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 |
---|---|---|---|---|---|
2017/12/29 | 453 | 454 | 451 | 454 | 18,000 |
2017/12/28 | 454 | 460 | 451 | 452 | 31,900 |
2017/12/27 | 448 | 454 | 448 | 452 | 20,900 |
2017/12/26 | 451 | 453 | 445 | 446 | 55,800 |
2017/12/25 | 456 | 458 | 451 | 454 | 46,300 |
2017/12/22 | 452 | 460 | 452 | 456 | 34,400 |
2017/12/21 | 455 | 455 | 451 | 454 | 24,500 |
2017/12/20 | 454 | 457 | 451 | 456 | 43,700 |
2017/12/19 | 462 | 462 | 455 | 455 | 32,300 |
2017/12/18 | 464 | 464 | 454 | 461 | 45,100 |
2017/12/15 | 464 | 470 | 462 | 464 | 46,100 |
2017/12/14 | 462 | 471 | 460 | 471 | 44,000 |
2017/12/13 | 471 | 473 | 459 | 462 | 62,700 |
2017/12/12 | 460 | 467 | 453 | 466 | 66,700 |
2017/12/11 | 452 | 468 | 452 | 460 | 131,600 |
2017/12/08 | 449 | 459 | 449 | 452 | 64,600 |
2017/12/07 | 451 | 462 | 451 | 456 | 35,100 |
2017/12/06 | 465 | 466 | 455 | 455 | 38,900 |
2017/12/05 | 469 | 471 | 458 | 466 | 56,500 |
2017/12/04 | 473 | 480 | 470 | 471 | 60,400 |
2017/12/01 | 470 | 472 | 463 | 465 | 47,900 |
2017/11/30 | 457 | 464 | 454 | 462 | 38,900 |
2017/11/29 | 450 | 454 | 448 | 452 | 32,300 |
2017/11/28 | 465 | 465 | 449 | 449 | 44,600 |
2017/11/27 | 448 | 462 | 448 | 460 | 56,500 |
2017/11/24 | 443 | 452 | 443 | 446 | 39,100 |
2017/11/22 | 456 | 457 | 448 | 451 | 105,300 |
2017/11/21 | 435 | 453 | 435 | 449 | 61,400 |
2017/11/20 | 430 | 438 | 430 | 432 | 34,100 |
2017/11/17 | 436 | 440 | 434 | 434 | 41,700 |
2017/11/16 | 430 | 435 | 430 | 431 | 48,700 |
2017/11/15 | 447 | 451 | 430 | 430 | 101,300 |
2017/11/14 | 459 | 460 | 445 | 447 | 46,900 |
2017/11/13 | 476 | 476 | 461 | 463 | 46,400 |
2017/11/10 | 470 | 483 | 470 | 475 | 35,300 |
2017/11/09 | 485 | 490 | 468 | 477 | 121,500 |
2017/11/08 | 474 | 485 | 467 | 484 | 79,100 |
2017/11/07 | 463 | 475 | 461 | 474 | 48,900 |
2017/11/06 | 474 | 477 | 463 | 463 | 83,900 |
2017/11/02 | 466 | 472 | 455 | 470 | 87,200 |
2017/11/01 | 460 | 470 | 454 | 468 | 122,700 |
2017/10/31 | 466 | 466 | 452 | 455 | 108,200 |
2017/10/30 | 464 | 510 | 458 | 466 | 420,000 |
2017/10/27 | 457 | 472 | 456 | 463 | 66,600 |
2017/10/26 | 461 | 464 | 454 | 457 | 54,900 |
2017/10/25 | 472 | 475 | 456 | 457 | 150,400 |
2017/10/24 | 484 | 489 | 469 | 480 | 130,700 |
2017/10/23 | 514 | 514 | 487 | 492 | 271,200 |
2017/10/20 | 502 | 508 | 478 | 505 | 749,000 |
2017/10/19 | 470 | 517 | 463 | 517 | 1,096,200 |
2017/10/18 | 446 | 447 | 436 | 437 | 28,200 |
2017/10/17 | 451 | 453 | 422 | 444 | 53,400 |
2017/10/16 | 453 | 455 | 445 | 453 | 48,100 |
2017/10/13 | 441 | 449 | 440 | 447 | 49,800 |
2017/10/12 | 440 | 443 | 435 | 442 | 43,800 |
2017/10/11 | 429 | 438 | 425 | 436 | 39,200 |
2017/10/10 | 435 | 435 | 429 | 431 | 30,100 |
2017/10/06 | 438 | 438 | 429 | 435 | 19,900 |
2017/10/05 | 440 | 440 | 420 | 435 | 37,600 |
2017/10/04 | 443 | 445 | 438 | 440 | 28,600 |
2017/10/03 | 438 | 449 | 435 | 440 | 84,700 |
2017/10/02 | 438 | 438 | 429 | 436 | 33,100 |
2017/09/29 | 433 | 435 | 423 | 432 | 63,100 |
2017/09/28 | 420 | 431 | 418 | 429 | 71,500 |
2017/09/27 | 412 | 418 | 411 | 418 | 33,400 |
2017/09/26 | 409 | 412 | 405 | 412 | 42,200 |
2017/09/25 | 406 | 412 | 405 | 408 | 25,500 |
2017/09/22 | 402 | 407 | 396 | 406 | 17,700 |
2017/09/21 | 405 | 407 | 404 | 406 | 16,200 |
2017/09/20 | 403 | 405 | 399 | 405 | 25,700 |
2017/09/19 | 397 | 402 | 395 | 402 | 28,000 |
2017/09/15 | 391 | 395 | 391 | 394 | 12,300 |
2017/09/14 | 391 | 394 | 387 | 393 | 23,500 |
2017/09/13 | 389 | 391 | 388 | 390 | 18,000 |
2017/09/12 | 388 | 394 | 385 | 392 | 17,100 |
2017/09/11 | 392 | 392 | 376 | 384 | 23,300 |
2017/09/08 | 386 | 390 | 384 | 387 | 27,200 |
2017/09/07 | 385 | 389 | 385 | 388 | 10,100 |
2017/09/06 | 388 | 389 | 373 | 385 | 32,900 |
2017/09/05 | 399 | 400 | 391 | 391 | 14,400 |
2017/09/04 | 403 | 403 | 395 | 397 | 14,800 |
2017/09/01 | 400 | 403 | 399 | 403 | 23,200 |
2017/08/31 | 400 | 403 | 398 | 399 | 17,200 |
2017/08/30 | 402 | 403 | 395 | 398 | 32,400 |
2017/08/29 | 400 | 402 | 400 | 402 | 7,300 |
2017/08/28 | 402 | 403 | 395 | 402 | 14,500 |
2017/08/25 | 400 | 401 | 398 | 400 | 9,200 |
2017/08/24 | 402 | 404 | 400 | 400 | 7,900 |
2017/08/23 | 405 | 406 | 402 | 403 | 11,500 |
2017/08/22 | 403 | 405 | 400 | 403 | 7,900 |
2017/08/21 | 404 | 405 | 398 | 404 | 21,700 |
2017/08/18 | 402 | 405 | 398 | 404 | 12,500 |
2017/08/17 | 401 | 407 | 400 | 407 | 16,700 |
2017/08/16 | 403 | 404 | 401 | 401 | 9,700 |
2017/08/15 | 403 | 409 | 392 | 403 | 48,400 |
2017/08/14 | 392 | 398 | 392 | 397 | 15,100 |
2017/08/10 | 401 | 402 | 397 | 399 | 19,900 |
2017/08/09 | 403 | 405 | 401 | 401 | 15,200 |
2017/08/08 | 407 | 407 | 403 | 406 | 5,100 |
2017/08/07 | 402 | 407 | 402 | 407 | 14,100 |
2017/08/04 | 405 | 405 | 402 | 402 | 13,700 |
2017/08/03 | 403 | 406 | 403 | 406 | 10,000 |
2017/08/02 | 405 | 405 | 402 | 404 | 8,500 |
2017/08/01 | 405 | 406 | 401 | 404 | 19,700 |
2017/07/31 | 406 | 406 | 404 | 405 | 26,900 |
2017/07/28 | 407 | 409 | 402 | 408 | 33,100 |
2017/07/27 | 408 | 409 | 405 | 405 | 20,000 |
2017/07/26 | 406 | 409 | 406 | 409 | 21,200 |
2017/07/25 | 408 | 409 | 405 | 406 | 14,400 |
2017/07/24 | 406 | 408 | 406 | 408 | 21,100 |
2017/07/21 | 411 | 411 | 408 | 411 | 16,000 |
2017/07/20 | 408 | 412 | 408 | 411 | 9,500 |
2017/07/19 | 408 | 409 | 406 | 407 | 22,300 |
2017/07/18 | 409 | 411 | 407 | 408 | 23,200 |
2017/07/14 | 409 | 412 | 408 | 409 | 30,100 |
2017/07/13 | 414 | 416 | 411 | 412 | 14,300 |
2017/07/12 | 414 | 416 | 413 | 413 | 10,300 |
2017/07/11 | 414 | 417 | 413 | 416 | 11,800 |
2017/07/10 | 410 | 417 | 410 | 414 | 31,600 |
2017/07/07 | 420 | 421 | 401 | 408 | 86,000 |
2017/07/06 | 423 | 424 | 421 | 422 | 13,800 |
2017/07/05 | 423 | 428 | 422 | 426 | 16,200 |
2017/07/04 | 423 | 428 | 423 | 425 | 23,700 |
2017/07/03 | 423 | 427 | 422 | 426 | 14,300 |
2017/06/30 | 421 | 424 | 420 | 423 | 14,100 |
2017/06/29 | 424 | 427 | 423 | 425 | 12,300 |
2017/06/28 | 424 | 426 | 420 | 422 | 14,800 |
2017/06/27 | 422 | 426 | 421 | 425 | 12,500 |
2017/06/26 | 425 | 425 | 421 | 423 | 12,000 |
2017/06/23 | 425 | 428 | 423 | 424 | 14,400 |
2017/06/22 | 433 | 434 | 430 | 431 | 9,800 |
2017/06/21 | 435 | 435 | 432 | 433 | 11,600 |
2017/06/20 | 433 | 436 | 432 | 436 | 26,700 |
2017/06/19 | 432 | 433 | 422 | 431 | 13,300 |
2017/06/16 | 427 | 429 | 425 | 428 | 13,800 |
2017/06/15 | 430 | 430 | 427 | 427 | 8,900 |
2017/06/14 | 430 | 435 | 430 | 431 | 14,000 |
2017/06/13 | 427 | 436 | 427 | 432 | 11,400 |
2017/06/12 | 432 | 438 | 432 | 433 | 13,700 |
2017/06/09 | 428 | 434 | 427 | 427 | 25,600 |
2017/06/08 | 465 | 465 | 431 | 431 | 77,400 |
2017/06/07 | 412 | 418 | 412 | 417 | 23,700 |
2017/06/06 | 424 | 424 | 418 | 418 | 5,700 |
2017/06/05 | 432 | 432 | 419 | 419 | 21,100 |
2017/06/02 | 415 | 425 | 415 | 424 | 34,000 |
2017/06/01 | 415 | 421 | 414 | 415 | 19,900 |
2017/05/31 | 418 | 420 | 412 | 412 | 17,800 |
2017/05/30 | 422 | 423 | 418 | 419 | 6,800 |
2017/05/29 | 422 | 426 | 420 | 421 | 9,400 |
2017/05/26 | 425 | 431 | 421 | 421 | 12,000 |
2017/05/25 | 429 | 435 | 427 | 427 | 22,400 |
2017/05/24 | 427 | 430 | 426 | 430 | 20,500 |
2017/05/23 | 423 | 423 | 417 | 423 | 22,800 |
2017/05/22 | 416 | 421 | 416 | 420 | 17,800 |
2017/05/19 | 413 | 421 | 413 | 420 | 24,500 |
2017/05/18 | 409 | 416 | 409 | 412 | 38,100 |
2017/05/17 | 425 | 427 | 413 | 415 | 49,200 |
2017/05/16 | 437 | 439 | 420 | 424 | 69,900 |
2017/05/15 | 448 | 451 | 431 | 438 | 37,200 |
2017/05/12 | 455 | 455 | 440 | 450 | 22,400 |
2017/05/11 | 454 | 455 | 451 | 454 | 22,500 |
2017/05/10 | 444 | 455 | 434 | 448 | 29,000 |
2017/05/09 | 440 | 444 | 439 | 444 | 15,200 |
2017/05/08 | 440 | 441 | 433 | 439 | 30,800 |
2017/05/02 | 429 | 440 | 429 | 435 | 29,000 |
2017/05/01 | 428 | 429 | 424 | 429 | 12,100 |
2017/04/28 | 435 | 435 | 421 | 427 | 24,300 |
2017/04/27 | 433 | 436 | 431 | 434 | 10,800 |
2017/04/26 | 440 | 440 | 432 | 434 | 18,600 |
2017/04/25 | 418 | 432 | 418 | 427 | 16,500 |
2017/04/24 | 425 | 427 | 420 | 420 | 12,600 |
2017/04/21 | 417 | 423 | 415 | 423 | 19,100 |
2017/04/20 | 423 | 423 | 405 | 413 | 39,400 |
2017/04/19 | 418 | 425 | 417 | 419 | 26,300 |
2017/04/18 | 416 | 419 | 413 | 416 | 38,800 |
2017/04/17 | 407 | 419 | 407 | 414 | 20,300 |
2017/04/14 | 411 | 414 | 409 | 409 | 25,700 |
2017/04/13 | 409 | 418 | 407 | 415 | 23,100 |
2017/04/12 | 424 | 427 | 411 | 415 | 52,200 |
2017/04/11 | 440 | 440 | 427 | 429 | 35,100 |
2017/04/10 | 450 | 452 | 441 | 441 | 22,700 |
2017/04/07 | 450 | 458 | 447 | 450 | 16,900 |
2017/04/06 | 465 | 465 | 451 | 451 | 19,600 |
2017/04/05 | 456 | 468 | 456 | 465 | 23,500 |
2017/04/04 | 461 | 464 | 458 | 460 | 41,000 |
2017/04/03 | 469 | 479 | 458 | 464 | 40,300 |
2017/03/31 | 483 | 485 | 464 | 465 | 44,100 |
2017/03/30 | 487 | 489 | 483 | 486 | 20,100 |
2017/03/29 | 491 | 493 | 489 | 492 | 19,700 |
2017/03/28 | 487 | 500 | 487 | 492 | 60,600 |
2017/03/27 | 475 | 481 | 455 | 480 | 60,800 |
2017/03/24 | 473 | 482 | 465 | 476 | 42,200 |
2017/03/23 | 480 | 482 | 471 | 476 | 38,500 |
2017/03/22 | 479 | 488 | 479 | 485 | 59,700 |
2017/03/21 | 494 | 510 | 481 | 493 | 110,400 |
2017/03/17 | 517 | 517 | 492 | 501 | 74,900 |
2017/03/16 | 517 | 519 | 506 | 517 | 110,600 |
2017/03/15 | 488 | 509 | 487 | 509 | 76,300 |
2017/03/14 | 497 | 501 | 491 | 494 | 40,500 |
2017/03/13 | 488 | 500 | 486 | 496 | 31,900 |
2017/03/10 | 498 | 503 | 489 | 491 | 68,100 |
2017/03/09 | 483 | 493 | 470 | 491 | 142,700 |
2017/03/08 | 505 | 513 | 489 | 499 | 161,000 |
2017/03/07 | 471 | 505 | 471 | 505 | 261,300 |
2017/03/06 | 453 | 464 | 453 | 464 | 100,700 |
2017/03/03 | 445 | 449 | 445 | 449 | 30,800 |
2017/03/02 | 441 | 445 | 440 | 445 | 36,500 |
2017/03/01 | 441 | 443 | 437 | 442 | 20,100 |
2017/02/28 | 433 | 441 | 431 | 440 | 19,400 |
2017/02/27 | 434 | 434 | 415 | 432 | 17,200 |
2017/02/24 | 439 | 443 | 425 | 440 | 21,600 |
2017/02/23 | 441 | 441 | 433 | 439 | 41,600 |
2017/02/22 | 436 | 436 | 411 | 428 | 36,600 |
2017/02/21 | 441 | 441 | 422 | 436 | 12,900 |
2017/02/20 | 439 | 443 | 437 | 441 | 12,900 |
2017/02/17 | 436 | 439 | 431 | 439 | 16,000 |
2017/02/16 | 436 | 439 | 432 | 435 | 15,200 |
2017/02/15 | 437 | 440 | 434 | 437 | 26,100 |
2017/02/14 | 430 | 441 | 427 | 431 | 36,100 |
2017/02/13 | 425 | 428 | 422 | 426 | 14,500 |
2017/02/10 | 411 | 423 | 411 | 419 | 30,900 |
2017/02/09 | 417 | 419 | 410 | 411 | 15,600 |
2017/02/08 | 417 | 421 | 415 | 420 | 18,700 |
2017/02/07 | 416 | 422 | 416 | 420 | 15,500 |
2017/02/06 | 427 | 427 | 415 | 421 | 22,200 |
2017/02/03 | 425 | 431 | 421 | 424 | 15,200 |
2017/02/02 | 430 | 431 | 426 | 427 | 15,900 |
2017/02/01 | 427 | 431 | 427 | 429 | 14,900 |
2017/01/31 | 440 | 440 | 430 | 430 | 25,300 |
2017/01/30 | 431 | 435 | 429 | 434 | 21,200 |
2017/01/27 | 436 | 436 | 430 | 430 | 10,200 |
2017/01/26 | 436 | 436 | 430 | 433 | 25,500 |
2017/01/25 | 425 | 427 | 422 | 425 | 19,000 |
2017/01/24 | 418 | 420 | 415 | 420 | 8,300 |
2017/01/23 | 427 | 427 | 420 | 421 | 12,600 |
2017/01/20 | 432 | 433 | 429 | 430 | 12,600 |
2017/01/19 | 435 | 435 | 431 | 434 | 11,200 |
2017/01/18 | 428 | 434 | 422 | 433 | 17,200 |
2017/01/17 | 438 | 438 | 427 | 431 | 20,300 |
2017/01/16 | 438 | 438 | 430 | 437 | 19,500 |
2017/01/13 | 431 | 441 | 430 | 440 | 26,000 |
2017/01/12 | 433 | 434 | 428 | 433 | 17,500 |
2017/01/11 | 436 | 436 | 431 | 434 | 18,200 |
2017/01/10 | 440 | 443 | 435 | 438 | 28,300 |
2017/01/06 | 438 | 443 | 438 | 443 | 19,200 |
2017/01/05 | 442 | 444 | 438 | 444 | 27,200 |
2017/01/04 | 429 | 441 | 429 | 441 | 43,900 |