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 |
---|---|---|---|---|---|
2019/12/30 | 378 | 378 | 370 | 371 | 30,300 |
2019/12/27 | 369 | 372 | 367 | 370 | 21,500 |
2019/12/26 | 362 | 366 | 360 | 366 | 27,000 |
2019/12/25 | 365 | 365 | 360 | 362 | 10,200 |
2019/12/24 | 369 | 369 | 365 | 367 | 15,700 |
2019/12/23 | 372 | 372 | 366 | 366 | 19,700 |
2019/12/20 | 371 | 373 | 366 | 369 | 24,500 |
2019/12/19 | 368 | 370 | 364 | 368 | 16,500 |
2019/12/18 | 370 | 371 | 360 | 370 | 51,200 |
2019/12/17 | 363 | 367 | 359 | 367 | 28,000 |
2019/12/16 | 355 | 364 | 353 | 361 | 28,800 |
2019/12/13 | 362 | 364 | 354 | 357 | 66,700 |
2019/12/12 | 359 | 363 | 357 | 360 | 18,500 |
2019/12/11 | 362 | 362 | 353 | 361 | 30,100 |
2019/12/10 | 357 | 363 | 354 | 361 | 49,400 |
2019/12/09 | 349 | 362 | 347 | 355 | 46,700 |
2019/12/06 | 347 | 351 | 347 | 348 | 22,000 |
2019/12/05 | 343 | 350 | 342 | 347 | 29,500 |
2019/12/04 | 341 | 344 | 340 | 342 | 9,800 |
2019/12/03 | 340 | 343 | 340 | 342 | 12,000 |
2019/12/02 | 342 | 345 | 341 | 342 | 22,500 |
2019/11/29 | 345 | 347 | 340 | 340 | 13,900 |
2019/11/28 | 341 | 343 | 339 | 343 | 21,400 |
2019/11/27 | 344 | 345 | 338 | 341 | 17,600 |
2019/11/26 | 346 | 347 | 342 | 342 | 13,200 |
2019/11/25 | 340 | 347 | 340 | 343 | 9,200 |
2019/11/22 | 339 | 341 | 338 | 339 | 17,800 |
2019/11/21 | 337 | 338 | 336 | 337 | 7,800 |
2019/11/20 | 339 | 339 | 335 | 336 | 5,800 |
2019/11/19 | 337 | 339 | 337 | 338 | 5,100 |
2019/11/18 | 341 | 343 | 336 | 336 | 18,400 |
2019/11/15 | 340 | 342 | 336 | 341 | 8,900 |
2019/11/14 | 341 | 343 | 334 | 336 | 20,800 |
2019/11/13 | 351 | 351 | 341 | 342 | 26,300 |
2019/11/12 | 355 | 356 | 347 | 350 | 21,200 |
2019/11/11 | 352 | 361 | 352 | 352 | 26,900 |
2019/11/08 | 342 | 357 | 341 | 354 | 68,500 |
2019/11/07 | 343 | 346 | 342 | 343 | 14,000 |
2019/11/06 | 347 | 353 | 345 | 347 | 22,400 |
2019/11/05 | 344 | 349 | 339 | 344 | 35,900 |
2019/11/01 | 343 | 347 | 336 | 337 | 46,100 |
2019/10/31 | 354 | 357 | 348 | 348 | 18,200 |
2019/10/30 | 353 | 359 | 350 | 354 | 40,500 |
2019/10/29 | 356 | 357 | 346 | 352 | 26,900 |
2019/10/28 | 347 | 353 | 344 | 352 | 64,600 |
2019/10/25 | 343 | 347 | 342 | 345 | 38,200 |
2019/10/24 | 339 | 346 | 335 | 343 | 30,100 |
2019/10/23 | 330 | 342 | 330 | 336 | 46,300 |
2019/10/21 | 342 | 348 | 332 | 335 | 49,100 |
2019/10/18 | 338 | 349 | 337 | 347 | 68,300 |
2019/10/17 | 347 | 353 | 334 | 341 | 157,000 |
2019/10/16 | 331 | 403 | 331 | 357 | 725,600 |
2019/10/15 | 317 | 328 | 315 | 323 | 49,900 |
2019/10/11 | 313 | 322 | 312 | 315 | 38,800 |
2019/10/10 | 312 | 314 | 309 | 312 | 9,900 |
2019/10/09 | 310 | 313 | 310 | 313 | 5,900 |
2019/10/08 | 316 | 316 | 311 | 311 | 4,100 |
2019/10/07 | 312 | 316 | 309 | 309 | 13,700 |
2019/10/04 | 311 | 312 | 307 | 312 | 4,900 |
2019/10/03 | 309 | 312 | 307 | 311 | 14,500 |
2019/10/02 | 315 | 319 | 314 | 316 | 15,800 |
2019/10/01 | 314 | 321 | 314 | 317 | 13,400 |
2019/09/30 | 306 | 317 | 304 | 311 | 12,900 |
2019/09/27 | 313 | 313 | 309 | 309 | 11,200 |
2019/09/26 | 310 | 321 | 310 | 313 | 46,100 |
2019/09/25 | 305 | 312 | 305 | 312 | 13,300 |
2019/09/24 | 308 | 309 | 305 | 308 | 10,200 |
2019/09/20 | 320 | 320 | 306 | 308 | 30,800 |
2019/09/19 | 312 | 314 | 308 | 312 | 22,500 |
2019/09/18 | 314 | 314 | 308 | 311 | 12,500 |
2019/09/17 | 316 | 316 | 309 | 313 | 18,600 |
2019/09/13 | 318 | 318 | 311 | 314 | 42,000 |
2019/09/12 | 318 | 320 | 312 | 318 | 28,600 |
2019/09/11 | 308 | 319 | 307 | 317 | 40,300 |
2019/09/10 | 305 | 310 | 302 | 310 | 27,200 |
2019/09/09 | 299 | 302 | 298 | 301 | 6,600 |
2019/09/06 | 302 | 302 | 295 | 299 | 15,500 |
2019/09/05 | 301 | 302 | 299 | 302 | 24,100 |
2019/09/04 | 296 | 301 | 293 | 295 | 7,500 |
2019/09/03 | 295 | 297 | 295 | 296 | 9,400 |
2019/09/02 | 294 | 297 | 294 | 294 | 8,900 |
2019/08/30 | 297 | 297 | 293 | 295 | 9,800 |
2019/08/29 | 293 | 294 | 291 | 293 | 16,000 |
2019/08/28 | 294 | 295 | 291 | 293 | 13,600 |
2019/08/27 | 294 | 296 | 293 | 293 | 8,000 |
2019/08/26 | 295 | 296 | 291 | 292 | 17,700 |
2019/08/23 | 300 | 300 | 297 | 297 | 6,100 |
2019/08/22 | 297 | 298 | 297 | 298 | 5,000 |
2019/08/21 | 299 | 299 | 297 | 297 | 3,500 |
2019/08/20 | 299 | 301 | 297 | 301 | 12,300 |
2019/08/19 | 299 | 299 | 297 | 298 | 14,100 |
2019/08/16 | 294 | 296 | 294 | 296 | 7,500 |
2019/08/15 | 292 | 294 | 290 | 294 | 12,900 |
2019/08/14 | 296 | 297 | 295 | 297 | 14,000 |
2019/08/13 | 293 | 294 | 289 | 294 | 32,000 |
2019/08/09 | 296 | 297 | 292 | 295 | 17,300 |
2019/08/08 | 294 | 297 | 291 | 293 | 46,000 |
2019/08/07 | 297 | 300 | 295 | 295 | 12,200 |
2019/08/06 | 300 | 300 | 294 | 297 | 35,900 |
2019/08/05 | 303 | 305 | 300 | 300 | 19,300 |
2019/08/02 | 305 | 305 | 300 | 300 | 34,700 |
2019/08/01 | 314 | 314 | 307 | 308 | 15,500 |
2019/07/31 | 320 | 322 | 314 | 315 | 8,200 |
2019/07/30 | 319 | 324 | 316 | 323 | 53,600 |
2019/07/29 | 316 | 319 | 313 | 319 | 18,000 |
2019/07/26 | 315 | 315 | 312 | 312 | 5,700 |
2019/07/25 | 312 | 315 | 312 | 314 | 8,200 |
2019/07/24 | 314 | 318 | 312 | 313 | 10,600 |
2019/07/23 | 305 | 314 | 305 | 313 | 17,400 |
2019/07/22 | 305 | 308 | 302 | 308 | 12,400 |
2019/07/19 | 301 | 308 | 301 | 305 | 17,500 |
2019/07/18 | 311 | 312 | 300 | 300 | 27,500 |
2019/07/17 | 311 | 315 | 311 | 311 | 11,400 |
2019/07/16 | 318 | 318 | 310 | 313 | 13,400 |
2019/07/12 | 322 | 322 | 318 | 318 | 24,300 |
2019/07/11 | 323 | 325 | 320 | 324 | 11,600 |
2019/07/10 | 327 | 329 | 318 | 318 | 24,900 |
2019/07/09 | 328 | 332 | 326 | 331 | 12,600 |
2019/07/08 | 333 | 333 | 325 | 326 | 12,500 |
2019/07/05 | 323 | 334 | 323 | 334 | 29,000 |
2019/07/04 | 318 | 326 | 318 | 322 | 13,300 |
2019/07/03 | 319 | 319 | 317 | 319 | 6,400 |
2019/07/02 | 317 | 322 | 316 | 319 | 16,100 |
2019/07/01 | 311 | 319 | 311 | 317 | 19,500 |
2019/06/28 | 315 | 316 | 308 | 308 | 17,900 |
2019/06/27 | 309 | 314 | 309 | 314 | 8,500 |
2019/06/26 | 309 | 310 | 307 | 307 | 8,400 |
2019/06/25 | 309 | 312 | 309 | 311 | 16,600 |
2019/06/24 | 308 | 310 | 307 | 310 | 10,300 |
2019/06/21 | 307 | 310 | 307 | 307 | 9,700 |
2019/06/20 | 304 | 308 | 304 | 306 | 7,700 |
2019/06/19 | 305 | 308 | 303 | 305 | 14,200 |
2019/06/18 | 304 | 306 | 303 | 305 | 15,800 |
2019/06/17 | 303 | 306 | 302 | 305 | 17,700 |
2019/06/14 | 307 | 310 | 303 | 303 | 61,500 |
2019/06/13 | 311 | 311 | 305 | 306 | 15,000 |
2019/06/12 | 313 | 314 | 310 | 310 | 9,000 |
2019/06/11 | 311 | 314 | 310 | 313 | 11,500 |
2019/06/10 | 312 | 312 | 305 | 308 | 11,800 |
2019/06/07 | 316 | 316 | 304 | 304 | 24,300 |
2019/06/06 | 314 | 316 | 311 | 314 | 11,500 |
2019/06/05 | 308 | 315 | 305 | 315 | 21,600 |
2019/06/04 | 298 | 307 | 298 | 305 | 15,800 |
2019/06/03 | 299 | 305 | 298 | 301 | 20,600 |
2019/05/31 | 305 | 306 | 300 | 304 | 26,100 |
2019/05/30 | 304 | 308 | 304 | 307 | 7,100 |
2019/05/29 | 304 | 308 | 304 | 306 | 21,500 |
2019/05/28 | 310 | 316 | 298 | 298 | 30,700 |
2019/05/27 | 313 | 317 | 313 | 315 | 8,300 |
2019/05/24 | 312 | 314 | 309 | 313 | 16,800 |
2019/05/23 | 311 | 319 | 310 | 314 | 27,300 |
2019/05/22 | 311 | 316 | 311 | 312 | 24,400 |
2019/05/21 | 303 | 311 | 302 | 309 | 22,000 |
2019/05/20 | 298 | 307 | 298 | 306 | 20,200 |
2019/05/17 | 300 | 305 | 298 | 299 | 32,900 |
2019/05/16 | 302 | 302 | 297 | 300 | 23,300 |
2019/05/15 | 307 | 307 | 302 | 303 | 18,400 |
2019/05/14 | 300 | 304 | 289 | 302 | 42,900 |
2019/05/13 | 312 | 315 | 304 | 304 | 19,300 |
2019/05/10 | 322 | 323 | 311 | 311 | 55,100 |
2019/05/09 | 334 | 337 | 321 | 324 | 40,800 |
2019/05/08 | 335 | 335 | 332 | 335 | 20,700 |
2019/05/07 | 340 | 340 | 338 | 339 | 12,500 |
2019/04/26 | 345 | 345 | 341 | 342 | 10,500 |
2019/04/25 | 341 | 345 | 341 | 343 | 17,500 |
2019/04/24 | 350 | 354 | 338 | 339 | 34,900 |
2019/04/23 | 355 | 355 | 341 | 349 | 31,900 |
2019/04/22 | 355 | 356 | 351 | 355 | 6,300 |
2019/04/19 | 356 | 357 | 354 | 355 | 5,000 |
2019/04/18 | 357 | 358 | 350 | 353 | 28,500 |
2019/04/17 | 354 | 360 | 354 | 357 | 23,400 |
2019/04/16 | 358 | 362 | 350 | 357 | 8,600 |
2019/04/15 | 360 | 363 | 356 | 360 | 19,900 |
2019/04/12 | 359 | 359 | 357 | 358 | 6,500 |
2019/04/11 | 359 | 359 | 355 | 357 | 5,800 |
2019/04/10 | 363 | 363 | 355 | 356 | 6,900 |
2019/04/09 | 359 | 363 | 356 | 363 | 8,200 |
2019/04/08 | 362 | 364 | 357 | 361 | 6,800 |
2019/04/05 | 365 | 365 | 362 | 362 | 8,600 |
2019/04/04 | 363 | 366 | 362 | 363 | 16,300 |
2019/04/03 | 348 | 364 | 348 | 364 | 25,000 |
2019/04/02 | 350 | 351 | 346 | 351 | 11,000 |
2019/04/01 | 346 | 350 | 339 | 348 | 45,800 |
2019/03/29 | 341 | 347 | 341 | 346 | 12,700 |
2019/03/28 | 342 | 347 | 338 | 344 | 17,300 |
2019/03/27 | 350 | 350 | 345 | 349 | 18,400 |
2019/03/26 | 341 | 351 | 341 | 351 | 50,200 |
2019/03/25 | 341 | 341 | 335 | 339 | 19,500 |
2019/03/22 | 343 | 347 | 341 | 347 | 12,900 |
2019/03/20 | 342 | 346 | 341 | 343 | 15,600 |
2019/03/19 | 346 | 346 | 340 | 343 | 11,900 |
2019/03/18 | 344 | 346 | 342 | 346 | 27,600 |
2019/03/15 | 343 | 348 | 340 | 344 | 24,200 |
2019/03/14 | 347 | 348 | 343 | 345 | 10,800 |
2019/03/13 | 340 | 345 | 338 | 345 | 25,500 |
2019/03/12 | 340 | 345 | 339 | 342 | 21,600 |
2019/03/11 | 332 | 337 | 331 | 337 | 13,500 |
2019/03/08 | 340 | 341 | 333 | 336 | 37,900 |
2019/03/07 | 354 | 354 | 346 | 346 | 23,000 |
2019/03/06 | 356 | 360 | 351 | 357 | 22,200 |
2019/03/05 | 355 | 358 | 355 | 358 | 13,600 |
2019/03/04 | 361 | 361 | 354 | 357 | 15,500 |
2019/03/01 | 359 | 360 | 351 | 358 | 23,800 |
2019/02/28 | 354 | 358 | 350 | 357 | 19,500 |
2019/02/27 | 353 | 355 | 344 | 354 | 24,700 |
2019/02/26 | 350 | 357 | 350 | 353 | 19,400 |
2019/02/25 | 350 | 352 | 347 | 350 | 12,700 |
2019/02/22 | 354 | 354 | 349 | 349 | 13,100 |
2019/02/21 | 349 | 354 | 349 | 354 | 20,400 |
2019/02/20 | 351 | 352 | 348 | 350 | 8,300 |
2019/02/19 | 350 | 350 | 348 | 349 | 3,800 |
2019/02/18 | 350 | 352 | 346 | 350 | 12,000 |
2019/02/15 | 343 | 343 | 339 | 342 | 10,900 |
2019/02/14 | 347 | 352 | 342 | 343 | 15,900 |
2019/02/13 | 351 | 351 | 343 | 348 | 28,600 |
2019/02/12 | 343 | 350 | 343 | 349 | 13,300 |
2019/02/08 | 350 | 350 | 342 | 343 | 24,600 |
2019/02/07 | 357 | 358 | 353 | 353 | 12,300 |
2019/02/06 | 359 | 364 | 358 | 358 | 21,400 |
2019/02/05 | 355 | 360 | 354 | 359 | 28,000 |
2019/02/04 | 346 | 354 | 346 | 354 | 42,700 |
2019/02/01 | 345 | 352 | 342 | 343 | 56,700 |
2019/01/31 | 345 | 373 | 337 | 347 | 145,000 |
2019/01/30 | 350 | 351 | 344 | 344 | 58,000 |
2019/01/29 | 348 | 351 | 344 | 347 | 27,900 |
2019/01/28 | 353 | 356 | 348 | 348 | 30,600 |
2019/01/25 | 348 | 355 | 347 | 349 | 19,100 |
2019/01/24 | 345 | 351 | 344 | 348 | 17,700 |
2019/01/23 | 346 | 350 | 344 | 345 | 19,100 |
2019/01/22 | 354 | 354 | 345 | 347 | 12,400 |
2019/01/21 | 351 | 353 | 349 | 352 | 25,900 |
2019/01/18 | 340 | 349 | 340 | 346 | 15,900 |
2019/01/17 | 350 | 354 | 338 | 339 | 27,500 |
2019/01/16 | 334 | 347 | 334 | 342 | 23,900 |
2019/01/15 | 332 | 340 | 332 | 334 | 11,700 |
2019/01/11 | 328 | 338 | 326 | 333 | 21,000 |
2019/01/10 | 339 | 339 | 330 | 332 | 15,100 |
2019/01/09 | 343 | 344 | 339 | 342 | 10,900 |
2019/01/08 | 340 | 350 | 340 | 342 | 26,100 |
2019/01/07 | 328 | 344 | 328 | 342 | 31,400 |
2019/01/04 | 324 | 333 | 322 | 324 | 30,900 |