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
2007/12/28 532 536 521 525 49,700
2007/12/27 557 557 539 543 82,600
2007/12/26 552 563 538 557 134,600
2007/12/25 549 565 531 550 334,900
2007/12/21 532 544 502 530 224,900
2007/12/20 560 579 513 532 259,200
2007/12/19 585 598 550 565 128,000
2007/12/18 570 603 537 585 170,000
2007/12/17 605 611 570 576 138,400
2007/12/14 651 665 610 615 235,300
2007/12/13 683 692 652 656 163,400
2007/12/12 650 680 641 673 135,300
2007/12/11 678 695 668 672 124,800
2007/12/10 694 714 675 677 99,000
2007/12/07 695 730 680 692 302,200
2007/12/06 697 710 670 691 169,700
2007/12/05 668 700 653 667 265,400
2007/12/04 712 742 698 698 259,200
2007/12/03 748 765 700 732 721,100
2007/11/30 615 709 615 709 1,026,100
2007/11/29 605 620 596 609 141,200
2007/11/28 571 610 571 588 174,300
2007/11/27 545 584 532 581 192,700
2007/11/26 582 599 560 563 161,600
2007/11/22 564 585 553 573 191,500
2007/11/21 602 628 578 584 191,000
2007/11/20 579 649 552 620 348,400
2007/11/19 668 687 613 629 203,500
2007/11/16 690 691 666 671 124,100
2007/11/15 698 734 698 712 159,100
2007/11/14 700 719 690 715 250,700
2007/11/13 689 690 635 651 310,300
2007/11/12 669 669 611 652 347,600
2007/11/09 776 800 690 699 414,500
2007/11/08 760 792 760 775 154,700
2007/11/07 820 820 781 783 168,400
2007/11/06 777 826 767 785 366,900
2007/11/05 812 826 737 763 334,000
2007/11/02 817 886 806 820 526,100
2007/11/01 897 897 840 847 428,900
2007/10/31 925 925 890 902 250,400
2007/10/30 955 955 914 925 123,600
2007/10/29 943 955 930 945 121,700
2007/10/26 940 950 925 939 103,200
2007/10/25 972 986 922 941 157,800
2007/10/24 980 995 967 973 192,100
2007/10/23 997 998 965 969 128,900
2007/10/22 944 1,010 933 971 154,800
2007/10/19 1,014 1,014 993 994 145,200
2007/10/18 1,002 1,023 998 1,017 142,300
2007/10/17 1,020 1,029 990 999 290,500
2007/10/16 1,060 1,065 1,035 1,035 149,500
2007/10/15 1,085 1,099 1,038 1,072 172,500
2007/10/12 1,080 1,118 1,054 1,069 554,100
2007/10/11 1,023 1,085 1,021 1,085 1,165,300
2007/10/10 1,000 1,008 982 990 205,800
2007/10/09 1,013 1,032 1,000 1,003 145,500
2007/10/05 1,030 1,035 1,005 1,013 121,900
2007/10/04 1,036 1,058 1,025 1,031 166,800
2007/10/03 1,020 1,051 1,019 1,040 344,900
2007/10/02 1,030 1,038 1,015 1,020 180,000
2007/10/01 1,022 1,030 991 1,015 181,100
2007/09/28 1,068 1,068 1,023 1,034 296,200
2007/09/27 1,099 1,099 1,043 1,055 342,100
2007/09/26 1,083 1,099 1,072 1,073 361,200
2007/09/25 1,034 1,078 1,026 1,063 407,900
2007/09/21 1,029 1,060 1,023 1,025 242,600
2007/09/20 1,048 1,061 1,021 1,048 358,700
2007/09/19 1,060 1,070 1,021 1,028 198,900
2007/09/18 1,054 1,067 1,026 1,031 120,400
2007/09/14 1,061 1,081 1,041 1,048 233,600
2007/09/13 1,031 1,067 1,031 1,060 255,100
2007/09/12 1,070 1,083 1,026 1,037 506,600
2007/09/11 1,013 1,050 1,004 1,049 460,100
2007/09/10 981 1,024 957 1,009 350,300
2007/09/07 1,031 1,034 1,000 1,005 234,800
2007/09/06 973 1,027 962 1,024 425,400
2007/09/05 1,040 1,044 986 1,003 720,800
2007/09/04 986 1,057 962 985 2,328,000
2007/09/03 870 961 865 961 1,311,400
2007/08/31 860 880 845 861 312,700
2007/08/30 900 900 861 870 165,700
2007/08/29 865 888 860 880 189,400
2007/08/28 908 915 895 905 140,100
2007/08/27 930 936 905 908 187,100
2007/08/24 923 934 914 918 217,000
2007/08/23 937 939 915 922 177,400
2007/08/22 910 935 907 917 152,600
2007/08/21 919 943 904 928 349,800
2007/08/20 929 942 882 901 436,600
2007/08/17 963 970 873 878 540,200
2007/08/16 990 1,018 921 973 509,100
2007/08/15 999 1,070 984 992 717,600
2007/08/14 970 1,020 966 1,020 1,042,400
2007/08/13 930 961 925 953 324,800
2007/08/10 911 944 886 920 427,600
2007/08/09 995 995 895 951 619,400
2007/08/08 1,000 1,013 960 965 465,400
2007/08/07 1,029 1,046 985 995 639,800
2007/08/06 955 1,018 955 1,010 479,100
2007/08/03 996 1,008 966 985 538,900
2007/08/02 1,018 1,028 945 984 473,700
2007/08/01 1,007 1,040 988 988 712,900
2007/07/31 1,055 1,087 997 1,017 1,199,100
2007/07/30 926 1,041 903 1,016 2,199,300
2007/07/27 1,065 1,140 925 946 2,903,700
2007/07/26 1,160 1,235 1,121 1,125 2,170,000
2007/07/25 1,095 1,179 1,095 1,171 927,300
2007/07/24 1,192 1,217 1,133 1,145 1,616,700
2007/07/23 1,050 1,152 1,042 1,152 1,301,900
2007/07/20 1,111 1,250 1,074 1,090 6,004,200
2007/07/19 970 1,051 961 1,051 1,853,600
2007/07/18 978 978 951 951 380,100
2007/07/17 937 971 926 961 699,500
2007/07/13 954 962 934 942 418,400
2007/07/12 961 970 923 934 602,600
2007/07/11 941 982 917 941 1,370,800
2007/07/10 995 1,000 941 961 972,200
2007/07/09 1,020 1,032 1,003 1,003 588,200
2007/07/06 1,023 1,047 992 1,019 923,400
2007/07/05 976 1,063 968 1,014 2,804,300
2007/07/04 999 999 956 967 379,400
2007/07/03 997 1,004 972 980 418,000
2007/07/02 990 994 964 968 520,300
2007/06/29 944 1,010 932 970 1,829,400
2007/06/28 955 963 923 939 469,100
2007/06/27 964 970 920 926 500,000
2007/06/26 952 987 930 963 480,100
2007/06/25 982 1,010 952 956 638,300
2007/06/22 1,010 1,029 960 990 798,800
2007/06/21 1,000 1,016 970 991 913,100
2007/06/20 1,031 1,079 1,001 1,015 1,367,500
2007/06/19 1,050 1,160 1,003 1,020 3,403,600
2007/06/18 948 1,018 925 1,018 1,327,300
2007/06/15 953 979 885 918 1,381,900
2007/06/14 1,006 1,053 945 960 1,759,000
2007/06/13 945 1,005 902 996 2,429,600
2007/06/12 1,043 1,043 902 937 1,830,100
2007/06/11 1,140 1,200 1,045 1,054 1,937,900
2007/06/08 1,024 1,072 980 1,042 2,089,700
2007/06/07 1,221 1,249 1,103 1,144 3,262,900
2007/06/06 1,302 1,380 1,290 1,298 2,721,200
2007/06/05 1,380 1,535 1,266 1,342 6,818,200
2007/06/04 1,260 1,360 1,225 1,360 5,135,100
2007/06/01 1,191 1,290 1,105 1,160 5,378,200
2007/05/31 1,062 1,092 1,055 1,092 1,166,600
2007/05/30 930 992 923 992 4,454,800
2007/05/29 815 900 813 892 2,813,700
2007/05/28 820 844 784 811 2,262,600
2007/05/25 701 800 696 800 1,931,400
2007/05/24 748 774 733 741 1,346,600
2007/05/23 774 810 724 738 3,126,300
2007/05/22 647 727 632 724 3,305,600
2007/05/21 580 653 568 627 1,629,100
2007/05/18 583 592 550 564 648,100
2007/05/17 665 690 574 593 1,700,700
2007/05/16 653 729 645 660 2,794,200
2007/05/15 624 634 614 634 2,212,200
2007/05/14 460 534 460 534 881,600
2007/05/11 458 460 450 454 70,300
2007/05/10 458 465 458 463 113,700
2007/05/09 437 466 431 458 182,500
2007/05/08 435 438 430 432 38,700
2007/05/07 430 436 405 433 33,100
2007/05/02 429 429 423 425 22,300
2007/05/01 440 440 420 423 32,600
2007/04/27 428 435 425 430 38,700
2007/04/26 425 425 419 425 18,700
2007/04/25 416 419 413 414 9,500
2007/04/24 405 422 405 422 21,300
2007/04/23 426 427 405 414 24,000
2007/04/20 423 426 420 420 21,400
2007/04/19 436 440 421 425 81,500
2007/04/18 408 429 404 426 60,700
2007/04/17 409 421 408 410 35,400
2007/04/16 411 413 404 405 28,500
2007/04/13 410 413 391 404 25,100
2007/04/12 413 416 405 410 18,100
2007/04/11 418 424 416 418 25,900
2007/04/10 424 424 412 418 36,000
2007/04/09 395 413 389 413 26,500
2007/04/06 389 390 387 388 9,500
2007/04/05 393 396 387 387 27,700
2007/04/04 390 397 390 393 21,100
2007/04/03 383 388 381 384 17,100
2007/04/02 396 408 388 388 43,300
2007/03/30 409 409 401 401 7,600
2007/03/29 400 407 393 404 23,300
2007/03/28 414 414 390 400 22,000
2007/03/27 416 417 408 409 14,800
2007/03/26 422 425 416 419 24,800
2007/03/23 418 420 416 419 38,100
2007/03/22 423 424 416 416 48,700
2007/03/20 415 424 415 418 27,500
2007/03/19 416 421 411 414 34,500
2007/03/16 410 437 403 416 112,900
2007/03/15 407 413 404 404 31,600
2007/03/14 409 410 402 404 64,100
2007/03/13 432 433 421 421 34,600
2007/03/12 436 443 429 433 27,800
2007/03/09 435 439 421 433 46,600
2007/03/08 425 435 418 435 58,700
2007/03/07 436 440 420 420 43,500
2007/03/06 407 420 407 416 53,100
2007/03/05 413 421 405 407 66,900
2007/03/02 422 435 418 435 65,400
2007/03/01 444 452 435 437 34,300
2007/02/28 418 450 418 443 100,400
2007/02/27 466 466 460 463 43,500
2007/02/26 462 465 460 460 75,300
2007/02/23 450 457 446 456 54,300
2007/02/22 455 455 441 446 73,000
2007/02/21 437 447 428 432 85,000
2007/02/20 450 451 435 437 51,500
2007/02/19 452 455 439 446 58,500
2007/02/16 459 465 455 456 63,900
2007/02/15 471 471 458 461 103,800
2007/02/14 469 480 458 470 408,400
2007/02/13 430 459 424 459 299,700
2007/02/09 405 422 405 415 73,000
2007/02/08 417 419 406 406 33,100
2007/02/07 418 420 413 415 29,400
2007/02/06 408 414 405 414 18,000
2007/02/05 417 417 404 407 30,400
2007/02/02 419 419 412 414 18,200
2007/02/01 412 420 405 420 27,400
2007/01/31 423 429 413 415 42,800
2007/01/30 426 429 425 425 31,700
2007/01/29 437 437 425 425 32,200
2007/01/26 435 435 418 427 38,300
2007/01/25 441 443 425 425 91,900
2007/01/24 413 438 411 426 100,100
2007/01/23 411 416 405 408 29,500
2007/01/22 422 425 415 416 26,300
2007/01/19 414 420 413 418 50,400
2007/01/18 412 419 406 419 32,500
2007/01/17 408 418 405 412 23,900
2007/01/16 417 419 409 413 25,300
2007/01/15 410 419 410 417 34,300
2007/01/12 406 406 390 405 39,500
2007/01/11 415 415 388 395 37,900
2007/01/10 428 428 400 402 68,700
2007/01/09 417 427 410 417 114,500
2007/01/05 449 458 412 412 418,100
2007/01/04 400 430 399 429 170,300

このページの先頭へ