3388 明治電機工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,586 | 1,602 | 1,571 | 1,597 | 26,000 | 1,597 |
| 2024-04-25 | 1,616 | 1,616 | 1,596 | 1,596 | 17,000 | 1,596 |
| 2024-04-24 | 1,590 | 1,618 | 1,590 | 1,615 | 19,600 | 1,615 |
| 2024-04-23 | 1,600 | 1,602 | 1,573 | 1,584 | 24,700 | 1,584 |
| 2024-04-22 | 1,579 | 1,590 | 1,566 | 1,586 | 26,700 | 1,586 |
| 2024-04-19 | 1,596 | 1,596 | 1,540 | 1,566 | 52,000 | 1,566 |
| 2024-04-18 | 1,580 | 1,600 | 1,568 | 1,600 | 18,200 | 1,600 |
| 2024-04-17 | 1,592 | 1,604 | 1,562 | 1,578 | 36,800 | 1,578 |
| 2024-04-16 | 1,660 | 1,660 | 1,595 | 1,600 | 41,600 | 1,600 |
| 2024-04-15 | 1,649 | 1,661 | 1,642 | 1,659 | 27,400 | 1,659 |
| 2024-04-12 | 1,670 | 1,700 | 1,651 | 1,651 | 67,400 | 1,651 |
| 2024-04-11 | 1,650 | 1,667 | 1,638 | 1,663 | 51,200 | 1,663 |
| 2024-04-10 | 1,635 | 1,674 | 1,625 | 1,662 | 115,800 | 1,662 |
| 2024-04-09 | 1,565 | 1,600 | 1,557 | 1,600 | 39,600 | 1,600 |
| 2024-04-08 | 1,563 | 1,572 | 1,553 | 1,561 | 26,500 | 1,561 |
| 2024-04-05 | 1,570 | 1,575 | 1,548 | 1,568 | 47,500 | 1,568 |
| 2024-04-04 | 1,585 | 1,607 | 1,576 | 1,594 | 40,900 | 1,594 |
| 2024-04-03 | 1,564 | 1,593 | 1,550 | 1,580 | 32,800 | 1,580 |
| 2024-04-02 | 1,577 | 1,596 | 1,562 | 1,564 | 40,000 | 1,564 |
| 2024-04-01 | 1,595 | 1,610 | 1,557 | 1,575 | 37,800 | 1,575 |
| 2024-03-29 | 1,548 | 1,580 | 1,533 | 1,573 | 37,500 | 1,573 |
| 2024-03-28 | 1,537 | 1,548 | 1,529 | 1,530 | 23,300 | 1,530 |
| 2024-03-27 | 1,558 | 1,575 | 1,558 | 1,563 | 43,400 | 1,563 |
| 2024-03-26 | 1,535 | 1,560 | 1,535 | 1,558 | 46,800 | 1,558 |
| 2024-03-25 | 1,549 | 1,556 | 1,541 | 1,542 | 26,700 | 1,542 |
| 2024-03-22 | 1,552 | 1,555 | 1,540 | 1,552 | 29,900 | 1,552 |
| 2024-03-21 | 1,550 | 1,564 | 1,549 | 1,552 | 43,100 | 1,552 |
| 2024-03-19 | 1,536 | 1,543 | 1,525 | 1,543 | 24,400 | 1,543 |
| 2024-03-18 | 1,524 | 1,526 | 1,511 | 1,526 | 14,100 | 1,526 |
| 2024-03-15 | 1,498 | 1,510 | 1,495 | 1,509 | 16,800 | 1,509 |
| 2024-03-14 | 1,494 | 1,502 | 1,488 | 1,498 | 8,900 | 1,498 |
| 2024-03-13 | 1,518 | 1,518 | 1,487 | 1,494 | 10,300 | 1,494 |
| 2024-03-12 | 1,483 | 1,506 | 1,470 | 1,506 | 26,200 | 1,506 |
| 2024-03-11 | 1,540 | 1,540 | 1,484 | 1,496 | 35,200 | 1,496 |
| 2024-03-08 | 1,525 | 1,556 | 1,521 | 1,549 | 50,000 | 1,549 |
| 2024-03-07 | 1,543 | 1,554 | 1,529 | 1,534 | 29,200 | 1,534 |
| 2024-03-06 | 1,515 | 1,535 | 1,514 | 1,535 | 28,300 | 1,535 |
| 2024-03-05 | 1,486 | 1,521 | 1,485 | 1,514 | 35,400 | 1,514 |
| 2024-03-04 | 1,504 | 1,506 | 1,484 | 1,488 | 32,800 | 1,488 |
| 2024-03-01 | 1,507 | 1,513 | 1,495 | 1,502 | 23,900 | 1,502 |
| 2024-02-29 | 1,518 | 1,521 | 1,500 | 1,510 | 18,600 | 1,510 |
| 2024-02-28 | 1,515 | 1,534 | 1,515 | 1,524 | 17,300 | 1,524 |
| 2024-02-27 | 1,507 | 1,523 | 1,502 | 1,515 | 32,300 | 1,515 |
| 2024-02-26 | 1,496 | 1,520 | 1,496 | 1,511 | 32,800 | 1,511 |
| 2024-02-22 | 1,507 | 1,507 | 1,486 | 1,493 | 14,100 | 1,493 |
| 2024-02-21 | 1,494 | 1,504 | 1,482 | 1,486 | 20,900 | 1,486 |
| 2024-02-20 | 1,488 | 1,502 | 1,482 | 1,493 | 26,200 | 1,493 |
| 2024-02-19 | 1,468 | 1,485 | 1,465 | 1,485 | 22,300 | 1,485 |
| 2024-02-16 | 1,463 | 1,468 | 1,454 | 1,460 | 19,700 | 1,460 |
| 2024-02-15 | 1,468 | 1,468 | 1,435 | 1,445 | 17,300 | 1,445 |
| 2024-02-14 | 1,469 | 1,469 | 1,450 | 1,453 | 21,300 | 1,453 |
| 2024-02-13 | 1,461 | 1,473 | 1,451 | 1,473 | 27,700 | 1,473 |
| 2024-02-09 | 1,463 | 1,465 | 1,450 | 1,456 | 20,300 | 1,456 |
| 2024-02-08 | 1,463 | 1,472 | 1,449 | 1,471 | 24,200 | 1,471 |
| 2024-02-07 | 1,454 | 1,469 | 1,454 | 1,462 | 16,200 | 1,462 |
| 2024-02-06 | 1,462 | 1,465 | 1,453 | 1,454 | 15,200 | 1,454 |
| 2024-02-05 | 1,470 | 1,470 | 1,456 | 1,458 | 38,500 | 1,458 |
| 2024-02-02 | 1,486 | 1,486 | 1,465 | 1,466 | 51,900 | 1,466 |
| 2024-02-01 | 1,472 | 1,492 | 1,468 | 1,477 | 58,300 | 1,477 |
| 2024-01-31 | 1,452 | 1,474 | 1,452 | 1,474 | 51,100 | 1,474 |
| 2024-01-30 | 1,461 | 1,471 | 1,450 | 1,451 | 22,500 | 1,451 |
| 2024-01-29 | 1,440 | 1,460 | 1,440 | 1,460 | 24,900 | 1,460 |
| 2024-01-26 | 1,445 | 1,450 | 1,440 | 1,440 | 15,100 | 1,440 |
| 2024-01-25 | 1,435 | 1,456 | 1,435 | 1,448 | 31,000 | 1,448 |
| 2024-01-24 | 1,439 | 1,447 | 1,433 | 1,437 | 15,600 | 1,437 |
| 2024-01-23 | 1,450 | 1,452 | 1,435 | 1,439 | 22,000 | 1,439 |
| 2024-01-22 | 1,440 | 1,457 | 1,440 | 1,446 | 31,600 | 1,446 |
| 2024-01-19 | 1,449 | 1,450 | 1,437 | 1,440 | 18,600 | 1,440 |
| 2024-01-18 | 1,440 | 1,453 | 1,430 | 1,449 | 16,700 | 1,449 |
| 2024-01-17 | 1,444 | 1,453 | 1,429 | 1,429 | 36,900 | 1,429 |
| 2024-01-16 | 1,445 | 1,445 | 1,425 | 1,428 | 23,800 | 1,428 |
| 2024-01-15 | 1,409 | 1,443 | 1,409 | 1,432 | 29,300 | 1,432 |
| 2024-01-12 | 1,429 | 1,429 | 1,410 | 1,415 | 14,200 | 1,415 |
| 2024-01-11 | 1,427 | 1,436 | 1,423 | 1,429 | 19,600 | 1,429 |
| 2024-01-10 | 1,422 | 1,430 | 1,416 | 1,422 | 18,800 | 1,422 |
| 2024-01-09 | 1,426 | 1,438 | 1,414 | 1,420 | 18,000 | 1,420 |
| 2024-01-05 | 1,435 | 1,435 | 1,424 | 1,426 | 10,600 | 1,426 |
| 2024-01-04 | 1,404 | 1,424 | 1,388 | 1,420 | 23,300 | 1,420 |
分割・併合履歴 ： [2007-03-27]1株→2株
