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
1988/12/28 2,180 2,180 2,180 2,180 21,000
1988/12/27 2,160 2,200 2,160 2,190 80,000
1988/12/26 2,160 2,180 2,130 2,130 99,000
1988/12/23 2,280 2,280 2,260 2,260 78,000
1988/12/22 2,280 2,280 2,280 2,280 46,000
1988/12/21 2,280 2,280 2,280 2,280 52,000
1988/12/20 2,280 2,290 2,280 2,290 65,000
1988/12/19 2,280 2,290 2,260 2,260 63,000
1988/12/16 2,210 2,250 2,210 2,250 45,000
1988/12/15 2,220 2,260 2,220 2,250 63,000
1988/12/14 2,260 2,260 2,260 2,260 58,000
1988/12/13 2,300 2,300 2,300 2,300 34,000
1988/12/12 2,290 2,290 2,290 2,290 48,000
1988/12/09 2,250 2,290 2,250 2,290 61,000
1988/12/08 2,290 2,290 2,290 2,290 45,000
1988/12/07 2,330 2,330 2,330 2,330 24,000
1988/12/06 2,330 2,370 2,290 2,290 62,000
1988/12/05 2,330 2,370 2,330 2,370 63,000
1988/12/02 2,380 2,380 2,350 2,360 53,000
1988/12/01 2,370 2,370 2,340 2,370 110,000
1988/11/30 2,340 2,340 2,330 2,330 14,000
1988/11/29 2,390 2,390 2,380 2,380 61,000
1988/11/28 2,380 2,400 2,370 2,400 106,000
1988/11/26 2,390 2,390 2,380 2,380 9,000
1988/11/25 2,340 2,360 2,330 2,360 64,000
1988/11/24 2,290 2,330 2,290 2,330 74,000
1988/11/22 2,340 2,340 2,330 2,330 28,000
1988/11/21 2,330 2,350 2,320 2,350 87,000
1988/11/18 2,330 2,340 2,330 2,330 91,000
1988/11/17 2,320 2,350 2,290 2,290 21,000
1988/11/16 2,350 2,350 2,340 2,340 86,000
1988/11/15 2,380 2,390 2,370 2,370 89,000
1988/11/14 2,390 2,400 2,390 2,400 11,000
1988/11/11 2,410 2,420 2,400 2,400 69,000
1988/11/10 2,340 2,420 2,340 2,420 115,000
1988/11/09 2,420 2,430 2,300 2,300 59,000
1988/11/08 2,480 2,480 2,460 2,460 93,000
1988/11/07 2,490 2,500 2,490 2,500 88,000
1988/11/05 2,470 2,500 2,470 2,500 47,000
1988/11/04 2,500 2,510 2,500 2,510 87,000
1988/11/02 2,560 2,570 2,550 2,550 97,000
1988/11/01 2,550 2,570 2,550 2,570 115,000
1988/10/31 2,500 2,510 2,500 2,510 110,000
1988/10/29 2,470 2,500 2,470 2,500 38,000
1988/10/28 2,440 2,450 2,440 2,450 124,000
1988/10/27 2,390 2,430 2,390 2,430 134,000
1988/10/26 2,250 2,400 2,250 2,350 102,000
1988/10/25 2,380 2,380 2,290 2,290 133,000
1988/10/24 2,190 2,340 2,190 2,340 173,000
1988/10/22 2,150 2,200 2,150 2,200 50,000
1988/10/21 2,090 2,140 2,060 2,140 118,000
1988/10/20 2,130 2,140 2,100 2,110 63,000
1988/10/19 2,110 2,140 2,110 2,140 101,000
1988/10/18 2,160 2,160 2,130 2,150 92,000
1988/10/17 2,180 2,180 2,160 2,170 136,000
1988/10/14 2,180 2,190 2,170 2,190 107,000
1988/10/13 2,190 2,200 2,180 2,190 52,000
1988/10/12 2,230 2,230 2,140 2,190 152,000
1988/10/11 2,200 2,250 2,200 2,220 76,000
1988/10/07 2,180 2,200 2,180 2,200 81,000
1988/10/06 2,140 2,210 2,140 2,190 116,000
1988/10/05 2,020 2,150 2,000 2,150 209,000
1988/10/04 2,100 2,120 2,060 2,060 202,000
1988/10/03 2,220 2,220 2,180 2,180 64,000
1988/10/01 2,190 2,220 2,190 2,220 54,000
1988/09/30 2,250 2,250 2,230 2,230 99,000
1988/09/29 2,190 2,260 2,180 2,250 125,000
1988/09/28 2,260 2,260 2,260 2,260 25,000
1988/09/27 2,270 2,280 2,270 2,280 56,000
1988/09/26 2,200 2,300 2,200 2,280 124,000
1988/09/24 2,250 2,260 2,250 2,260 5,000
1988/09/22 2,350 2,370 2,300 2,300 95,000
1988/09/21 2,390 2,440 2,350 2,350 68,000
1988/09/20 2,490 2,500 2,440 2,450 114,000
1988/09/19 2,380 2,490 2,380 2,490 133,000
1988/09/16 2,400 2,420 2,400 2,420 114,000
1988/09/14 2,370 2,420 2,370 2,410 227,000
1988/09/13 2,280 2,340 2,280 2,340 144,000
1988/09/12 2,440 2,440 2,360 2,360 195,000
1988/09/09 2,440 2,470 2,360 2,440 319,000
1988/09/08 2,490 2,510 2,490 2,490 108,000
1988/09/07 2,200 2,510 2,150 2,500 272,000
1988/09/06 2,420 2,450 2,320 2,320 221,000
1988/09/05 2,600 2,600 2,460 2,500 148,000
1988/09/03 2,580 2,600 2,540 2,600 30,000
1988/09/02 2,580 2,640 2,570 2,620 239,000
1988/09/01 2,650 2,660 2,590 2,620 172,000
1988/08/31 2,520 2,650 2,510 2,620 227,000
1988/08/30 2,600 2,680 2,560 2,560 170,000
1988/08/29 2,600 2,720 2,600 2,640 242,000
1988/08/27 2,410 2,600 2,390 2,600 180,000
1988/08/26 2,560 2,610 2,410 2,450 182,000
1988/08/25 2,640 2,690 2,580 2,600 267,000
1988/08/24 2,630 2,730 2,580 2,650 322,000
1988/08/23 2,490 2,630 2,450 2,590 287,000
1988/08/22 2,390 2,490 2,330 2,450 236,000
1988/08/19 2,200 2,390 2,200 2,390 318,000
1988/08/18 2,050 2,200 2,040 2,180 300,000
1988/08/17 2,100 2,150 2,050 2,070 273,000
1988/08/16 2,080 2,150 2,050 2,100 270,000
1988/08/15 1,870 2,100 1,870 2,070 347,000
1988/08/12 1,800 1,950 1,800 1,930 192,000
1988/08/11 1,810 1,900 1,810 1,840 236,000
1988/08/10 1,780 1,900 1,770 1,840 151,000
1988/08/09 1,850 1,890 1,810 1,810 205,000
1988/08/08 1,840 1,860 1,830 1,830 338,000
1988/08/06 1,790 1,840 1,750 1,840 51,000
1988/08/05 1,880 1,890 1,770 1,820 319,000
1988/08/04 1,800 1,890 1,800 1,890 81,000
1988/08/03 1,890 1,900 1,820 1,820 202,000
1988/08/02 1,810 1,950 1,790 1,900 371,000
1988/08/01 1,670 1,830 1,670 1,820 330,000
1988/07/30 1,680 1,700 1,660 1,700 46,000
1988/07/29 1,620 1,700 1,620 1,670 376,000
1988/07/28 1,500 1,650 1,500 1,650 338,000
1988/07/27 1,620 1,630 1,550 1,590 77,000
1988/07/26 1,630 1,650 1,620 1,630 189,000
1988/07/25 1,670 1,670 1,590 1,620 258,000
1988/07/23 1,620 1,670 1,620 1,670 166,000
1988/07/22 1,670 1,700 1,620 1,650 79,000
1988/07/21 1,690 1,700 1,630 1,700 108,000
1988/07/20 1,650 1,710 1,650 1,670 254,000
1988/07/19 1,570 1,650 1,560 1,590 289,000
1988/07/18 1,600 1,650 1,600 1,600 104,000
1988/07/15 1,630 1,690 1,570 1,630 166,000
1988/07/14 1,650 1,710 1,650 1,660 164,000
1988/07/13 1,520 1,700 1,500 1,680 409,000
1988/07/12 1,660 1,660 1,500 1,560 191,000
1988/07/11 1,700 1,730 1,650 1,660 114,000
1988/07/08 1,690 1,750 1,670 1,730 184,000
1988/07/07 1,650 1,700 1,620 1,680 153,000
1988/07/06 1,500 1,680 1,500 1,620 314,000
1988/07/05 1,440 1,500 1,440 1,500 228,000
1988/07/04 1,390 1,430 1,370 1,430 120,000
1988/07/02 1,370 1,400 1,350 1,400 132,000
1988/07/01 1,360 1,360 1,320 1,350 60,000
1988/06/30 1,300 1,380 1,240 1,380 149,000
1988/06/29 1,300 1,340 1,260 1,300 271,000
1988/06/28 1,250 1,300 1,240 1,300 203,000
1988/06/27 1,150 1,230 1,150 1,230 272,000
1988/06/25 1,190 1,210 1,180 1,180 23,000
1988/06/24 1,250 1,250 1,160 1,210 57,000
1988/06/23 1,230 1,250 1,130 1,250 100,000
1988/06/22 1,270 1,270 1,210 1,210 145,000
1988/06/21 1,210 1,290 1,190 1,250 299,000
1988/06/20 1,150 1,230 1,090 1,230 199,000
1988/06/17 1,190 1,190 1,130 1,130 87,000
1988/06/16 1,190 1,220 1,170 1,200 205,000
1988/06/15 1,220 1,220 1,160 1,210 125,000
1988/06/14 1,190 1,220 1,160 1,220 255,000
1988/06/13 1,140 1,250 1,110 1,230 435,000
1988/06/10 1,070 1,140 1,040 1,140 245,000
1988/06/09 1,050 1,100 1,050 1,080 196,000
1988/06/08 1,110 1,160 1,070 1,070 285,000
1988/06/07 1,090 1,170 1,070 1,100 629,000
1988/06/06 990 1,070 990 1,070 573,000
1988/06/04 902 961 893 961 180,000
1988/06/03 880 907 880 907 268,000
1988/06/02 899 899 896 896 67,000
1988/06/01 910 910 890 890 120,000
1988/05/31 870 910 870 900 229,000
1988/05/30 850 880 850 880 53,000
1988/05/28 866 885 860 860 32,000
1988/05/27 861 875 861 865 31,000
1988/05/26 890 890 870 870 36,000
1988/05/25 884 900 884 900 107,000
1988/05/24 861 890 861 884 220,000
1988/05/23 899 899 860 860 68,000
1988/05/20 900 904 870 895 66,000
1988/05/19 920 930 907 907 126,000
1988/05/18 910 930 899 930 166,000
1988/05/17 900 920 890 920 139,000
1988/05/16 880 900 869 900 140,000
1988/05/13 900 910 890 890 165,000
1988/05/12 885 900 879 900 230,000
1988/05/11 900 913 876 890 288,000
1988/05/10 935 945 900 900 222,000
1988/05/09 929 948 925 939 253,000
1988/05/07 892 920 880 920 199,000
1988/05/06 930 930 902 902 166,000
1988/05/02 900 920 881 920 235,000
1988/04/30 914 920 891 900 292,000
1988/04/28 865 911 865 904 665,000
1988/04/27 860 890 832 870 678,000
1988/04/26 771 850 771 840 641,000
1988/04/25 795 810 780 781 538,000
1988/04/23 740 801 730 785 623,000
1988/04/22 740 749 710 725 700,000
1988/04/21 690 730 680 730 408,000
1988/04/20 670 712 661 690 421,000
1988/04/19 635 665 635 660 218,000
1988/04/18 625 640 625 635 42,000
1988/04/15 626 631 618 620 43,000
1988/04/14 621 645 621 645 75,000
1988/04/13 612 649 611 649 77,000
1988/04/12 630 630 611 611 7,000
1988/04/11 615 615 610 610 16,000
1988/04/08 650 650 625 625 56,000
1988/04/07 646 646 625 625 34,000
1988/04/06 620 649 620 630 65,000
1988/04/05 650 650 620 620 39,000
1988/04/04 660 661 629 649 167,000
1988/04/02 585 660 585 659 180,000
1988/04/01 580 600 570 600 27,000
1988/03/31 585 600 570 570 38,000
1988/03/30 574 580 574 579 28,000
1988/03/29 585 585 543 544 66,000
1988/03/28 573 580 570 580 25,000
1988/03/26 550 585 550 585 46,000
1988/03/25 581 585 580 580 63,000
1988/03/24 610 610 580 581 32,000
1988/03/23 600 610 595 600 32,000
1988/03/22 635 635 614 620 32,000
1988/03/18 619 640 618 635 46,000
1988/03/17 614 634 614 620 116,000
1988/03/16 600 615 595 615 143,000
1988/03/15 670 680 650 650 410,000
1988/03/14 580 659 575 659 422,000
1988/03/11 560 561 550 560 59,000
1988/03/10 530 530 523 530 80,000
1988/03/09 530 533 525 528 69,000
1988/03/08 550 550 530 530 52,000
1988/03/07 535 539 530 530 49,000
1988/03/05 537 539 530 530 19,000
1988/03/04 540 550 535 536 30,000
1988/03/03 565 565 540 540 28,000
1988/03/02 540 565 530 559 88,000
1988/03/01 543 560 540 545 33,000
1988/02/29 565 565 543 543 22,000
1988/02/27 569 569 550 550 23,000
1988/02/26 569 573 565 565 78,000
1988/02/25 540 568 539 560 87,000
1988/02/24 530 540 526 540 18,000
1988/02/23 526 540 515 540 105,000
1988/02/22 527 530 524 525 20,000
1988/02/19 530 531 525 529 24,000
1988/02/18 561 561 540 540 24,000
1988/02/17 560 574 551 560 53,000
1988/02/16 567 575 560 569 79,000
1988/02/15 547 575 546 575 128,000
1988/02/12 530 549 525 549 34,000
1988/02/10 518 530 510 530 45,000
1988/02/09 525 525 515 515 56,000
1988/02/08 531 532 525 525 53,000
1988/02/06 530 531 523 523 69,000
1988/02/05 530 538 521 538 55,000
1988/02/04 538 538 530 530 44,000
1988/02/03 531 550 531 537 18,000
1988/02/02 564 564 530 530 32,000
1988/02/01 552 568 536 567 44,000
1988/01/30 536 569 536 566 27,000
1988/01/29 530 535 526 530 20,000
1988/01/28 530 540 525 526 19,000
1988/01/27 555 555 520 520 52,000
1988/01/26 541 557 541 545 34,000
1988/01/25 569 570 535 535 46,000
1988/01/23 529 531 526 531 46,000
1988/01/22 531 531 521 530 87,000
1988/01/21 549 549 520 521 50,000
1988/01/20 580 580 540 540 59,000
1988/01/19 560 570 550 570 29,000
1988/01/18 560 560 540 540 22,000
1988/01/14 525 528 520 520 41,000
1988/01/13 536 536 520 525 49,000
1988/01/12 540 540 540 540 9,000
1988/01/11 536 549 536 540 24,000
1988/01/08 569 569 536 550 28,000
1988/01/07 550 570 550 570 22,000
1988/01/06 570 570 531 536 30,000
1988/01/05 516 550 516 550 44,000
1988/01/04 530 530 521 521 11,000

このページの先頭へ