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 |
|---|---|---|---|---|---|
| 2024/07/26 | 686 | 697 | 677 | 677 | 152,800 |
| 2024/07/25 | 685 | 695 | 680 | 687 | 292,400 |
| 2024/07/24 | 719 | 720 | 697 | 698 | 144,500 |
| 2024/07/23 | 711 | 734 | 710 | 724 | 220,200 |
| 2024/07/22 | 701 | 703 | 689 | 691 | 82,500 |
| 2024/07/19 | 713 | 715 | 693 | 700 | 137,700 |
| 2024/07/18 | 707 | 725 | 707 | 715 | 78,400 |
| 2024/07/17 | 722 | 729 | 709 | 716 | 112,500 |
| 2024/07/16 | 720 | 729 | 719 | 722 | 42,000 |
| 2024/07/12 | 710 | 726 | 710 | 719 | 74,200 |
| 2024/07/11 | 715 | 722 | 711 | 721 | 68,600 |
| 2024/07/10 | 715 | 724 | 705 | 715 | 106,400 |
| 2024/07/09 | 727 | 729 | 713 | 715 | 119,500 |
| 2024/07/08 | 751 | 751 | 732 | 732 | 61,000 |
| 2024/07/05 | 755 | 755 | 736 | 738 | 86,300 |
| 2024/07/04 | 751 | 760 | 751 | 755 | 51,700 |
| 2024/07/03 | 758 | 758 | 745 | 750 | 97,100 |
| 2024/07/02 | 731 | 759 | 728 | 758 | 167,800 |
| 2024/07/01 | 727 | 737 | 717 | 732 | 63,100 |
| 2024/06/28 | 712 | 726 | 712 | 726 | 80,000 |
| 2024/06/27 | 712 | 718 | 710 | 710 | 65,800 |
| 2024/06/26 | 715 | 715 | 706 | 712 | 51,900 |
| 2024/06/25 | 703 | 715 | 698 | 713 | 76,200 |
| 2024/06/24 | 691 | 703 | 687 | 698 | 75,200 |
| 2024/06/21 | 699 | 707 | 688 | 688 | 91,400 |
| 2024/06/20 | 698 | 699 | 687 | 692 | 76,800 |
| 2024/06/19 | 709 | 713 | 698 | 698 | 36,000 |
| 2024/06/18 | 704 | 707 | 691 | 705 | 61,100 |
| 2024/06/17 | 713 | 713 | 687 | 687 | 65,100 |
| 2024/06/14 | 688 | 716 | 686 | 711 | 81,600 |
| 2024/06/13 | 697 | 697 | 680 | 690 | 127,200 |
| 2024/06/12 | 710 | 712 | 697 | 697 | 130,800 |
| 2024/06/11 | 724 | 731 | 710 | 710 | 87,700 |
| 2024/06/10 | 719 | 730 | 717 | 724 | 63,500 |
| 2024/06/07 | 712 | 722 | 712 | 722 | 51,600 |
| 2024/06/06 | 715 | 724 | 713 | 722 | 57,300 |
| 2024/06/05 | 729 | 729 | 713 | 713 | 63,400 |
| 2024/06/04 | 734 | 734 | 723 | 732 | 61,900 |
| 2024/06/03 | 733 | 735 | 725 | 730 | 65,000 |
| 2024/05/31 | 714 | 727 | 714 | 724 | 90,700 |
| 2024/05/30 | 731 | 738 | 710 | 711 | 262,900 |
| 2024/05/29 | 762 | 763 | 740 | 741 | 124,000 |
| 2024/05/28 | 749 | 775 | 748 | 760 | 146,100 |
| 2024/05/27 | 725 | 759 | 724 | 747 | 160,500 |
| 2024/05/24 | 736 | 737 | 726 | 726 | 103,400 |
| 2024/05/23 | 750 | 750 | 738 | 746 | 125,700 |
| 2024/05/22 | 761 | 765 | 753 | 754 | 42,000 |
| 2024/05/21 | 780 | 791 | 763 | 763 | 125,700 |
| 2024/05/20 | 752 | 783 | 752 | 778 | 139,800 |
| 2024/05/17 | 729 | 758 | 728 | 750 | 108,800 |
| 2024/05/16 | 765 | 781 | 726 | 727 | 174,300 |
| 2024/05/15 | 790 | 790 | 723 | 750 | 364,200 |
| 2024/05/14 | 789 | 799 | 787 | 787 | 113,800 |
| 2024/05/13 | 787 | 792 | 776 | 790 | 103,100 |
| 2024/05/10 | 776 | 795 | 776 | 787 | 162,900 |
| 2024/05/09 | 776 | 782 | 760 | 775 | 79,100 |
| 2024/05/08 | 775 | 780 | 766 | 772 | 90,500 |
| 2024/05/07 | 766 | 785 | 766 | 783 | 159,600 |
| 2024/05/02 | 759 | 767 | 756 | 766 | 79,800 |
| 2024/05/01 | 774 | 778 | 756 | 756 | 136,900 |
| 2024/04/30 | 750 | 780 | 750 | 779 | 159,600 |
| 2024/04/26 | 732 | 750 | 724 | 748 | 276,300 |
| 2024/04/25 | 743 | 746 | 731 | 731 | 83,500 |
| 2024/04/24 | 735 | 747 | 732 | 744 | 86,800 |
| 2024/04/23 | 740 | 744 | 723 | 735 | 111,500 |
| 2024/04/22 | 724 | 737 | 719 | 734 | 90,600 |
| 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 |