,800 |
2023/07/10 | 583 | 592 | 573 | 578 | 174,400 |
2023/07/07 | 575 | 588 | 568 | 584 | 154,100 |
2023/07/06 | 598 | 599 | 578 | 580 | 203,700 |
2023/07/05 | 580 | 597 | 575 | 594 | 266,800 |
2023/07/04 | 568 | 581 | 567 | 579 | 187,600 |
2023/07/03 | 561 | 574 | 561 | 569 | 135,800 |
2023/06/30 | 558 | 562 | 556 | 561 | 78,700 |
2023/06/29 | 569 | 572 | 557 | 559 | 120,000 |
2023/06/28 | 575 | 575 | 561 | 569 | 150,000 |