1. HOME >
  2. 株価時系列 >
  3. 3388 >
  4. 2019年

3388 明治電機工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6821,6821,6481,6499,5001,649
2019-12-271,6631,6861,6611,6666,9001,666
2019-12-261,6441,6641,6431,66311,2001,663
2019-12-251,6791,6831,6551,6579,9001,657
2019-12-241,6971,6971,6751,6945,6001,694
2019-12-231,7291,7291,6991,70311,6001,703
2019-12-201,7071,7321,7001,73212,3001,732
2019-12-191,6701,7101,6701,7079,5001,707
2019-12-181,7391,7391,6621,67335,9001,673
2019-12-171,7281,7431,7161,74013,4001,740
2019-12-161,7141,7291,6901,72919,5001,729
2019-12-131,7111,7201,6961,71319,2001,713
2019-12-121,6861,6961,6611,69324,6001,693
2019-12-111,6481,6631,6481,65510,4001,655
2019-12-101,6451,6581,6401,6459,1001,645
2019-12-091,6401,6651,6401,6426,5001,642
2019-12-061,6151,6421,6131,6348,1001,634
2019-12-051,5811,6151,5771,61513,2001,615
2019-12-041,5421,5731,5391,5729,0001,572
2019-12-031,5511,5651,5451,5566,9001,556
2019-12-021,5521,5721,5521,5603,9001,560
2019-11-291,5501,5591,5381,5516,8001,551
2019-11-281,5671,5671,5411,5508,7001,550
2019-11-271,5301,5691,5301,56211,2001,562
2019-11-261,5181,5461,5181,52717,2001,527
2019-11-251,5211,5481,5131,5484,7001,548
2019-11-221,5151,5261,5061,5145,6001,514
2019-11-211,5301,5301,4991,5155,9001,515
2019-11-201,5211,5341,5011,5349,6001,534
2019-11-191,5431,5431,5231,5345,3001,534
2019-11-181,5421,5551,5341,5436,9001,543
2019-11-151,4941,5401,4931,54012,2001,540
2019-11-141,5001,5031,4891,4958,6001,495
2019-11-131,5431,5431,5061,5069,9001,506
2019-11-121,5561,5561,5281,5509,7001,550
2019-11-111,5501,5921,5501,55614,3001,556
2019-11-081,5501,5601,5321,54717,1001,547
2019-11-071,5501,5501,5311,5348,0001,534
2019-11-061,5341,5491,5301,54918,4001,549
2019-11-051,4981,5291,4951,51919,3001,519
2019-11-011,4921,4981,4631,49217,6001,492
2019-10-311,4791,5141,4641,49725,2001,497
2019-10-301,4451,4631,4311,45015,3001,450
2019-10-291,4341,4501,4281,44416,8001,444
2019-10-281,4111,4271,4111,4238,3001,423
2019-10-251,3881,4101,3871,40815,7001,408
2019-10-241,3821,3891,3821,3848,7001,384
2019-10-231,3781,3821,3701,3826,5001,382
2019-10-211,3561,3771,3561,3726,2001,372
2019-10-181,3661,3681,3561,3646,9001,364
2019-10-171,3701,3731,3591,3669,6001,366
2019-10-161,3761,3831,3511,36613,6001,366
2019-10-151,3741,3741,3471,37117,9001,371
2019-10-111,3551,3551,3411,3447,0001,344
2019-10-101,3451,3631,3381,3584,9001,358
2019-10-091,3421,3581,3421,3553,7001,355
2019-10-081,3411,3551,3411,3532,6001,353
2019-10-071,3551,3551,3361,3413,4001,341
2019-10-041,3561,3561,3361,3459,3001,345
2019-10-031,3231,3581,3231,3589,4001,358
2019-10-021,3501,3601,3481,3535,0001,353
2019-10-011,3501,3621,3501,3552,9001,355
2019-09-301,3651,3651,3371,3476,8001,347
2019-09-271,3571,3691,3541,3666,7001,366
2019-09-261,3771,3981,3771,38923,4001,389
2019-09-251,3691,3841,3681,3776,2001,377
2019-09-241,3841,3901,3761,3869,2001,386
2019-09-201,3671,3811,3551,3759,8001,375
2019-09-191,3601,3691,3511,3678,8001,367
2019-09-181,3561,3741,3551,3609,6001,360
2019-09-171,3771,3821,3661,37312,0001,373
2019-09-131,3781,3781,3451,37722,2001,377
2019-09-121,3791,3801,3501,36617,0001,366
2019-09-111,3351,3781,3281,3749,8001,374
2019-09-101,3341,3491,3331,3486,1001,348
2019-09-091,3171,3401,3161,3316,9001,331
2019-09-061,3251,3321,3091,3167,7001,316
2019-09-051,2851,3281,2851,32813,5001,328
2019-09-041,2941,2941,2771,2826,3001,282
2019-09-031,2751,3011,2751,3004,9001,300
2019-09-021,2891,2891,2751,2764,4001,276
2019-08-301,2681,2951,2651,2958,6001,295
2019-08-291,2611,2721,2561,2653,2001,265
2019-08-281,2711,2711,2551,2654,8001,265
2019-08-271,2681,2801,2551,2668,7001,266
2019-08-261,2641,2741,2531,25310,7001,253
2019-08-231,3001,3001,2851,2853,5001,285
2019-08-221,3101,3101,2921,2975,9001,297
2019-08-211,3291,3291,3051,3084,4001,308
2019-08-201,3101,3291,3011,3295,5001,329
2019-08-191,2981,3211,2981,3137,4001,313
2019-08-161,2991,3061,2811,2947,4001,294
2019-08-151,3001,3101,2841,2998,7001,299
2019-08-141,3051,3251,3021,32110,7001,321
2019-08-131,2961,3051,2861,3019,3001,301
2019-08-091,3021,3111,2921,3107,5001,310
2019-08-081,3021,3161,2871,2949,8001,294
2019-08-071,3011,3211,3011,3067,3001,306
2019-08-061,2631,3081,2561,30114,3001,301
2019-08-051,3261,3271,2751,29320,2001,293
2019-08-021,3571,3591,3221,32622,1001,326
2019-08-011,3671,3881,3591,38410,1001,384
2019-07-311,3551,3901,3551,37922,9001,379
2019-07-301,3851,3961,3781,39117,9001,391
2019-07-291,3991,3991,3841,3886,1001,388
2019-07-261,4081,4081,3801,3908,8001,390
2019-07-251,4021,4121,3971,4066,8001,406
2019-07-241,3951,4101,3951,4025,4001,402
2019-07-231,3771,4031,3761,3956,6001,395
2019-07-221,3791,3881,3771,3805,5001,380
2019-07-191,3521,3801,3521,3797,5001,379
2019-07-181,3961,3961,3501,35122,9001,351
2019-07-171,3931,4081,3811,40211,9001,402
2019-07-161,3911,3971,3801,39311,8001,393
2019-07-121,3911,4151,3841,38717,1001,387
2019-07-111,3951,3961,3801,38718,6001,387
2019-07-101,4031,4091,3851,38921,8001,389
2019-07-091,4311,4361,3951,39619,1001,396
2019-07-081,4401,4471,4271,42715,1001,427
2019-07-051,4361,4361,4261,43517,0001,435
2019-07-041,4461,4461,4251,42812,9001,428
2019-07-031,4391,4401,4211,43015,2001,430
2019-07-021,4531,4531,4311,44111,1001,441
2019-07-011,4331,4541,4331,45018,8001,450
2019-06-281,4201,4271,4131,4165,8001,416
2019-06-271,3951,4301,3951,43012,0001,430
2019-06-261,4171,4261,3941,39411,0001,394
2019-06-251,4091,4281,4061,41410,2001,414
2019-06-241,4241,4241,4071,4119,9001,411
2019-06-211,4391,4401,4111,41728,0001,417
2019-06-201,4011,4351,3971,43511,6001,435
2019-06-191,3941,4161,3941,40214,8001,402
2019-06-181,4051,4051,3771,38116,4001,381
2019-06-171,3911,4051,3821,40530,6001,405
2019-06-141,3661,3971,3661,39113,5001,391
2019-06-131,3771,3771,3401,36120,0001,361
2019-06-121,3951,4021,3801,38417,0001,384
2019-06-111,3741,3951,3661,39014,4001,390
2019-06-101,3401,3811,3401,37618,0001,376
2019-06-071,3431,3431,3181,33817,4001,338
2019-06-061,3511,3651,3411,34112,5001,341
2019-06-051,3111,3441,3051,34429,3001,344
2019-06-041,2911,2981,2701,29317,9001,293
2019-06-031,3021,3021,2821,28518,6001,285
2019-05-311,3121,3231,2961,30518,0001,305
2019-05-301,3111,3291,2901,31225,8001,312
2019-05-291,3211,3231,2981,30025,4001,300
2019-05-281,3201,3351,3101,32117,2001,321
2019-05-271,3371,3371,3111,31115,0001,311
2019-05-241,3041,3351,2961,32028,0001,320
2019-05-231,3591,3661,3251,33040,1001,330
2019-05-221,3841,4001,3581,35928,3001,359
2019-05-211,4011,4031,3521,37050,4001,370
2019-05-201,4671,4771,4001,40952,9001,409
2019-05-171,4311,4801,4311,46665,9001,466
2019-05-161,4361,4901,4211,431129,8001,431
2019-05-151,6601,7051,6201,69625,3001,696
2019-05-141,5871,6431,5871,63925,7001,639
2019-05-131,7061,7151,6531,66722,2001,667
2019-05-101,7391,7571,7021,71722,1001,717
2019-05-091,8181,8181,7481,75629,0001,756
2019-05-081,8101,8311,7971,80130,5001,801
2019-05-071,8691,8801,8301,86640,4001,866
2019-04-261,8041,8681,7901,83617,9001,836
2019-04-251,7971,8131,7961,8129,2001,812
2019-04-241,8001,8171,7941,7978,2001,797
2019-04-231,8001,8231,7991,80012,9001,800
2019-04-221,8001,8151,7871,8009,4001,800
2019-04-191,7941,8211,7931,7979,5001,797
2019-04-181,8021,8151,7871,78711,8001,787
2019-04-171,8051,8151,7921,80215,3001,802
2019-04-161,8021,8101,7901,8028,0001,802
2019-04-151,8011,8141,7931,80214,2001,802
2019-04-121,7881,7911,7831,7868,2001,786
2019-04-111,7941,7941,7711,7885,5001,788
2019-04-101,7961,8011,7781,7948,0001,794
2019-04-091,8021,8151,7821,80212,1001,802
2019-04-081,8151,8301,7901,80320,3001,803
2019-04-051,7641,7801,7571,7778,1001,777
2019-04-041,7371,7701,7371,75917,0001,759
2019-04-031,7171,7501,7171,7379,9001,737
2019-04-021,7341,7381,7181,72611,3001,726
2019-04-011,7271,7431,7271,72819,0001,728
2019-03-291,7081,7181,7011,7128,7001,712
2019-03-281,7341,7341,6911,70812,8001,708
2019-03-271,6951,7471,6751,74523,5001,745
2019-03-261,7091,7381,6911,72639,1001,726
2019-03-251,7121,7131,6771,67732,7001,677
2019-03-221,7241,7291,7171,72712,1001,727
2019-03-201,7121,7311,7121,72310,9001,723
2019-03-191,7151,7231,7001,71213,7001,712
2019-03-181,6971,7271,6961,72016,6001,720
2019-03-151,7061,7111,6911,69713,6001,697
2019-03-141,7311,7321,6861,69017,9001,690
2019-03-131,7361,7561,7181,7377,2001,737
2019-03-121,7301,7631,7301,75315,3001,753
2019-03-111,7001,7211,6951,70911,5001,709
2019-03-081,7411,7491,6831,69836,9001,698
2019-03-071,8051,8061,7561,78125,0001,781
2019-03-061,8151,8181,8071,8155,3001,815
2019-03-051,8161,8161,8021,8159,4001,815
2019-03-041,8251,8381,8171,8244,8001,824
2019-03-011,8241,8271,8071,81711,8001,817
2019-02-281,8381,8381,8061,82714,4001,827
2019-02-271,8121,8491,8061,83923,6001,839
2019-02-261,8151,8211,8051,8077,8001,807
2019-02-251,8201,8291,8091,8199,7001,819
2019-02-221,8061,8161,8021,8076,7001,807
2019-02-211,8221,8301,8021,8209,9001,820
2019-02-201,8261,8451,8081,8228,7001,822
2019-02-191,8161,8541,8161,82316,5001,823
2019-02-181,7841,8281,7831,81513,5001,815
2019-02-151,7651,7771,7501,7729,0001,772
2019-02-141,7551,7691,7551,76818,4001,768
2019-02-131,7721,7721,7461,75519,0001,755
2019-02-121,7441,7861,7301,74919,0001,749
2019-02-081,7601,7771,7291,73821,9001,738
2019-02-071,7731,8101,7671,78522,5001,785
2019-02-061,8001,8101,7731,77326,2001,773
2019-02-051,8131,8161,7841,79318,6001,793
2019-02-041,7651,8351,7651,81325,3001,813
2019-02-011,8251,8591,7451,75161,4001,751
2019-01-311,7401,8181,7251,814139,3001,814
2019-01-301,6831,7081,6701,68142,2001,681
2019-01-291,6911,6911,6511,66937,3001,669
2019-01-281,7091,7381,7041,70818,9001,708
2019-01-251,6771,7271,6771,69729,0001,697
2019-01-241,6601,6851,6591,67115,8001,671
2019-01-231,6701,6941,6441,67022,1001,670
2019-01-221,6931,7091,6581,68815,9001,688
2019-01-211,7001,7121,6911,69352,9001,693
2019-01-181,6901,7141,6791,70034,1001,700
2019-01-171,7651,7661,6821,69233,8001,692
2019-01-161,8001,8001,7621,7647,3001,764
2019-01-151,7201,8021,7121,8008,8001,800
2019-01-111,7351,7461,7081,7358,8001,735
2019-01-101,7331,7481,6921,72515,4001,725
2019-01-091,7541,7681,7361,7539,2001,753
2019-01-081,7541,7541,7191,74511,5001,745
2019-01-071,7221,7391,7141,7339,5001,733
2019-01-041,6731,6731,6121,65114,8001,651

分割・併合履歴 ： [2007-03-27]1株→2株