8103 明和産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 671 | 714 | 671 | 689 | 838,200 | 689 |
| 2024-04-30 | 670 | 672 | 667 | 669 | 144,200 | 669 |
| 2024-04-26 | 672 | 672 | 664 | 668 | 98,300 | 668 |
| 2024-04-25 | 676 | 677 | 667 | 667 | 92,900 | 667 |
| 2024-04-24 | 676 | 679 | 673 | 676 | 105,000 | 676 |
| 2024-04-23 | 675 | 677 | 670 | 670 | 75,200 | 670 |
| 2024-04-22 | 675 | 678 | 672 | 672 | 115,600 | 672 |
| 2024-04-19 | 673 | 675 | 662 | 666 | 133,400 | 666 |
| 2024-04-18 | 670 | 680 | 670 | 676 | 71,800 | 676 |
| 2024-04-17 | 690 | 690 | 672 | 672 | 142,100 | 672 |
| 2024-04-16 | 694 | 700 | 682 | 687 | 302,400 | 687 |
| 2024-04-15 | 673 | 694 | 672 | 691 | 360,900 | 691 |
| 2024-04-12 | 670 | 685 | 668 | 682 | 322,500 | 682 |
| 2024-04-11 | 671 | 675 | 668 | 672 | 109,700 | 672 |
| 2024-04-10 | 677 | 681 | 672 | 675 | 194,400 | 675 |
| 2024-04-09 | 666 | 678 | 663 | 675 | 319,600 | 675 |
| 2024-04-08 | 648 | 662 | 646 | 659 | 535,600 | 659 |
| 2024-04-05 | 644 | 649 | 643 | 648 | 155,300 | 648 |
| 2024-04-04 | 648 | 649 | 645 | 648 | 128,100 | 648 |
| 2024-04-03 | 645 | 650 | 643 | 647 | 267,300 | 647 |
| 2024-04-02 | 650 | 652 | 644 | 646 | 185,100 | 646 |
| 2024-04-01 | 662 | 663 | 647 | 649 | 263,800 | 649 |
| 2024-03-29 | 660 | 667 | 657 | 661 | 375,500 | 661 |
| 2024-03-28 | 656 | 659 | 651 | 656 | 764,800 | 656 |
| 2024-03-27 | 689 | 691 | 684 | 687 | 558,400 | 687 |
| 2024-03-26 | 686 | 689 | 682 | 687 | 349,100 | 687 |
| 2024-03-25 | 692 | 694 | 688 | 688 | 285,400 | 688 |
| 2024-03-22 | 694 | 696 | 687 | 691 | 380,000 | 691 |
| 2024-03-21 | 695 | 703 | 690 | 690 | 759,300 | 690 |
| 2024-03-19 | 668 | 688 | 666 | 688 | 770,100 | 688 |
| 2024-03-18 | 663 | 668 | 660 | 668 | 424,100 | 668 |
| 2024-03-15 | 657 | 664 | 655 | 660 | 692,900 | 660 |
| 2024-03-14 | 643 | 660 | 643 | 660 | 761,900 | 660 |
| 2024-03-13 | 647 | 649 | 640 | 644 | 1,146,200 | 644 |
| 2024-03-12 | 629 | 642 | 626 | 641 | 4,919,400 | 641 |
| 2024-03-11 | 653 | 655 | 635 | 641 | 1,606,500 | 641 |
| 2024-03-08 | 652 | 665 | 649 | 659 | 734,300 | 659 |
| 2024-03-07 | 661 | 664 | 652 | 653 | 768,800 | 653 |
| 2024-03-06 | 653 | 669 | 651 | 660 | 1,559,500 | 660 |
| 2024-03-05 | 675 | 675 | 654 | 655 | 2,292,300 | 655 |
| 2024-03-04 | 685 | 689 | 676 | 679 | 255,800 | 679 |
| 2024-03-01 | 672 | 690 | 672 | 682 | 626,500 | 682 |
| 2024-02-29 | 668 | 676 | 666 | 673 | 1,674,100 | 673 |
| 2024-02-28 | 668 | 677 | 667 | 668 | 3,268,300 | 668 |
| 2024-02-27 | 656 | 681 | 656 | 673 | 2,208,000 | 673 |
| 2024-02-26 | 716 | 717 | 707 | 711 | 107,300 | 711 |
| 2024-02-22 | 715 | 718 | 713 | 715 | 98,900 | 715 |
| 2024-02-21 | 714 | 718 | 711 | 713 | 79,100 | 713 |
| 2024-02-20 | 707 | 711 | 705 | 708 | 50,700 | 708 |
| 2024-02-19 | 703 | 710 | 702 | 707 | 39,600 | 707 |
| 2024-02-16 | 699 | 706 | 697 | 702 | 78,400 | 702 |
| 2024-02-15 | 700 | 703 | 693 | 696 | 96,400 | 696 |
| 2024-02-14 | 710 | 714 | 697 | 699 | 107,800 | 699 |
| 2024-02-13 | 706 | 711 | 704 | 711 | 81,200 | 711 |
| 2024-02-09 | 709 | 714 | 705 | 707 | 78,100 | 707 |
| 2024-02-08 | 720 | 720 | 709 | 711 | 79,400 | 711 |
| 2024-02-07 | 707 | 719 | 707 | 718 | 120,300 | 718 |
| 2024-02-06 | 705 | 715 | 705 | 710 | 120,400 | 710 |
| 2024-02-05 | 704 | 709 | 701 | 705 | 133,200 | 705 |
| 2024-02-02 | 706 | 709 | 701 | 703 | 137,300 | 703 |
| 2024-02-01 | 683 | 710 | 683 | 710 | 504,100 | 710 |
| 2024-01-31 | 670 | 675 | 667 | 675 | 78,100 | 675 |
| 2024-01-30 | 673 | 675 | 668 | 668 | 114,500 | 668 |
| 2024-01-29 | 666 | 670 | 666 | 670 | 38,900 | 670 |
| 2024-01-26 | 666 | 671 | 665 | 666 | 76,800 | 666 |
| 2024-01-25 | 662 | 667 | 662 | 666 | 37,200 | 666 |
| 2024-01-24 | 665 | 667 | 663 | 663 | 53,600 | 663 |
| 2024-01-23 | 669 | 671 | 665 | 665 | 69,100 | 665 |
| 2024-01-22 | 666 | 668 | 665 | 667 | 45,700 | 667 |
| 2024-01-19 | 664 | 666 | 662 | 662 | 55,600 | 662 |
| 2024-01-18 | 662 | 667 | 662 | 666 | 34,900 | 666 |
| 2024-01-17 | 669 | 671 | 663 | 663 | 88,100 | 663 |
| 2024-01-16 | 668 | 670 | 664 | 666 | 60,500 | 666 |
| 2024-01-15 | 665 | 672 | 664 | 669 | 75,400 | 669 |
| 2024-01-12 | 669 | 670 | 662 | 666 | 77,500 | 666 |
| 2024-01-11 | 668 | 671 | 667 | 669 | 54,200 | 669 |
| 2024-01-10 | 670 | 673 | 667 | 667 | 97,100 | 667 |
| 2024-01-09 | 675 | 675 | 666 | 670 | 97,000 | 670 |
| 2024-01-05 | 664 | 674 | 662 | 672 | 178,000 | 672 |
| 2024-01-04 | 651 | 663 | 645 | 663 | 179,000 | 663 |
分割・併合履歴 ： なし
