3388 明治電機工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,442 | 1,458 | 1,442 | 1,451 | 14,300 | 1,451 |
| 2025-02-03 | 1,450 | 1,450 | 1,418 | 1,430 | 32,600 | 1,430 |
| 2025-01-31 | 1,454 | 1,470 | 1,436 | 1,463 | 21,400 | 1,463 |
| 2025-01-30 | 1,431 | 1,454 | 1,431 | 1,443 | 22,100 | 1,443 |
| 2025-01-29 | 1,451 | 1,456 | 1,444 | 1,444 | 14,500 | 1,444 |
| 2025-01-28 | 1,458 | 1,463 | 1,449 | 1,451 | 17,800 | 1,451 |
| 2025-01-27 | 1,443 | 1,466 | 1,438 | 1,460 | 14,800 | 1,460 |
| 2025-01-24 | 1,418 | 1,430 | 1,415 | 1,428 | 8,600 | 1,428 |
| 2025-01-23 | 1,411 | 1,419 | 1,410 | 1,417 | 9,000 | 1,417 |
| 2025-01-22 | 1,408 | 1,420 | 1,406 | 1,416 | 6,600 | 1,416 |
| 2025-01-21 | 1,415 | 1,419 | 1,394 | 1,412 | 11,500 | 1,412 |
| 2025-01-20 | 1,409 | 1,418 | 1,404 | 1,411 | 7,100 | 1,411 |
| 2025-01-17 | 1,381 | 1,401 | 1,379 | 1,401 | 11,700 | 1,401 |
| 2025-01-16 | 1,396 | 1,397 | 1,380 | 1,384 | 22,200 | 1,384 |
| 2025-01-15 | 1,396 | 1,399 | 1,371 | 1,377 | 23,900 | 1,377 |
| 2025-01-14 | 1,402 | 1,402 | 1,381 | 1,390 | 17,500 | 1,390 |
| 2025-01-10 | 1,406 | 1,416 | 1,398 | 1,410 | 15,400 | 1,410 |
| 2025-01-09 | 1,429 | 1,430 | 1,413 | 1,413 | 19,700 | 1,413 |
| 2025-01-08 | 1,442 | 1,455 | 1,428 | 1,430 | 15,400 | 1,430 |
| 2025-01-07 | 1,457 | 1,457 | 1,425 | 1,451 | 20,700 | 1,451 |
| 2025-01-06 | 1,441 | 1,458 | 1,439 | 1,451 | 17,400 | 1,451 |
分割・併合履歴 ： [2007-03-27]1株→2株