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
2022/12/30 680 695 675 688 120,800
2022/12/29 684 685 670 675 152,300
2022/12/28 686 694 682 690 166,500
2022/12/27 688 698 686 688 129,400
2022/12/26 701 708 684 684 145,900
2022/12/23 696 704 685 701 177,100
2022/12/22 703 710 700 710 93,300
2022/12/21 695 717 693 703 151,700
2022/12/20 720 729 690 708 349,400
2022/12/19 734 743 718 719 143,600
2022/12/16 740 758 739 741 167,300
2022/12/15 740 768 740 755 234,000
2022/12/14 763 763 740 750 191,100
2022/12/13 738 753 724 753 263,700
2022/12/12 717 740 710 729 296,700
2022/12/09 704 714 701 712 151,200
2022/12/08 698 705 692 702 173,200
2022/12/07 704 707 697 706 160,300
2022/12/06 694 717 686 709 208,400
2022/12/05 711 713 695 698 247,000
2022/12/02 730 730 710 720 255,500
2022/12/01 728 735 715 723 222,300
2022/11/30 711 723 709 721 297,900
2022/11/29 707 716 703 711 243,000
2022/11/28 725 725 705 714 185,900
2022/11/25 727 731 715 719 242,400
2022/11/24 697 727 697 727 474,700
2022/11/22 698 703 694 698 199,900
2022/11/21 689 702 686 692 321,000
2022/11/18 710 713 684 685 412,900
2022/11/17 712 716 702 704 315,200
2022/11/16 727 730 712 713 304,200
2022/11/15 717 741 711 727 316,400
2022/11/14 738 739 707 713 379,300
2022/11/11 743 755 722 730 400,100
2022/11/10 734 743 722 733 292,000
2022/11/09 755 769 743 744 428,300
2022/11/08 768 784 754 758 490,700
2022/11/07 726 771 726 769 669,100
2022/11/04 756 761 724 727 735,900
2022/11/02 766 786 752 755 657,000
2022/11/01 775 815 762 773 1,590,500
2022/10/31 725 781 707 772 2,068,500
2022/10/28 715 770 693 720 3,348,700
2022/10/27 704 715 691 710 440,900
2022/10/26 761 761 713 719 825,200
2022/10/25 726 765 721 754 941,600
2022/10/24 733 735 712 725 920,900
2022/10/21 730 745 707 718 1,374,800
2022/10/20 771 787 713 723 2,373,300
2022/10/19 717 846 716 772 7,914,000
2022/10/18 844 848 699 713 2,401,500
2022/10/17 743 743 738 743 124,400
2022/10/14 638 648 629 643 150,200
2022/10/13 627 629 613 623 143,100
2022/10/12 634 634 607 626 282,800
2022/10/11 658 658 637 641 271,300
2022/10/07 680 685 669 673 129,400
2022/10/06 679 695 679 692 136,400
2022/10/05 692 702 674 675 125,600
2022/10/04 684 689 668 676 118,800
2022/10/03 648 675 638 668 240,700
2022/09/30 670 675 651 658 141,200
2022/09/29 696 707 670 675 179,600
2022/09/28 690 692 668 679 190,500
2022/09/27 706 711 693 696 111,000
2022/09/26 710 711 691 693 204,800
2022/09/22 725 730 711 725 200,800
2022/09/21 729 743 720 741 163,800
2022/09/20 745 750 729 736 180,100
2022/09/16 771 772 730 738 297,000
2022/09/15 780 783 773 780 110,800
2022/09/14 770 790 768 783 229,700
2022/09/13 780 814 780 800 258,600
2022/09/12 789 798 769 778 198,000
2022/09/09 770 783 765 781 206,100
2022/09/08 763 775 756 767 210,000
2022/09/07 783 783 754 763 231,000
2022/09/06 811 811 786 798 171,400
2022/09/05 799 810 776 806 243,800
2022/09/02 809 819 789 798 211,300
2022/09/01 815 825 803 807 257,400
2022/08/31 840 840 819 826 256,100
2022/08/30 854 857 843 847 170,200
2022/08/29 872 872 843 850 303,900
2022/08/26 878 892 872 887 190,600
2022/08/25 880 881 861 874 167,000
2022/08/24 879 882 861 861 159,600
2022/08/23 857 881 856 867 212,200
2022/08/22 880 880 855 872 257,900
2022/08/19 902 906 882 885 332,400
2022/08/18 896 902 886 891 332,900
2022/08/17 915 934 895 910 480,700
2022/08/16 941 941 897 907 410,300
2022/08/15 975 984 935 942 429,800
2022/08/12 992 1,010 980 981 414,600
2022/08/10 1,000 1,016 966 986 378,100
2022/08/09 1,003 1,035 987 1,017 294,100
2022/08/08 1,062 1,063 1,003 1,010 419,200
2022/08/05 1,082 1,118 1,042 1,063 813,100
2022/08/04 1,005 1,112 996 1,092 1,374,300
2022/08/03 1,003 1,060 995 1,013 805,900
2022/08/02 1,030 1,150 999 1,020 2,079,300
2022/08/01 922 1,062 913 1,041 1,452,100
2022/07/29 940 940 883 928 821,700
2022/07/28 1,000 1,060 940 948 1,544,200
2022/07/27 988 1,007 963 990 427,000
2022/07/26 962 994 944 988 363,900
2022/07/25 960 976 938 948 394,700
2022/07/22 1,028 1,064 951 967 1,058,400
2022/07/21 940 966 935 962 316,900
2022/07/20 1,001 1,005 927 948 551,100
2022/07/19 888 946 888 941 432,200
2022/07/15 882 883 859 879 108,800
2022/07/14 862 888 861 885 141,700
2022/07/13 875 885 858 871 108,600
2022/07/12 885 887 862 871 106,800
2022/07/11 924 931 895 897 129,700
2022/07/08 900 925 895 900 224,500
2022/07/07 919 919 873 890 193,400
2022/07/06 936 937 890 910 237,100
2022/07/05 962 977 946 950 167,800
2022/07/04 980 982 945 958 207,300
2022/07/01 1,019 1,019 966 972 221,900
2022/06/30 1,063 1,063 997 1,007 366,200
2022/06/29 1,103 1,103 1,035 1,047 416,200
2022/06/28 1,124 1,198 1,113 1,125 415,200
2022/06/27 1,131 1,159 1,110 1,131 364,200
2022/06/24 1,114 1,134 1,095 1,109 361,800
2022/06/23 1,233 1,241 1,120 1,129 438,800
2022/06/22 1,319 1,341 1,224 1,232 315,300
2022/06/21 1,301 1,328 1,273 1,300 273,900
2022/06/20 1,320 1,329 1,263 1,281 310,300
2022/06/17 1,389 1,391 1,320 1,331 326,100
2022/06/16 1,499 1,499 1,400 1,418 254,300
2022/06/15 1,480 1,519 1,440 1,469 315,300
2022/06/14 1,390 1,479 1,373 1,474 374,700
2022/06/13 1,439 1,514 1,428 1,440 465,900
2022/06/10 1,460 1,538 1,451 1,499 683,200
2022/06/09 1,530 1,559 1,435 1,490 1,045,900
2022/06/08 1,550 1,614 1,501 1,569 1,232,400
2022/06/07 1,350 1,550 1,323 1,490 1,207,100
2022/06/06 1,413 1,487 1,366 1,387 1,088,700
2022/06/03 1,405 1,458 1,307 1,383 1,352,500
2022/06/02 1,300 1,417 1,264 1,403 1,726,500
2022/06/01 1,158 1,293 1,152 1,263 1,673,100
2022/05/31 1,038 1,255 1,020 1,178 2,143,300
2022/05/30 1,125 1,125 1,001 1,055 1,137,900
2022/05/27 943 1,065 942 1,065 1,233,900
2022/05/26 905 942 891 915 283,200
2022/05/25 926 944 907 907 382,500
2022/05/24 914 939 894 900 569,500
2022/05/23 840 890 836 884 352,700
2022/05/20 786 825 785 825 180,700
2022/05/19 760 786 759 786 132,800
2022/05/18 788 799 778 790 216,500
2022/05/17 739 766 735 756 126,900
2022/05/16 719 758 716 730 139,200
2022/05/13 691 720 691 713 119,700
2022/05/12 715 722 693 693 95,700
2022/05/11 722 722 697 715 111,100
2022/05/10 732 734 707 727 113,600
2022/05/09 744 758 735 742 99,100
2022/05/06 749 757 738 747 91,300
2022/05/02 742 755 732 749 132,600
2022/04/28 733 740 714 727 133,300
2022/04/27 720 738 720 737 199,100
2022/04/26 740 743 718 730 67,500
2022/04/25 724 743 720 728 89,900
2022/04/22 751 760 745 747 53,200
2022/04/21 770 771 748 766 87,700
2022/04/20 773 778 756 762 116,600
2022/04/19 756 771 752 766 95,100
2022/04/18 750 760 738 760 66,100
2022/04/15 760 771 749 760 71,100
2022/04/14 755 765 749 762 98,600
2022/04/13 728 749 728 748 106,800
2022/04/12 729 732 712 720 116,400
2022/04/11 747 758 734 741 120,100
2022/04/08 748 755 740 742 127,300
2022/04/07 749 756 731 747 166,000
2022/04/06 784 784 761 762 176,100
2022/04/05 827 827 794 795 138,300
2022/04/04 830 833 814 822 148,500
2022/04/01 863 863 831 845 160,400
2022/03/31 854 884 847 875 208,200
2022/03/30 842 851 816 849 177,800
2022/03/29 838 863 837 859 125,600
2022/03/28 886 888 839 846 180,000
2022/03/25 876 895 854 871 268,500
2022/03/24 876 878 848 873 293,000
2022/03/23 890 904 867 888 217,300
2022/03/22 902 905 888 890 137,300
2022/03/18 895 911 893 906 197,800
2022/03/17 902 918 889 910 207,900
2022/03/16 914 923 886 901 184,500
2022/03/15 930 962 895 903 235,400
2022/03/14 947 976 926 939 292,000
2022/03/11 921 959 910 941 308,100
2022/03/10 886 929 872 929 356,100
2022/03/09 882 884 823 858 337,600
2022/03/08 954 960 852 867 424,200
2022/03/07 1,018 1,033 971 973 532,600
2022/03/04 1,033 1,124 977 991 1,393,900
2022/03/03 910 1,000 910 989 711,100
2022/03/02 934 948 905 906 370,200
2022/03/01 945 979 920 941 730,500
2022/02/28 838 944 835 917 855,900
2022/02/25 875 901 802 825 703,300
2022/02/24 870 896 848 861 408,800
2022/02/22 892 909 881 884 300,800
2022/02/21 953 956 902 919 473,800
2022/02/18 923 1,000 918 953 843,800
2022/02/17 935 978 923 934 605,500
2022/02/16 883 937 874 932 676,900
2022/02/15 847 878 846 858 173,000
2022/02/14 839 867 837 856 160,400
2022/02/10 878 892 860 865 259,600
2022/02/09 862 867 841 863 172,300
2022/02/08 804 870 775 854 374,500
2022/02/07 837 846 805 815 213,200
2022/02/04 778 859 777 835 512,200
2022/02/03 779 805 771 791 319,100
2022/02/02 760 781 749 780 202,100
2022/02/01 712 760 712 754 387,300
2022/01/31 691 714 677 702 299,700
2022/01/28 690 705 673 689 239,900
2022/01/27 695 700 664 670 211,500
2022/01/26 702 711 684 688 124,100
2022/01/25 729 730 685 692 233,600
2022/01/24 710 738 707 735 140,400
2022/01/21 706 730 705 720 175,600
2022/01/20 710 728 699 721 170,800
2022/01/19 747 755 713 715 196,100
2022/01/18 780 784 761 766 114,700
2022/01/17 796 809 776 778 125,300
2022/01/14 775 799 763 798 177,800
2022/01/13 790 791 771 783 137,000
2022/01/12 762 795 761 791 256,400
2022/01/11 757 760 741 760 101,000
2022/01/07 765 774 748 758 206,300
2022/01/06 755 767 746 753 187,300
2022/01/05 736 778 736 766 383,500
2022/01/04 735 749 721 739 288,100

このページの先頭へ