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 |
---|---|---|---|---|---|
2023/12/29 | 769 | 777 | 757 | 763 | 172,300 |
2023/12/28 | 787 | 787 | 761 | 769 | 162,400 |
2023/12/27 | 759 | 788 | 759 | 787 | 295,000 |
2023/12/26 | 737 | 757 | 737 | 751 | 239,300 |
2023/12/25 | 785 | 787 | 733 | 738 | 327,700 |
2023/12/22 | 768 | 795 | 758 | 777 | 416,100 |
2023/12/21 | 730 | 765 | 730 | 756 | 351,100 |
2023/12/20 | 708 | 739 | 704 | 734 | 270,600 |
2023/12/19 | 694 | 709 | 692 | 708 | 117,500 |
2023/12/18 | 708 | 717 | 697 | 706 | 229,200 |
2023/12/15 | 674 | 704 | 674 | 698 | 158,100 |
2023/12/14 | 691 | 699 | 672 | 676 | 154,100 |
2023/12/13 | 698 | 706 | 684 | 695 | 125,500 |
2023/12/12 | 700 | 714 | 695 | 698 | 103,900 |
2023/12/11 | 691 | 701 | 687 | 700 | 119,100 |
2023/12/08 | 699 | 703 | 674 | 675 | 284,600 |
2023/12/07 | 727 | 729 | 707 | 708 | 207,200 |
2023/12/06 | 741 | 746 | 726 | 736 | 254,300 |
2023/12/05 | 752 | 775 | 751 | 756 | 380,200 |
2023/12/04 | 708 | 762 | 708 | 759 | 443,500 |
2023/12/01 | 708 | 715 | 693 | 699 | 183,300 |
2023/11/30 | 670 | 694 | 669 | 692 | 176,300 |
2023/11/29 | 690 | 691 | 672 | 674 | 148,300 |
2023/11/28 | 701 | 703 | 690 | 690 | 145,100 |
2023/11/27 | 712 | 724 | 699 | 701 | 195,100 |
2023/11/24 | 709 | 711 | 698 | 698 | 150,200 |
2023/11/22 | 689 | 705 | 682 | 700 | 194,500 |
2023/11/21 | 672 | 698 | 667 | 694 | 241,300 |
2023/11/20 | 654 | 672 | 654 | 665 | 180,000 |
2023/11/17 | 643 | 650 | 640 | 648 | 94,100 |
2023/11/16 | 645 | 652 | 643 | 646 | 83,200 |
2023/11/15 | 650 | 661 | 643 | 649 | 127,500 |
2023/11/14 | 643 | 654 | 638 | 646 | 101,400 |
2023/11/13 | 644 | 647 | 635 | 642 | 105,700 |
2023/11/10 | 650 | 651 | 637 | 648 | 85,700 |
2023/11/09 | 637 | 653 | 630 | 648 | 116,900 |
2023/11/08 | 659 | 674 | 636 | 641 | 196,600 |
2023/11/07 | 677 | 680 | 653 | 659 | 225,600 |
2023/11/06 | 682 | 688 | 666 | 682 | 212,500 |
2023/11/02 | 690 | 690 | 666 | 672 | 261,200 |
2023/11/01 | 645 | 682 | 628 | 680 | 330,300 |
2023/10/31 | 631 | 648 | 622 | 641 | 321,700 |
2023/10/30 | 612 | 644 | 612 | 638 | 312,500 |
2023/10/27 | 698 | 727 | 602 | 632 | 1,151,200 |
2023/10/26 | 677 | 693 | 677 | 690 | 240,400 |
2023/10/25 | 683 | 710 | 682 | 697 | 343,900 |
2023/10/24 | 660 | 685 | 643 | 679 | 321,500 |
2023/10/23 | 680 | 682 | 655 | 655 | 238,700 |
2023/10/20 | 676 | 683 | 657 | 675 | 290,500 |
2023/10/19 | 704 | 710 | 683 | 685 | 512,700 |
2023/10/18 | 742 | 744 | 705 | 719 | 386,200 |
2023/10/17 | 743 | 751 | 728 | 733 | 218,500 |
2023/10/16 | 742 | 744 | 720 | 728 | 226,900 |
2023/10/13 | 755 | 774 | 751 | 757 | 167,400 |
2023/10/12 | 774 | 774 | 756 | 768 | 196,100 |
2023/10/11 | 803 | 806 | 767 | 767 | 381,300 |
2023/10/10 | 798 | 823 | 795 | 812 | 316,200 |
2023/10/06 | 816 | 827 | 791 | 799 | 276,300 |
2023/10/05 | 776 | 815 | 776 | 809 | 417,400 |
2023/10/04 | 818 | 831 | 774 | 774 | 619,500 |
2023/10/03 | 860 | 866 | 840 | 846 | 384,800 |
2023/10/02 | 928 | 934 | 885 | 888 | 413,000 |
2023/09/29 | 926 | 932 | 885 | 901 | 533,100 |
2023/09/28 | 928 | 964 | 925 | 936 | 467,400 |
2023/09/27 | 945 | 948 | 922 | 926 | 481,200 |
2023/09/26 | 969 | 973 | 925 | 956 | 738,500 |
2023/09/25 | 915 | 959 | 877 | 939 | 982,800 |
2023/09/22 | 879 | 911 | 874 | 903 | 599,100 |
2023/09/21 | 871 | 891 | 866 | 888 | 282,400 |
2023/09/20 | 893 | 925 | 882 | 886 | 962,500 |
2023/09/19 | 827 | 890 | 827 | 882 | 841,500 |
2023/09/15 | 824 | 856 | 814 | 820 | 416,800 |
2023/09/14 | 812 | 824 | 797 | 814 | 308,400 |
2023/09/13 | 783 | 819 | 779 | 806 | 407,800 |
2023/09/12 | 799 | 801 | 776 | 785 | 298,300 |
2023/09/11 | 820 | 820 | 789 | 791 | 215,600 |
2023/09/08 | 792 | 823 | 784 | 802 | 361,800 |
2023/09/07 | 799 | 818 | 789 | 791 | 275,500 |
2023/09/06 | 825 | 829 | 794 | 799 | 410,400 |
2023/09/05 | 815 | 824 | 800 | 820 | 282,700 |
2023/09/04 | 779 | 825 | 779 | 810 | 561,500 |
2023/09/01 | 748 | 784 | 741 | 779 | 552,300 |
2023/08/31 | 713 | 749 | 709 | 746 | 390,300 |
2023/08/30 | 747 | 752 | 713 | 713 | 450,500 |
2023/08/29 | 766 | 770 | 747 | 747 | 213,200 |
2023/08/28 | 749 | 765 | 748 | 761 | 188,800 |
2023/08/25 | 740 | 763 | 737 | 749 | 152,600 |
2023/08/24 | 760 | 765 | 746 | 752 | 149,700 |
2023/08/23 | 738 | 765 | 732 | 760 | 290,000 |
2023/08/22 | 754 | 754 | 734 | 744 | 157,200 |
2023/08/21 | 755 | 776 | 745 | 748 | 391,200 |
2023/08/18 | 741 | 757 | 727 | 733 | 313,400 |
2023/08/17 | 750 | 771 | 731 | 756 | 448,700 |
2023/08/16 | 785 | 798 | 761 | 765 | 539,800 |
2023/08/15 | 715 | 800 | 707 | 783 | 1,205,000 |
2023/08/14 | 719 | 724 | 697 | 701 | 220,300 |
2023/08/10 | 706 | 717 | 700 | 716 | 187,500 |
2023/08/09 | 740 | 742 | 708 | 714 | 449,700 |
2023/08/08 | 674 | 742 | 674 | 736 | 1,119,000 |
2023/08/07 | 688 | 691 | 668 | 676 | 236,500 |
2023/08/04 | 688 | 696 | 680 | 692 | 200,200 |
2023/08/03 | 678 | 697 | 668 | 687 | 386,300 |
2023/08/02 | 690 | 715 | 684 | 687 | 652,300 |
2023/08/01 | 660 | 685 | 660 | 684 | 447,300 |
2023/07/31 | 671 | 685 | 647 | 657 | 569,400 |
2023/07/28 | 662 | 678 | 640 | 660 | 1,053,700 |
2023/07/27 | 591 | 688 | 591 | 662 | 1,918,900 |
2023/07/26 | 595 | 596 | 586 | 595 | 88,500 |
2023/07/25 | 596 | 605 | 593 | 598 | 119,600 |
2023/07/24 | 607 | 607 | 595 | 596 | 104,900 |
2023/07/21 | 613 | 613 | 598 | 600 | 137,200 |
2023/07/20 | 593 | 612 | 588 | 608 | 272,400 |
2023/07/19 | 580 | 589 | 579 | 589 | 167,100 |
2023/07/18 | 588 | 588 | 571 | 574 | 113,200 |
2023/07/14 | 576 | 591 | 576 | 588 | 106,500 |
2023/07/13 | 571 | 580 | 568 | 579 | 104,400 |
2023/07/12 | 581 | 581 | 572 | 572 | 88,800 |
2023/07/11 | 578 | 581 | 572 | 573 | 87,800 |
2023/07/10 | 583 | 592 | 573 | 578 | 174,400 |
2023/07/07 | 575 | 588 | 568 | 584 | 154,100 |
2023/07/06 | 598 | 599 | 578 | 580 | 203,700 |
2023/07/05 | 580 | 597 | 575 | 594 | 266,800 |
2023/07/04 | 568 | 581 | 567 | 579 | 187,600 |
2023/07/03 | 561 | 574 | 561 | 569 | 135,800 |
2023/06/30 | 558 | 562 | 556 | 561 | 78,700 |
2023/06/29 | 569 | 572 | 557 | 559 | 120,000 |
2023/06/28 | 575 | 575 | 561 | 569 | 150,000 |
2023/06/27 | 554 | 567 | 553 | 566 | 165,800 |
2023/06/26 | 544 | 559 | 543 | 553 | 147,800 |
2023/06/23 | 550 | 556 | 541 | 544 | 101,100 |
2023/06/22 | 551 | 557 | 550 | 550 | 59,700 |
2023/06/21 | 553 | 556 | 550 | 553 | 73,700 |
2023/06/20 | 541 | 554 | 538 | 554 | 130,600 |
2023/06/19 | 552 | 552 | 540 | 544 | 100,300 |
2023/06/16 | 560 | 560 | 550 | 551 | 93,700 |
2023/06/15 | 560 | 563 | 556 | 556 | 70,900 |
2023/06/14 | 568 | 569 | 558 | 560 | 115,500 |
2023/06/13 | 565 | 567 | 558 | 563 | 131,600 |
2023/06/12 | 560 | 565 | 552 | 563 | 143,900 |
2023/06/09 | 542 | 552 | 541 | 551 | 80,900 |
2023/06/08 | 546 | 553 | 541 | 541 | 102,800 |
2023/06/07 | 550 | 554 | 541 | 543 | 141,100 |
2023/06/06 | 550 | 553 | 541 | 548 | 71,000 |
2023/06/05 | 533 | 556 | 533 | 550 | 218,700 |
2023/06/02 | 530 | 530 | 523 | 525 | 92,500 |
2023/06/01 | 520 | 530 | 520 | 521 | 153,200 |
2023/05/31 | 525 | 525 | 517 | 521 | 116,400 |
2023/05/30 | 536 | 541 | 524 | 531 | 139,200 |
2023/05/29 | 540 | 540 | 529 | 536 | 178,900 |
2023/05/26 | 551 | 552 | 531 | 531 | 247,700 |
2023/05/25 | 559 | 559 | 550 | 550 | 149,100 |
2023/05/24 | 565 | 572 | 560 | 560 | 143,800 |
2023/05/23 | 571 | 582 | 563 | 568 | 151,100 |
2023/05/22 | 575 | 575 | 562 | 569 | 110,500 |
2023/05/19 | 573 | 579 | 566 | 575 | 125,500 |
2023/05/18 | 554 | 572 | 553 | 567 | 246,200 |
2023/05/17 | 562 | 563 | 550 | 553 | 212,600 |
2023/05/16 | 572 | 572 | 558 | 563 | 150,200 |
2023/05/15 | 581 | 581 | 556 | 570 | 322,500 |
2023/05/12 | 606 | 607 | 580 | 585 | 480,700 |
2023/05/11 | 610 | 613 | 602 | 610 | 180,100 |
2023/05/10 | 617 | 621 | 608 | 612 | 125,000 |
2023/05/09 | 621 | 627 | 612 | 614 | 175,400 |
2023/05/08 | 621 | 623 | 613 | 618 | 135,000 |
2023/05/02 | 630 | 630 | 615 | 624 | 143,600 |
2023/05/01 | 645 | 648 | 629 | 632 | 124,300 |
2023/04/28 | 641 | 642 | 628 | 640 | 155,100 |
2023/04/27 | 623 | 637 | 622 | 636 | 364,500 |
2023/04/26 | 624 | 628 | 615 | 621 | 270,500 |
2023/04/25 | 638 | 659 | 628 | 630 | 373,700 |
2023/04/24 | 628 | 633 | 620 | 629 | 148,100 |
2023/04/21 | 632 | 633 | 622 | 626 | 157,200 |
2023/04/20 | 632 | 639 | 628 | 634 | 140,200 |
2023/04/19 | 631 | 639 | 627 | 636 | 136,700 |
2023/04/18 | 631 | 643 | 627 | 639 | 202,200 |
2023/04/17 | 629 | 642 | 627 | 641 | 196,300 |
2023/04/14 | 639 | 639 | 629 | 629 | 109,800 |
2023/04/13 | 640 | 651 | 631 | 633 | 156,500 |
2023/04/12 | 626 | 648 | 624 | 645 | 238,400 |
2023/04/11 | 631 | 635 | 624 | 629 | 126,700 |
2023/04/10 | 614 | 636 | 614 | 628 | 195,800 |
2023/04/07 | 612 | 616 | 608 | 614 | 132,400 |
2023/04/06 | 610 | 614 | 606 | 606 | 148,900 |
2023/04/05 | 621 | 632 | 619 | 621 | 173,500 |
2023/04/04 | 625 | 635 | 618 | 631 | 324,600 |
2023/04/03 | 631 | 631 | 617 | 621 | 147,100 |
2023/03/31 | 636 | 638 | 616 | 621 | 147,500 |
2023/03/30 | 600 | 637 | 600 | 635 | 199,500 |
2023/03/29 | 617 | 624 | 605 | 608 | 186,800 |
2023/03/28 | 615 | 621 | 605 | 611 | 199,700 |
2023/03/27 | 610 | 613 | 599 | 611 | 141,400 |
2023/03/24 | 596 | 606 | 596 | 605 | 135,000 |
2023/03/23 | 599 | 604 | 591 | 602 | 159,900 |
2023/03/22 | 619 | 622 | 601 | 605 | 202,400 |
2023/03/20 | 618 | 622 | 601 | 601 | 211,100 |
2023/03/17 | 641 | 642 | 618 | 627 | 177,100 |
2023/03/16 | 630 | 635 | 618 | 624 | 193,400 |
2023/03/15 | 641 | 658 | 641 | 651 | 193,500 |
2023/03/14 | 663 | 665 | 633 | 633 | 236,100 |
2023/03/13 | 684 | 690 | 671 | 679 | 173,100 |
2023/03/10 | 688 | 711 | 688 | 694 | 261,400 |
2023/03/09 | 702 | 713 | 698 | 703 | 138,000 |
2023/03/08 | 701 | 711 | 700 | 702 | 135,200 |
2023/03/07 | 710 | 712 | 701 | 705 | 139,000 |
2023/03/06 | 715 | 721 | 707 | 709 | 172,300 |
2023/03/03 | 709 | 715 | 703 | 708 | 176,000 |
2023/03/02 | 697 | 716 | 695 | 708 | 285,500 |
2023/03/01 | 686 | 705 | 677 | 700 | 291,900 |
2023/02/28 | 714 | 729 | 691 | 692 | 497,900 |
2023/02/27 | 743 | 743 | 720 | 726 | 652,300 |
2023/02/24 | 710 | 741 | 703 | 740 | 853,900 |
2023/02/22 | 659 | 697 | 655 | 692 | 640,500 |
2023/02/21 | 653 | 672 | 653 | 669 | 218,200 |
2023/02/20 | 642 | 655 | 638 | 652 | 184,900 |
2023/02/17 | 637 | 647 | 632 | 638 | 144,200 |
2023/02/16 | 633 | 640 | 631 | 638 | 90,900 |
2023/02/15 | 640 | 640 | 627 | 630 | 140,500 |
2023/02/14 | 635 | 644 | 635 | 641 | 76,100 |
2023/02/13 | 642 | 643 | 634 | 635 | 101,900 |
2023/02/10 | 641 | 646 | 637 | 637 | 98,500 |
2023/02/09 | 639 | 645 | 636 | 643 | 93,300 |
2023/02/08 | 655 | 659 | 641 | 644 | 152,100 |
2023/02/07 | 659 | 669 | 655 | 657 | 165,200 |
2023/02/06 | 669 | 676 | 655 | 658 | 152,600 |
2023/02/03 | 657 | 670 | 654 | 661 | 213,900 |
2023/02/02 | 683 | 684 | 657 | 659 | 315,500 |
2023/02/01 | 647 | 704 | 647 | 686 | 691,600 |
2023/01/31 | 655 | 658 | 627 | 649 | 498,000 |
2023/01/30 | 617 | 695 | 612 | 662 | 1,463,000 |
2023/01/27 | 639 | 665 | 594 | 615 | 1,180,100 |
2023/01/26 | 653 | 654 | 633 | 636 | 252,400 |
2023/01/25 | 642 | 655 | 638 | 651 | 171,600 |
2023/01/24 | 657 | 659 | 641 | 641 | 162,900 |
2023/01/23 | 658 | 659 | 649 | 650 | 157,000 |
2023/01/20 | 641 | 654 | 639 | 648 | 103,700 |
2023/01/19 | 638 | 648 | 634 | 641 | 130,300 |
2023/01/18 | 643 | 652 | 634 | 647 | 175,700 |
2023/01/17 | 635 | 646 | 635 | 643 | 142,100 |
2023/01/16 | 649 | 650 | 629 | 639 | 214,100 |
2023/01/13 | 658 | 663 | 654 | 656 | 195,500 |
2023/01/12 | 676 | 679 | 664 | 668 | 169,300 |
2023/01/11 | 679 | 689 | 677 | 685 | 146,200 |
2023/01/10 | 665 | 675 | 660 | 673 | 103,900 |
2023/01/06 | 644 | 669 | 644 | 660 | 122,300 |
2023/01/05 | 649 | 655 | 635 | 648 | 205,100 |
2023/01/04 | 680 | 680 | 649 | 649 | 214,900 |