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
2021/12/30 698 717 691 713 93,200
2021/12/29 679 701 679 701 115,500
2021/12/28 708 708 682 686 131,400
2021/12/27 700 706 694 702 71,600
2021/12/24 707 717 697 700 106,700
2021/12/23 700 713 699 707 117,700
2021/12/22 703 707 693 696 77,500
2021/12/21 690 702 688 702 144,400
2021/12/20 706 710 686 686 122,700
2021/12/17 713 719 703 711 79,200
2021/12/16 706 728 706 718 124,900
2021/12/15 701 710 691 697 100,500
2021/12/14 730 735 707 708 113,600
2021/12/13 727 744 726 739 97,300
2021/12/10 721 728 713 727 130,100
2021/12/09 730 749 725 727 153,900
2021/12/08 755 760 730 734 167,600
2021/12/07 738 755 727 750 290,300
2021/12/06 760 765 726 733 366,800
2021/12/03 706 744 697 737 482,900
2021/12/02 678 705 677 696 233,000
2021/12/01 692 703 676 688 164,200
2021/11/30 692 716 683 686 173,600
2021/11/29 681 717 677 697 224,100
2021/11/26 713 713 690 701 168,400
2021/11/25 715 719 700 713 119,200
2021/11/24 717 725 699 708 126,000
2021/11/22 702 719 685 714 182,900
2021/11/19 697 711 691 700 153,000
2021/11/18 703 709 686 691 208,600
2021/11/17 712 723 701 707 160,800
2021/11/16 733 741 713 714 228,800
2021/11/15 742 754 722 733 157,800
2021/11/12 733 745 723 742 181,600
2021/11/11 726 737 723 728 123,800
2021/11/10 725 740 718 731 237,900
2021/11/09 746 747 722 723 295,700
2021/11/08 770 782 746 746 442,600
2021/11/05 804 807 753 757 435,600
2021/11/04 797 863 795 800 983,500
2021/11/02 779 803 774 791 462,300
2021/11/01 807 821 775 780 608,100
2021/10/29 791 830 760 790 1,363,700
2021/10/28 797 811 773 798 485,900
2021/10/27 821 821 791 810 266,100
2021/10/26 818 827 803 823 353,400
2021/10/25 768 816 768 803 342,300
2021/10/22 780 809 776 777 302,400
2021/10/21 837 850 788 788 529,000
2021/10/20 844 855 820 823 693,100
2021/10/19 785 863 776 845 1,247,600
2021/10/18 780 786 760 779 389,800
2021/10/15 745 768 731 766 584,600
2021/10/14 732 749 715 742 496,600
2021/10/13 780 791 727 737 1,033,800
2021/10/12 780 813 772 795 641,400
2021/10/11 759 834 751 788 1,704,100
2021/10/08 765 780 728 729 561,800
2021/10/07 721 770 718 755 532,400
2021/10/06 744 751 719 734 480,100
2021/10/05 735 756 701 734 792,000
2021/10/04 769 797 724 750 814,600
2021/10/01 748 804 738 763 753,100
2021/09/30 840 850 745 774 1,466,700
2021/09/29 781 843 775 825 1,022,600
2021/09/28 855 855 793 799 1,013,000
2021/09/27 909 933 848 855 1,707,000
2021/09/24 890 935 878 884 2,385,900
2021/09/22 901 929 832 848 2,181,400
2021/09/21 879 923 869 893 1,719,500
2021/09/17 863 925 828 924 2,270,700
2021/09/16 850 960 823 875 6,593,900
2021/09/15 741 814 732 810 1,235,400
2021/09/14 740 765 725 746 585,800
2021/09/13 725 731 706 729 292,600
2021/09/10 738 760 723 735 424,800
2021/09/09 736 765 731 737 348,300
2021/09/08 752 767 739 746 458,200
2021/09/07 789 789 750 766 948,200
2021/09/06 724 773 723 766 1,040,000
2021/09/03 709 717 692 712 419,400
2021/09/02 692 720 681 712 539,300
2021/09/01 726 730 690 699 859,400
2021/08/31 726 746 710 741 672,700
2021/08/30 789 816 725 747 1,879,700
2021/08/27 685 759 676 759 1,778,400
2021/08/26 677 682 651 679 403,800
2021/08/25 697 704 652 676 685,400
2021/08/24 631 697 631 687 1,004,200
2021/08/23 612 649 608 637 920,300
2021/08/20 642 660 611 622 926,700
2021/08/19 780 780 631 649 2,515,600
2021/08/18 940 940 718 745 4,404,000
2021/08/17 710 790 710 790 1,237,300
2021/08/16 687 712 657 690 991,800
2021/08/13 652 711 638 694 2,410,100
2021/08/12 550 612 548 612 1,016,500
2021/08/11 510 547 510 536 250,800
2021/08/10 515 515 503 510 61,700
2021/08/06 520 524 495 505 273,200
2021/08/05 506 527 493 520 295,600
2021/08/04 512 539 495 509 353,000
2021/08/03 501 513 491 512 124,500
2021/08/02 475 516 467 501 244,000
2021/07/30 484 524 461 467 497,100
2021/07/29 479 490 471 490 99,500
2021/07/28 488 488 475 475 39,200
2021/07/27 485 485 477 480 25,800
2021/07/26 486 488 473 477 40,200
2021/07/21 468 478 468 470 44,400
2021/07/20 462 469 459 460 48,100
2021/07/19 463 470 461 461 44,200
2021/07/16 466 477 465 471 60,300
2021/07/15 475 476 469 469 45,400
2021/07/14 483 483 478 478 30,600
2021/07/13 475 483 473 483 45,500
2021/07/12 485 487 473 473 62,800
2021/07/09 474 483 464 478 87,900
2021/07/08 491 497 482 482 75,800
2021/07/07 501 503 492 495 48,600
2021/07/06 506 514 505 507 39,400
2021/07/05 511 520 505 508 60,900
2021/07/02 512 518 501 512 96,200
2021/07/01 519 519 504 509 125,600
2021/06/30 515 528 507 524 203,900
2021/06/29 524 528 501 510 294,400
2021/06/28 505 542 505 534 317,000
2021/06/25 512 529 498 501 305,500
2021/06/24 511 511 496 499 213,500
2021/06/23 557 559 504 513 806,700
2021/06/22 469 517 464 517 1,446,400
2021/06/21 437 449 433 437 82,100
2021/06/18 463 463 444 445 127,400
2021/06/17 465 475 462 463 70,900
2021/06/16 478 481 461 469 83,400
2021/06/15 493 493 467 478 206,800
2021/06/14 449 482 447 482 230,000
2021/06/11 444 446 436 441 59,700
2021/06/10 436 440 432 439 35,800
2021/06/09 443 444 435 440 27,800
2021/06/08 434 442 433 441 37,100
2021/06/07 436 436 428 434 26,900
2021/06/04 445 445 429 429 37,700
2021/06/03 445 449 437 439 37,300
2021/06/02 430 446 430 444 37,100
2021/06/01 432 439 426 435 38,500
2021/05/31 445 445 429 430 61,300
2021/05/28 430 442 427 440 74,800
2021/05/27 434 436 423 425 79,400
2021/05/26 435 440 432 436 51,700
2021/05/25 451 454 438 439 78,400
2021/05/24 437 450 437 450 64,800
2021/05/21 440 440 432 434 34,100
2021/05/20 438 446 435 440 47,000
2021/05/19 437 445 430 436 61,800
2021/05/18 434 441 427 437 61,600
2021/05/17 450 453 432 437 115,800
2021/05/14 454 466 449 452 84,900
2021/05/13 456 479 447 447 134,400
2021/05/12 472 479 450 459 75,700
2021/05/11 490 501 476 479 167,000
2021/05/10 523 523 498 501 167,300
2021/05/07 509 516 495 515 163,900
2021/05/06 483 512 480 511 209,700
2021/04/30 485 490 478 486 145,200
2021/04/28 493 496 475 479 241,900
2021/04/27 468 489 460 477 210,200
2021/04/26 469 469 453 460 102,000
2021/04/23 461 486 451 473 146,300
2021/04/22 452 462 441 462 98,600
2021/04/21 452 456 435 435 96,500
2021/04/20 468 468 454 455 109,000
2021/04/19 480 484 469 469 68,700
2021/04/16 485 485 476 476 28,000
2021/04/15 475 486 473 485 87,100
2021/04/14 484 486 473 475 56,300
2021/04/13 480 498 480 488 59,600
2021/04/12 498 499 480 480 97,800
2021/04/09 501 505 491 496 91,800
2021/04/08 510 510 497 500 97,400
2021/04/07 511 524 502 516 168,200
2021/04/06 537 538 512 520 203,000
2021/04/05 507 541 495 535 544,700
2021/04/02 475 478 468 478 86,100
2021/04/01 494 501 469 469 178,700
2021/03/31 503 505 489 493 77,200
2021/03/30 502 510 488 508 135,100
2021/03/29 530 530 490 506 175,100
2021/03/26 530 544 515 522 179,000
2021/03/25 510 533 506 521 165,400
2021/03/24 520 527 505 505 207,900
2021/03/23 570 572 525 530 331,900
2021/03/22 566 614 562 576 692,100
2021/03/19 541 564 528 560 364,500
2021/03/18 562 564 538 561 745,400
2021/03/17 551 614 534 582 2,506,200
2021/03/16 447 524 445 524 1,321,700
2021/03/15 434 462 425 444 295,600
2021/03/12 430 433 415 428 120,200
2021/03/11 401 432 401 429 202,100
2021/03/10 413 413 396 400 51,400
2021/03/09 407 412 402 409 71,500
2021/03/08 400 404 393 404 50,800
2021/03/05 395 396 389 396 39,800
2021/03/04 395 395 389 395 27,800
2021/03/03 385 395 384 395 28,800
2021/03/02 396 396 382 384 31,400
2021/03/01 382 394 382 394 35,700
2021/02/26 378 387 378 380 31,500
2021/02/25 381 383 380 381 23,700
2021/02/24 385 387 376 382 47,100
2021/02/22 387 387 380 380 30,400
2021/02/19 384 387 380 383 29,100
2021/02/18 393 394 387 390 26,700
2021/02/17 388 392 385 389 22,700
2021/02/16 393 395 376 388 43,100
2021/02/15 394 396 390 392 44,400
2021/02/12 395 396 390 391 22,100
2021/02/10 400 401 386 397 34,000
2021/02/09 414 414 396 403 48,900
2021/02/08 394 410 393 410 100,100
2021/02/05 390 394 386 394 30,600
2021/02/04 383 392 380 385 70,700
2021/02/03 375 382 375 379 37,600
2021/02/02 374 376 371 375 31,600
2021/02/01 378 379 371 372 26,300
2021/01/29 385 397 369 383 92,200
2021/01/28 368 387 368 387 65,700
2021/01/27 371 375 368 373 59,200
2021/01/26 376 378 373 374 21,400
2021/01/25 378 379 377 377 12,700
2021/01/22 381 385 378 379 18,400
2021/01/21 382 390 379 383 31,900
2021/01/20 380 384 380 381 11,300
2021/01/19 385 385 379 379 20,800
2021/01/18 384 387 378 381 23,000
2021/01/15 397 397 392 392 10,800
2021/01/14 402 402 391 395 38,500
2021/01/13 396 400 395 400 31,100
2021/01/12 396 397 392 395 21,700
2021/01/08 400 400 393 399 50,800
2021/01/07 398 399 388 399 49,400
2021/01/06 379 394 379 386 35,600
2021/01/05 374 382 372 381 42,400
2021/01/04 397 397 376 377 46,300

このページの先頭へ