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
2020/12/30 399 399 387 392 40,400
2020/12/29 395 401 394 400 35,600
2020/12/28 410 411 385 393 116,200
2020/12/25 373 418 373 410 289,000
2020/12/24 362 375 361 369 34,600
2020/12/23 366 369 356 357 32,000
2020/12/22 378 378 361 366 45,100
2020/12/21 395 395 377 380 35,000
2020/12/18 393 397 391 393 28,000
2020/12/17 406 407 391 394 44,800
2020/12/16 409 412 405 406 21,200
2020/12/15 408 414 404 409 39,300
2020/12/14 414 416 408 410 43,200
2020/12/11 418 418 410 412 27,800
2020/12/10 421 422 415 417 29,600
2020/12/09 426 436 422 424 64,200
2020/12/08 419 429 414 429 34,600
2020/12/07 436 437 419 421 60,400
2020/12/04 416 434 414 434 53,700
2020/12/03 413 438 403 412 99,600
2020/12/02 412 425 410 412 30,700
2020/12/01 412 426 406 406 47,900
2020/11/30 433 433 409 409 42,200
2020/11/27 424 434 424 430 60,000
2020/11/26 425 434 424 424 26,300
2020/11/25 428 439 419 425 53,100
2020/11/24 425 429 420 420 28,200
2020/11/20 417 419 413 417 22,800
2020/11/19 423 423 412 417 22,000
2020/11/18 431 433 422 423 15,300
2020/11/17 438 440 429 431 51,600
2020/11/16 423 435 417 434 66,400
2020/11/13 427 427 402 411 49,900
2020/11/12 434 439 412 419 74,200
2020/11/11 438 445 435 442 133,100
2020/11/10 415 428 405 422 132,800
2020/11/09 406 412 399 405 62,200
2020/11/06 396 404 391 404 61,200
2020/11/05 392 392 382 390 21,600
2020/11/04 384 394 365 390 49,900
2020/11/02 355 404 355 382 118,300
2020/10/30 388 390 348 348 51,300
2020/10/29 381 414 380 388 105,500
2020/10/28 402 402 383 397 39,600
2020/10/27 399 415 395 407 73,500
2020/10/26 397 400 393 398 43,000
2020/10/23 382 391 382 391 32,200
2020/10/22 382 388 382 385 31,500
2020/10/21 383 388 383 387 14,100
2020/10/20 395 395 382 382 28,600
2020/10/19 382 395 381 395 31,700
2020/10/16 387 387 376 384 34,000
2020/10/15 375 386 375 379 22,200
2020/10/14 393 393 382 383 63,200
2020/10/13 394 398 393 397 28,300
2020/10/12 410 410 393 396 58,700
2020/10/09 426 429 399 403 178,600
2020/10/08 406 447 402 432 709,300
2020/10/07 364 367 360 367 7,000
2020/10/06 379 380 361 361 19,300
2020/10/05 379 389 365 377 40,800
2020/10/02 388 388 376 377 17,400
2020/09/30 383 390 381 388 24,300
2020/09/29 374 385 368 381 37,600
2020/09/28 362 370 359 370 46,300
2020/09/25 347 359 347 354 32,000
2020/09/24 360 365 344 353 31,000
2020/09/23 365 365 355 364 22,800
2020/09/18 358 364 358 364 21,500
2020/09/17 353 360 353 359 31,100
2020/09/16 349 359 348 359 39,900
2020/09/15 342 346 334 346 16,700
2020/09/14 359 359 339 347 39,900
2020/09/11 334 353 329 353 54,600
2020/09/10 334 336 329 333 25,400
2020/09/09 324 337 320 328 57,800
2020/09/08 318 324 318 324 14,500
2020/09/07 320 322 318 321 7,800
2020/09/04 319 319 317 317 9,800
2020/09/03 324 324 319 319 4,900
2020/09/02 320 322 319 320 6,800
2020/09/01 320 322 320 321 4,400
2020/08/31 320 326 319 319 7,800
2020/08/28 322 326 315 320 24,000
2020/08/27 323 324 320 321 9,200
2020/08/26 325 325 319 321 6,200
2020/08/25 319 325 319 325 10,500
2020/08/24 316 320 315 318 8,500
2020/08/21 318 320 318 320 4,800
2020/08/20 320 321 316 316 10,200
2020/08/19 325 325 322 322 1,200
2020/08/18 320 326 319 324 12,500
2020/08/17 327 327 321 321 4,700
2020/08/14 321 326 321 325 16,200
2020/08/13 330 330 323 324 21,900
2020/08/12 329 334 326 329 18,000
2020/08/11 315 329 315 329 19,100
2020/08/07 315 317 314 314 10,600
2020/08/06 318 320 315 315 12,000
2020/08/05 315 319 314 318 4,600
2020/08/04 313 319 313 318 15,100
2020/08/03 311 314 309 312 19,800
2020/07/31 313 317 311 312 24,900
2020/07/30 319 319 314 317 11,800
2020/07/29 319 319 316 316 9,800
2020/07/28 325 325 317 321 15,300
2020/07/27 320 322 317 322 51,100
2020/07/22 323 323 321 321 5,700
2020/07/21 324 326 323 326 9,100
2020/07/20 319 324 316 324 3,100
2020/07/17 325 325 320 320 4,700
2020/07/16 325 327 319 323 12,400
2020/07/15 321 326 320 325 13,800
2020/07/14 326 326 321 321 6,800
2020/07/13 314 327 314 322 6,300
2020/07/10 318 320 311 311 18,900
2020/07/09 322 325 320 320 4,700
2020/07/08 323 329 322 322 24,400
2020/07/07 330 336 326 326 26,300
2020/07/06 310 324 310 323 29,600
2020/07/03 315 320 315 318 5,500
2020/07/02 319 320 315 316 18,400
2020/07/01 320 324 317 318 18,500
2020/06/30 324 327 320 320 10,000
2020/06/29 324 327 319 319 24,700
2020/06/26 330 337 330 337 25,000
2020/06/25 332 337 331 331 9,700
2020/06/24 336 337 333 333 9,800
2020/06/23 348 348 333 334 19,800
2020/06/22 338 342 336 337 4,100
2020/06/19 335 353 334 342 35,100
2020/06/18 335 336 330 334 12,700
2020/06/17 336 339 329 335 13,100
2020/06/16 318 336 318 336 34,700
2020/06/15 317 325 317 320 26,700
2020/06/12 321 324 314 320 35,800
2020/06/11 345 345 334 335 26,300
2020/06/10 346 349 342 347 15,100
2020/06/09 353 354 346 346 22,900
2020/06/08 359 359 352 353 36,600
2020/06/05 346 349 341 347 25,800
2020/06/04 360 360 344 348 35,200
2020/06/03 357 362 344 354 64,900
2020/06/02 343 357 341 355 67,800
2020/06/01 341 346 338 339 31,900
2020/05/29 345 346 334 336 35,400
2020/05/28 338 344 333 343 63,800
2020/05/27 341 346 329 333 97,800
2020/05/26 324 347 323 340 121,600
2020/05/25 317 325 317 322 26,500
2020/05/22 321 322 318 318 18,900
2020/05/21 327 330 320 325 40,600
2020/05/20 320 323 317 323 42,500
2020/05/19 321 323 318 321 34,200
2020/05/18 318 321 315 320 36,300
2020/05/15 321 324 314 317 45,300
2020/05/14 322 328 320 320 37,600
2020/05/13 334 334 323 324 65,200
2020/05/12 337 337 330 335 34,500
2020/05/11 345 345 326 335 90,300
2020/05/08 330 334 322 322 76,300
2020/05/07 339 345 327 332 108,900
2020/05/01 360 360 335 335 132,700
2020/04/30 367 373 352 366 219,700
2020/04/28 394 399 366 371 219,700
2020/04/27 384 404 373 386 524,000
2020/04/24 388 416 360 368 528,800
2020/04/23 447 508 376 402 3,430,800
2020/04/22 375 431 372 431 1,571,800
2020/04/21 329 394 329 351 1,039,100
2020/04/20 317 321 312 314 6,400
2020/04/17 324 325 315 317 27,000
2020/04/16 301 332 301 332 27,700
2020/04/15 318 321 301 301 21,700
2020/04/14 331 331 317 320 17,000
2020/04/13 339 339 327 328 2,700
2020/04/10 344 346 337 339 15,100
2020/04/09 338 344 336 343 12,400
2020/04/08 317 343 316 340 25,800
2020/04/07 308 314 306 314 12,200
2020/04/06 295 308 279 308 26,800
2020/04/03 313 313 290 296 15,400
2020/04/02 325 325 315 315 11,800
2020/04/01 340 340 327 332 24,300
2020/03/31 347 347 334 344 34,200
2020/03/30 346 348 333 348 55,100
2020/03/27 330 347 329 347 82,500
2020/03/26 324 333 317 333 40,300
2020/03/25 336 336 323 335 62,600
2020/03/24 324 328 312 328 57,100
2020/03/23 291 322 283 316 50,100
2020/03/19 283 286 276 286 28,000
2020/03/18 300 300 283 285 27,000
2020/03/17 266 292 260 285 44,600
2020/03/16 276 280 260 270 27,600
2020/03/13 250 269 242 260 54,700
2020/03/12 284 285 263 274 49,300
2020/03/11 289 296 284 284 34,300
2020/03/10 271 296 259 293 49,100
2020/03/09 304 307 287 287 41,800
2020/03/06 315 316 304 304 40,400
2020/03/05 319 326 317 325 23,300
2020/03/04 309 318 309 315 15,000
2020/03/03 321 326 317 318 20,900
2020/03/02 314 327 310 321 29,400
2020/02/28 324 327 312 314 62,100
2020/02/27 349 349 339 345 27,400
2020/02/26 323 355 322 355 52,500
2020/02/25 342 342 330 330 33,900
2020/02/21 356 356 346 348 18,200
2020/02/20 351 358 351 355 13,600
2020/02/19 347 353 347 351 13,100
2020/02/18 348 350 347 348 11,200
2020/02/17 353 354 348 351 21,900
2020/02/14 354 360 352 359 21,900
2020/02/13 362 362 356 356 8,000
2020/02/12 374 374 356 356 18,800
2020/02/10 359 366 357 366 19,400
2020/02/07 372 373 364 364 21,500
2020/02/06 362 374 360 370 33,900
2020/02/05 364 364 359 359 19,900
2020/02/04 365 365 357 361 41,400
2020/02/03 386 387 356 364 82,600
2020/01/31 349 428 349 402 343,900
2020/01/30 353 355 346 350 57,000
2020/01/29 352 359 352 355 19,600
2020/01/28 350 361 344 356 20,800
2020/01/27 360 363 352 358 35,800
2020/01/24 375 375 363 363 17,000
2020/01/23 377 378 372 373 9,800
2020/01/22 378 380 373 378 13,700
2020/01/21 379 380 372 379 13,000
2020/01/20 375 380 375 378 6,100
2020/01/17 376 380 375 379 18,300
2020/01/16 380 380 377 379 6,200
2020/01/15 380 383 379 380 8,500
2020/01/14 380 383 376 380 14,700
2020/01/10 384 384 380 383 7,400
2020/01/09 383 389 380 383 41,800
2020/01/08 379 381 364 380 55,700
2020/01/07 369 377 368 377 20,200
2020/01/06 372 379 365 366 38,700

このページの先頭へ