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 |
---|---|---|---|---|---|
2018/12/28 | 322 | 331 | 321 | 329 | 22,900 |
2018/12/27 | 319 | 322 | 315 | 322 | 29,300 |
2018/12/26 | 305 | 321 | 304 | 308 | 24,200 |
2018/12/25 | 308 | 309 | 299 | 303 | 93,200 |
2018/12/21 | 343 | 343 | 326 | 332 | 47,600 |
2018/12/20 | 357 | 358 | 347 | 348 | 44,300 |
2018/12/19 | 364 | 364 | 357 | 357 | 40,300 |
2018/12/18 | 365 | 365 | 359 | 360 | 20,300 |
2018/12/17 | 370 | 373 | 366 | 367 | 15,100 |
2018/12/14 | 365 | 370 | 365 | 366 | 58,800 |
2018/12/13 | 368 | 371 | 364 | 369 | 23,300 |
2018/12/12 | 360 | 367 | 359 | 367 | 20,100 |
2018/12/11 | 367 | 368 | 360 | 360 | 11,400 |
2018/12/10 | 371 | 372 | 364 | 365 | 18,600 |
2018/12/07 | 372 | 377 | 372 | 374 | 14,200 |
2018/12/06 | 377 | 379 | 373 | 374 | 24,700 |
2018/12/05 | 379 | 382 | 376 | 380 | 20,200 |
2018/12/04 | 385 | 389 | 378 | 382 | 48,700 |
2018/12/03 | 382 | 386 | 380 | 385 | 29,300 |
2018/11/30 | 378 | 379 | 373 | 379 | 13,800 |
2018/11/29 | 373 | 378 | 373 | 378 | 48,200 |
2018/11/28 | 375 | 379 | 372 | 373 | 32,800 |
2018/11/27 | 375 | 375 | 369 | 373 | 25,300 |
2018/11/26 | 373 | 377 | 371 | 372 | 14,700 |
2018/11/22 | 369 | 373 | 366 | 372 | 25,900 |
2018/11/21 | 373 | 373 | 369 | 371 | 18,400 |
2018/11/20 | 376 | 377 | 374 | 375 | 19,400 |
2018/11/19 | 378 | 378 | 375 | 376 | 17,600 |
2018/11/16 | 380 | 382 | 376 | 376 | 29,100 |
2018/11/15 | 383 | 384 | 378 | 379 | 45,200 |
2018/11/14 | 391 | 395 | 387 | 387 | 9,500 |
2018/11/13 | 384 | 394 | 382 | 394 | 25,400 |
2018/11/12 | 386 | 393 | 385 | 389 | 13,900 |
2018/11/09 | 395 | 395 | 391 | 391 | 8,400 |
2018/11/08 | 395 | 397 | 391 | 396 | 17,100 |
2018/11/07 | 396 | 398 | 393 | 394 | 17,500 |
2018/11/06 | 392 | 396 | 391 | 396 | 20,000 |
2018/11/05 | 390 | 394 | 390 | 394 | 23,100 |
2018/11/02 | 387 | 394 | 387 | 391 | 42,500 |
2018/11/01 | 382 | 388 | 380 | 388 | 57,600 |
2018/10/31 | 384 | 390 | 382 | 382 | 42,200 |
2018/10/30 | 383 | 409 | 374 | 387 | 123,000 |
2018/10/29 | 377 | 384 | 375 | 378 | 25,700 |
2018/10/26 | 378 | 378 | 367 | 373 | 40,400 |
2018/10/25 | 381 | 384 | 373 | 375 | 36,200 |
2018/10/24 | 386 | 389 | 382 | 389 | 35,700 |
2018/10/23 | 392 | 393 | 385 | 385 | 33,700 |
2018/10/22 | 394 | 397 | 391 | 395 | 10,500 |
2018/10/19 | 394 | 401 | 393 | 394 | 28,200 |
2018/10/18 | 395 | 397 | 392 | 396 | 16,400 |
2018/10/17 | 394 | 396 | 390 | 393 | 29,400 |
2018/10/16 | 390 | 395 | 390 | 391 | 19,000 |
2018/10/15 | 389 | 398 | 387 | 391 | 40,400 |
2018/10/12 | 387 | 395 | 386 | 389 | 34,000 |
2018/10/11 | 390 | 392 | 383 | 387 | 35,800 |
2018/10/10 | 402 | 405 | 397 | 398 | 28,900 |
2018/10/09 | 411 | 411 | 403 | 404 | 13,400 |
2018/10/05 | 418 | 422 | 401 | 410 | 35,800 |
2018/10/04 | 419 | 419 | 415 | 418 | 21,700 |
2018/10/03 | 420 | 420 | 412 | 412 | 10,500 |
2018/10/02 | 421 | 422 | 418 | 419 | 14,400 |
2018/10/01 | 420 | 420 | 416 | 417 | 7,400 |
2018/09/28 | 417 | 422 | 417 | 420 | 18,000 |
2018/09/27 | 421 | 425 | 413 | 415 | 27,500 |
2018/09/26 | 423 | 424 | 413 | 419 | 29,800 |
2018/09/25 | 412 | 424 | 410 | 424 | 42,100 |
2018/09/21 | 409 | 412 | 403 | 412 | 27,100 |
2018/09/20 | 411 | 411 | 404 | 409 | 19,100 |
2018/09/19 | 410 | 412 | 405 | 410 | 20,700 |
2018/09/18 | 399 | 408 | 398 | 408 | 24,800 |
2018/09/14 | 395 | 404 | 395 | 399 | 41,600 |
2018/09/13 | 395 | 401 | 393 | 399 | 11,100 |
2018/09/12 | 402 | 402 | 393 | 394 | 14,400 |
2018/09/11 | 405 | 405 | 399 | 403 | 18,800 |
2018/09/10 | 403 | 407 | 401 | 404 | 24,000 |
2018/09/07 | 394 | 408 | 392 | 404 | 48,000 |
2018/09/06 | 392 | 395 | 391 | 393 | 9,200 |
2018/09/05 | 396 | 396 | 391 | 392 | 22,300 |
2018/09/04 | 399 | 399 | 395 | 396 | 10,500 |
2018/09/03 | 405 | 405 | 396 | 397 | 11,400 |
2018/08/31 | 407 | 411 | 403 | 404 | 20,800 |
2018/08/30 | 414 | 416 | 407 | 408 | 12,400 |
2018/08/29 | 411 | 411 | 407 | 410 | 11,900 |
2018/08/28 | 413 | 414 | 409 | 410 | 14,300 |
2018/08/27 | 410 | 412 | 410 | 410 | 9,900 |
2018/08/24 | 415 | 415 | 409 | 410 | 7,800 |
2018/08/23 | 415 | 419 | 414 | 415 | 10,600 |
2018/08/22 | 407 | 414 | 406 | 413 | 9,700 |
2018/08/21 | 406 | 409 | 400 | 406 | 13,900 |
2018/08/20 | 421 | 421 | 413 | 413 | 7,600 |
2018/08/17 | 417 | 422 | 413 | 421 | 20,000 |
2018/08/16 | 414 | 420 | 409 | 418 | 41,300 |
2018/08/15 | 407 | 416 | 407 | 415 | 26,200 |
2018/08/14 | 394 | 410 | 390 | 407 | 34,300 |
2018/08/13 | 395 | 396 | 387 | 390 | 23,900 |
2018/08/10 | 401 | 404 | 396 | 397 | 10,000 |
2018/08/09 | 400 | 403 | 400 | 402 | 8,000 |
2018/08/08 | 402 | 408 | 401 | 402 | 28,200 |
2018/08/07 | 390 | 404 | 390 | 404 | 17,400 |
2018/08/06 | 406 | 408 | 398 | 398 | 8,100 |
2018/08/03 | 420 | 421 | 401 | 405 | 37,400 |
2018/08/02 | 420 | 429 | 420 | 420 | 50,300 |
2018/08/01 | 417 | 421 | 414 | 419 | 43,400 |
2018/07/31 | 407 | 414 | 402 | 412 | 26,200 |
2018/07/30 | 401 | 407 | 400 | 407 | 24,200 |
2018/07/27 | 401 | 408 | 401 | 407 | 21,500 |
2018/07/26 | 399 | 407 | 399 | 406 | 24,300 |
2018/07/25 | 399 | 403 | 399 | 400 | 18,700 |
2018/07/24 | 406 | 407 | 402 | 402 | 15,700 |
2018/07/23 | 396 | 405 | 396 | 403 | 15,700 |
2018/07/20 | 398 | 400 | 392 | 395 | 11,800 |
2018/07/19 | 396 | 399 | 394 | 398 | 36,100 |
2018/07/18 | 395 | 399 | 392 | 396 | 10,100 |
2018/07/17 | 383 | 397 | 383 | 396 | 14,300 |
2018/07/13 | 382 | 386 | 381 | 383 | 13,000 |
2018/07/12 | 381 | 384 | 381 | 382 | 5,100 |
2018/07/11 | 387 | 389 | 378 | 380 | 16,800 |
2018/07/10 | 391 | 396 | 389 | 389 | 22,100 |
2018/07/09 | 383 | 392 | 383 | 391 | 22,300 |
2018/07/06 | 381 | 387 | 380 | 386 | 17,000 |
2018/07/05 | 380 | 384 | 377 | 379 | 18,500 |
2018/07/04 | 373 | 384 | 373 | 384 | 22,700 |
2018/07/03 | 376 | 382 | 375 | 378 | 32,100 |
2018/07/02 | 392 | 392 | 379 | 379 | 36,600 |
2018/06/29 | 396 | 397 | 391 | 393 | 17,900 |
2018/06/28 | 394 | 397 | 391 | 395 | 22,700 |
2018/06/27 | 395 | 400 | 390 | 394 | 20,500 |
2018/06/26 | 391 | 396 | 388 | 395 | 25,800 |
2018/06/25 | 397 | 400 | 392 | 393 | 35,500 |
2018/06/22 | 398 | 399 | 396 | 399 | 11,800 |
2018/06/21 | 403 | 404 | 398 | 400 | 14,600 |
2018/06/20 | 403 | 403 | 392 | 402 | 45,900 |
2018/06/19 | 409 | 411 | 403 | 404 | 20,300 |
2018/06/18 | 411 | 412 | 404 | 407 | 22,600 |
2018/06/15 | 425 | 425 | 414 | 414 | 16,900 |
2018/06/14 | 421 | 425 | 418 | 420 | 20,700 |
2018/06/13 | 423 | 425 | 417 | 421 | 28,400 |
2018/06/12 | 421 | 427 | 419 | 422 | 32,800 |
2018/06/11 | 417 | 421 | 415 | 418 | 24,600 |
2018/06/08 | 414 | 418 | 414 | 417 | 27,400 |
2018/06/07 | 416 | 418 | 415 | 418 | 25,900 |
2018/06/06 | 415 | 417 | 414 | 416 | 18,500 |
2018/06/05 | 415 | 416 | 413 | 416 | 14,600 |
2018/06/04 | 411 | 415 | 410 | 414 | 21,800 |
2018/06/01 | 405 | 412 | 401 | 408 | 38,200 |
2018/05/31 | 406 | 409 | 406 | 406 | 17,100 |
2018/05/30 | 407 | 409 | 405 | 406 | 22,400 |
2018/05/29 | 410 | 411 | 408 | 410 | 7,300 |
2018/05/28 | 409 | 410 | 408 | 409 | 11,200 |
2018/05/25 | 412 | 413 | 409 | 409 | 24,200 |
2018/05/24 | 413 | 416 | 413 | 414 | 21,300 |
2018/05/23 | 416 | 417 | 412 | 413 | 25,100 |
2018/05/22 | 417 | 419 | 412 | 416 | 39,400 |
2018/05/21 | 416 | 418 | 416 | 418 | 11,800 |
2018/05/18 | 418 | 422 | 417 | 418 | 27,400 |
2018/05/17 | 413 | 419 | 410 | 413 | 72,900 |
2018/05/16 | 421 | 425 | 405 | 407 | 111,600 |
2018/05/15 | 444 | 445 | 424 | 428 | 57,400 |
2018/05/14 | 442 | 448 | 442 | 445 | 40,600 |
2018/05/11 | 448 | 451 | 436 | 439 | 57,800 |
2018/05/10 | 439 | 452 | 438 | 449 | 31,300 |
2018/05/09 | 449 | 452 | 434 | 436 | 35,200 |
2018/05/08 | 449 | 454 | 447 | 451 | 22,100 |
2018/05/07 | 454 | 454 | 444 | 451 | 25,300 |
2018/05/02 | 452 | 452 | 444 | 452 | 22,000 |
2018/05/01 | 438 | 447 | 429 | 446 | 35,600 |
2018/04/27 | 451 | 451 | 427 | 430 | 45,300 |
2018/04/26 | 449 | 450 | 445 | 450 | 21,300 |
2018/04/25 | 440 | 448 | 440 | 448 | 23,100 |
2018/04/24 | 445 | 449 | 441 | 445 | 25,100 |
2018/04/23 | 443 | 445 | 440 | 441 | 10,600 |
2018/04/20 | 439 | 445 | 439 | 443 | 15,300 |
2018/04/19 | 444 | 445 | 439 | 442 | 18,400 |
2018/04/18 | 435 | 442 | 435 | 440 | 14,200 |
2018/04/17 | 438 | 438 | 432 | 434 | 13,200 |
2018/04/16 | 435 | 450 | 433 | 437 | 34,900 |
2018/04/13 | 430 | 434 | 429 | 433 | 42,800 |
2018/04/12 | 426 | 431 | 424 | 426 | 37,100 |
2018/04/11 | 427 | 427 | 424 | 424 | 17,900 |
2018/04/10 | 420 | 429 | 420 | 424 | 45,000 |
2018/04/09 | 424 | 424 | 419 | 423 | 42,000 |
2018/04/06 | 430 | 433 | 425 | 425 | 32,100 |
2018/04/05 | 436 | 436 | 428 | 429 | 18,900 |
2018/04/04 | 429 | 437 | 426 | 436 | 48,500 |
2018/04/03 | 426 | 427 | 422 | 427 | 29,800 |
2018/04/02 | 430 | 430 | 426 | 426 | 22,600 |
2018/03/30 | 430 | 431 | 424 | 428 | 22,100 |
2018/03/29 | 423 | 427 | 421 | 427 | 34,400 |
2018/03/28 | 421 | 427 | 420 | 423 | 21,300 |
2018/03/27 | 417 | 432 | 414 | 432 | 47,000 |
2018/03/26 | 401 | 418 | 397 | 417 | 57,800 |
2018/03/23 | 417 | 420 | 404 | 407 | 85,600 |
2018/03/22 | 426 | 430 | 420 | 430 | 46,300 |
2018/03/20 | 421 | 427 | 416 | 427 | 33,000 |
2018/03/19 | 434 | 435 | 422 | 425 | 41,100 |
2018/03/16 | 428 | 437 | 428 | 436 | 33,400 |
2018/03/15 | 425 | 427 | 422 | 425 | 22,900 |
2018/03/14 | 433 | 433 | 425 | 428 | 23,600 |
2018/03/13 | 429 | 436 | 428 | 434 | 21,900 |
2018/03/12 | 436 | 436 | 431 | 433 | 31,700 |
2018/03/09 | 451 | 452 | 429 | 432 | 70,800 |
2018/03/08 | 450 | 450 | 443 | 448 | 9,300 |
2018/03/07 | 450 | 452 | 444 | 448 | 29,500 |
2018/03/06 | 439 | 457 | 435 | 455 | 38,900 |
2018/03/05 | 430 | 431 | 427 | 428 | 14,600 |
2018/03/02 | 427 | 435 | 426 | 433 | 38,000 |
2018/03/01 | 448 | 449 | 437 | 437 | 44,100 |
2018/02/28 | 452 | 458 | 452 | 452 | 27,900 |
2018/02/27 | 466 | 466 | 452 | 455 | 36,400 |
2018/02/26 | 462 | 468 | 461 | 463 | 25,500 |
2018/02/23 | 468 | 469 | 459 | 463 | 47,600 |
2018/02/22 | 459 | 467 | 445 | 466 | 66,700 |
2018/02/21 | 440 | 467 | 440 | 465 | 82,600 |
2018/02/20 | 438 | 445 | 438 | 440 | 22,300 |
2018/02/19 | 429 | 443 | 426 | 443 | 34,400 |
2018/02/16 | 420 | 422 | 410 | 421 | 47,400 |
2018/02/15 | 417 | 424 | 415 | 419 | 63,600 |
2018/02/14 | 420 | 420 | 403 | 412 | 65,600 |
2018/02/13 | 426 | 427 | 417 | 420 | 49,800 |
2018/02/09 | 411 | 420 | 407 | 418 | 46,200 |
2018/02/08 | 427 | 430 | 419 | 425 | 52,000 |
2018/02/07 | 440 | 444 | 426 | 426 | 75,500 |
2018/02/06 | 424 | 431 | 416 | 427 | 127,300 |
2018/02/05 | 460 | 463 | 453 | 456 | 80,200 |
2018/02/02 | 480 | 483 | 461 | 467 | 83,800 |
2018/02/01 | 468 | 479 | 462 | 479 | 198,800 |
2018/01/31 | 449 | 494 | 449 | 456 | 298,100 |
2018/01/30 | 460 | 460 | 452 | 454 | 46,500 |
2018/01/29 | 460 | 462 | 459 | 461 | 47,200 |
2018/01/26 | 459 | 461 | 457 | 459 | 44,900 |
2018/01/25 | 454 | 459 | 453 | 455 | 24,100 |
2018/01/24 | 455 | 461 | 455 | 459 | 25,500 |
2018/01/23 | 454 | 460 | 452 | 455 | 60,100 |
2018/01/22 | 462 | 462 | 452 | 453 | 63,100 |
2018/01/19 | 463 | 464 | 459 | 463 | 30,200 |
2018/01/18 | 471 | 472 | 462 | 463 | 36,100 |
2018/01/17 | 469 | 470 | 465 | 466 | 29,800 |
2018/01/16 | 479 | 481 | 472 | 473 | 53,500 |
2018/01/15 | 478 | 482 | 475 | 477 | 47,500 |
2018/01/12 | 470 | 478 | 469 | 475 | 57,100 |
2018/01/11 | 470 | 474 | 469 | 472 | 22,300 |
2018/01/10 | 470 | 474 | 467 | 472 | 59,400 |
2018/01/09 | 463 | 473 | 463 | 468 | 79,500 |
2018/01/05 | 467 | 467 | 459 | 466 | 52,300 |
2018/01/04 | 462 | 463 | 450 | 462 | 42,100 |