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
2004/12/30 360 365 360 364 16,000
2004/12/29 355 358 350 350 21,000
2004/12/28 357 358 354 354 5,000
2004/12/27 364 364 356 357 15,000
2004/12/24 361 365 360 365 21,000
2004/12/22 364 364 358 358 20,000
2004/12/21 361 369 350 364 48,000
2004/12/20 351 382 351 366 93,000
2004/12/17 350 360 344 360 27,000
2004/12/16 360 360 348 350 18,000
2004/12/15 370 370 355 355 7,000
2004/12/14 360 370 360 370 26,000
2004/12/13 364 365 360 365 7,000
2004/12/10 362 363 361 362 36,000
2004/12/09 365 370 360 360 12,000
2004/12/08 365 368 365 365 27,000
2004/12/07 370 370 365 365 9,000
2004/12/06 370 372 370 370 8,000
2004/12/03 369 371 366 366 4,000
2004/12/02 369 373 365 372 11,000
2004/12/01 366 369 365 369 8,000
2004/11/30 368 369 368 368 6,000
2004/11/29 365 375 365 367 15,000
2004/11/26 365 375 365 375 2,000
2004/11/25 364 364 364 364 4,000
2004/11/24 364 365 364 364 10,000
2004/11/22 365 365 364 364 20,000
2004/11/19 361 372 361 370 20,000
2004/11/18 368 370 364 365 22,000
2004/11/17 375 375 373 373 3,000
2004/11/16 378 379 375 375 16,000
2004/11/15 377 381 377 379 22,000
2004/11/12 373 375 373 375 11,000
2004/11/11 375 385 371 373 29,000
2004/11/10 391 391 380 380 14,000
2004/11/09 380 396 380 391 12,000
2004/11/08 394 394 379 385 4,000
2004/11/05 388 389 385 389 10,000
2004/11/04 376 390 376 385 24,000
2004/11/02 392 395 380 385 21,000
2004/11/01 397 397 390 394 11,000
2004/10/29 392 392 391 392 8,000
2004/10/28 387 387 387 387 7,000
2004/10/27 383 383 382 382 5,000
2004/10/26 383 392 381 382 12,000
2004/10/25 388 392 383 392 13,000
2004/10/22 386 399 372 398 26,000
2004/10/21 400 400 389 391 9,000
2004/10/20 398 400 392 400 10,000
2004/10/19 401 411 401 402 12,000
2004/10/18 412 412 401 401 6,000
2004/10/15 410 410 407 407 5,000
2004/10/14 403 413 401 413 35,000
2004/10/13 405 419 405 418 18,000
2004/10/12 406 407 394 395 16,000
2004/10/08 410 410 405 405 11,000
2004/10/07 421 421 410 411 23,000
2004/10/06 402 414 402 414 18,000
2004/10/05 413 413 392 401 35,000
2004/10/04 401 415 400 408 18,000
2004/10/01 389 416 389 400 25,000
2004/09/30 386 392 386 392 3,000
2004/09/29 384 390 384 385 8,000
2004/09/28 383 384 383 384 5,000
2004/09/27 404 404 372 384 26,000
2004/09/24 408 408 398 405 35,000
2004/09/22 409 430 408 408 36,000
2004/09/21 410 413 404 404 8,000
2004/09/17 414 414 410 414 17,000
2004/09/16 426 426 415 420 30,000
2004/09/15 444 444 420 423 17,000
2004/09/14 437 445 431 440 45,000
2004/09/13 430 432 429 432 24,000
2004/09/10 425 425 420 420 61,000
2004/09/09 428 428 420 421 11,000
2004/09/08 427 435 426 430 35,000
2004/09/07 422 425 418 425 23,000
2004/09/06 406 419 406 418 23,000
2004/09/03 416 416 405 406 21,000
2004/09/02 420 420 415 415 17,000
2004/09/01 406 419 405 415 25,000
2004/08/31 406 409 402 405 37,000
2004/08/30 413 413 405 411 14,000
2004/08/27 420 420 415 417 12,000
2004/08/26 424 424 418 422 12,000
2004/08/25 405 410 395 409 22,000
2004/08/24 408 408 402 406 16,000
2004/08/23 386 409 386 405 21,000
2004/08/20 390 395 390 395 2,000
2004/08/19 395 395 390 390 7,000
2004/08/18 394 395 394 395 12,000
2004/08/17 393 397 393 393 9,000
2004/08/16 392 395 388 393 10,000
2004/08/13 405 405 390 398 25,000
2004/08/12 410 410 400 400 35,000
2004/08/11 405 410 400 410 13,000
2004/08/10 399 403 398 398 17,000
2004/08/09 405 405 400 400 12,000
2004/08/06 399 400 391 400 7,000
2004/08/05 395 405 389 405 12,000
2004/08/04 400 401 390 395 28,000
2004/08/03 406 408 397 397 10,000
2004/08/02 400 410 390 407 23,000
2004/07/30 385 393 385 393 9,000
2004/07/29 410 410 385 385 12,000
2004/07/28 425 425 395 395 15,000
2004/07/27 419 419 410 410 5,000
2004/07/26 415 420 412 419 10,000
2004/07/23 431 431 425 426 6,000
2004/07/22 430 433 421 431 11,000
2004/07/21 431 434 421 434 24,000
2004/07/20 426 429 415 416 29,000
2004/07/16 430 430 426 429 18,000
2004/07/15 428 433 424 425 36,000
2004/07/14 430 461 430 433 64,000
2004/07/13 420 426 416 422 30,000
2004/07/12 400 424 400 416 24,000
2004/07/09 398 402 398 402 10,000
2004/07/08 397 400 397 398 8,000
2004/07/07 393 397 387 397 24,000
2004/07/06 403 413 403 403 31,000
2004/07/05 400 414 393 403 55,000
2004/07/02 408 413 403 406 21,000
2004/07/01 395 430 395 413 109,000
2004/06/30 382 390 382 390 21,000
2004/06/29 382 383 380 382 13,000
2004/06/28 377 385 377 381 19,000
2004/06/25 380 380 373 374 21,000
2004/06/24 387 389 385 385 8,000
2004/06/23 389 390 386 386 21,000
2004/06/22 390 393 388 393 28,000
2004/06/21 389 400 389 390 18,000
2004/06/18 395 395 388 390 22,000
2004/06/17 396 398 395 395 14,000
2004/06/16 393 393 388 393 17,000
2004/06/15 401 401 388 393 16,000
2004/06/14 402 405 400 401 32,000
2004/06/11 397 405 397 400 72,000
2004/06/10 384 394 384 392 22,000
2004/06/09 384 390 380 389 42,000
2004/06/08 382 383 379 380 11,000
2004/06/07 358 378 358 369 12,000
2004/06/04 360 370 360 361 7,000
2004/06/03 382 382 355 360 16,000
2004/06/02 385 385 382 382 7,000
2004/06/01 384 385 383 384 13,000
2004/05/31 387 387 381 383 10,000
2004/05/28 373 380 373 377 15,000
2004/05/27 377 377 371 372 16,000
2004/05/26 384 386 376 378 59,000
2004/05/25 400 400 366 369 151,000
2004/05/24 407 410 395 399 31,000
2004/05/21 385 395 385 387 22,000
2004/05/20 401 407 390 390 43,000
2004/05/19 387 390 370 390 19,000
2004/05/18 356 390 356 361 27,000
2004/05/17 375 375 350 356 41,000
2004/05/14 393 405 380 380 61,000
2004/05/13 389 418 389 410 73,000
2004/05/12 409 414 390 404 41,000
2004/05/11 350 380 350 380 64,000
2004/05/10 420 420 360 360 57,000
2004/05/07 416 432 412 425 20,000
2004/05/06 453 453 426 426 25,000
2004/04/30 466 466 443 443 39,000
2004/04/28 476 477 466 466 33,000
2004/04/27 485 485 473 476 37,000
2004/04/26 486 492 486 486 19,000
2004/04/23 502 502 485 489 26,000
2004/04/22 501 502 492 493 41,000
2004/04/21 494 494 484 491 11,000
2004/04/20 484 490 475 484 45,000
2004/04/19 516 517 499 499 25,000
2004/04/16 519 519 503 509 9,000
2004/04/15 529 529 500 500 45,000
2004/04/14 499 526 497 520 67,000
2004/04/13 492 500 492 499 30,000
2004/04/12 490 493 488 490 27,000
2004/04/09 506 506 487 495 41,000
2004/04/08 507 510 499 508 59,000
2004/04/07 512 512 507 507 58,000
2004/04/06 511 515 507 515 48,000
2004/04/05 521 521 490 510 112,000
2004/04/02 526 526 512 525 28,000
2004/04/01 521 529 521 528 29,000
2004/03/31 535 541 528 541 19,000
2004/03/30 534 546 527 535 98,000
2004/03/29 533 534 517 520 26,000
2004/03/26 525 539 522 530 36,000
2004/03/25 531 540 524 524 39,000
2004/03/24 527 527 508 524 48,000
2004/03/23 521 530 517 520 44,000
2004/03/22 515 539 509 525 41,000
2004/03/19 518 538 518 529 32,000
2004/03/18 548 549 522 538 74,000
2004/03/17 568 568 544 558 27,000
2004/03/16 538 563 528 558 76,000
2004/03/15 529 539 525 538 46,000
2004/03/12 506 546 506 522 90,000
2004/03/11 543 548 530 546 58,000
2004/03/10 545 564 545 558 39,000
2004/03/09 554 570 542 564 61,000
2004/03/08 583 597 563 574 103,000
2004/03/05 569 570 520 553 178,000
2004/03/04 531 569 518 560 313,000
2004/03/03 499 500 478 491 206,000
2004/03/02 420 420 415 420 48,000
2004/03/01 420 420 416 420 64,000
2004/02/27 400 405 395 398 31,000
2004/02/26 398 400 392 400 23,000
2004/02/25 388 397 385 395 19,000
2004/02/24 396 399 381 383 17,000
2004/02/23 378 398 378 398 20,000
2004/02/20 384 384 368 373 19,000
2004/02/19 396 399 386 389 17,000
2004/02/18 420 429 388 396 103,000
2004/02/17 378 405 375 390 123,000
2004/02/16 355 360 346 359 26,000
2004/02/13 351 351 345 350 8,000
2004/02/12 343 347 341 341 9,000
2004/02/10 339 344 335 342 15,000
2004/02/09 347 350 337 337 14,000
2004/02/06 334 339 331 337 16,000
2004/02/05 340 340 333 333 8,000
2004/02/04 350 350 340 340 16,000
2004/02/03 352 354 344 345 22,000
2004/02/02 347 347 345 347 9,000
2004/01/30 353 353 344 344 11,000
2004/01/29 368 368 335 354 45,000
2004/01/28 366 370 362 368 16,000
2004/01/27 380 380 371 371 16,000
2004/01/26 388 390 380 380 10,000
2004/01/23 390 392 380 385 20,000
2004/01/22 380 388 380 388 10,000
2004/01/21 389 389 380 385 7,000
2004/01/20 378 385 378 385 36,000
2004/01/19 381 385 374 375 19,000
2004/01/16 370 381 366 381 22,000
2004/01/15 380 380 365 370 14,000
2004/01/14 365 378 356 378 27,000
2004/01/13 375 375 370 370 14,000
2004/01/09 380 383 370 375 18,000
2004/01/08 371 381 370 380 19,000
2004/01/07 389 389 375 376 10,000
2004/01/06 400 411 370 390 101,000
2004/01/05 361 391 361 391 54,000

このページの先頭へ