1. HOME >
  2. 株価時系列 >
  3. 3388 >
  4. 2021年

3388 明治電機工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2411,2771,2411,2653,3001,265
2021-12-291,2221,2561,2221,2566,9001,256
2021-12-281,2121,2311,2111,22111,3001,221
2021-12-271,2261,2271,2151,2178,1001,217
2021-12-241,2181,2271,2141,2188,7001,218
2021-12-231,2331,2341,2211,22310,5001,223
2021-12-221,2521,2521,2321,23313,1001,233
2021-12-211,2351,2551,2351,2414,3001,241
2021-12-201,2701,2771,2341,23415,3001,234
2021-12-171,2821,2951,2721,2797,8001,279
2021-12-161,2591,2861,2591,28116,5001,281
2021-12-151,2961,2971,2521,25511,7001,255
2021-12-141,2991,2991,2821,29613,7001,296
2021-12-131,2701,2761,2681,2754,6001,275
2021-12-101,2961,2961,2681,2686,0001,268
2021-12-091,2761,2941,2761,2834,3001,283
2021-12-081,2931,2981,2711,27615,1001,276
2021-12-071,2831,3001,2761,3007,6001,300
2021-12-061,2631,2811,2621,2665,5001,266
2021-12-031,2331,2661,2331,2587,0001,258
2021-12-021,2271,3001,2271,23512,5001,235
2021-12-011,2261,2361,2011,22915,7001,229
2021-11-301,2411,2651,2261,2269,6001,226
2021-11-291,2501,2851,2401,2409,1001,240
2021-11-261,2901,2901,2651,2709,1001,270
2021-11-251,2971,3011,2861,2907,9001,290
2021-11-241,2971,3051,2971,2972,9001,297
2021-11-221,2961,3271,2961,3083,4001,308
2021-11-191,2961,3021,2961,2963,1001,296
2021-11-181,3021,3061,2961,2974,5001,297
2021-11-171,3301,3301,3021,3026,6001,302
2021-11-161,3091,3301,3091,3183,6001,318
2021-11-151,3051,3081,3051,3081,4001,308
2021-11-121,3091,3141,3031,3032,9001,303
2021-11-111,3201,3201,3051,3062,7001,306
2021-11-101,3111,3181,3091,3132,0001,313
2021-11-091,3381,3381,3101,3105,0001,310
2021-11-081,3401,3441,3381,3383,0001,338
2021-11-051,3401,3461,3391,3404,6001,340
2021-11-041,3541,3541,3351,3456,3001,345
2021-11-021,3451,3461,3391,3466,2001,346
2021-11-011,3381,3461,3201,3465,7001,346
2021-10-291,3521,3521,3131,3383,4001,338
2021-10-281,3321,3441,3181,34233,3001,342
2021-10-271,3561,3561,3231,3466,7001,346
2021-10-261,3171,3561,3141,35615,0001,356
2021-10-251,3061,3171,3061,3113,6001,311
2021-10-221,3221,3221,3131,3134,1001,313
2021-10-211,3321,3321,3201,3201,9001,320
2021-10-201,3411,3411,3191,3274,7001,327
2021-10-191,3351,3401,3201,3404,4001,340
2021-10-181,3361,3401,3151,34011,5001,340
2021-10-151,3251,3461,3201,33613,9001,336
2021-10-141,3041,3411,3021,32810,4001,328
2021-10-131,3221,3221,3011,3059,3001,305
2021-10-121,3181,3221,3061,3229,7001,322
2021-10-111,3181,3431,3141,31410,4001,314
2021-10-081,3181,3311,3111,32013,6001,320
2021-10-071,3061,3181,3011,3164,2001,316
2021-10-061,3121,3121,2941,2943,7001,294
2021-10-051,3041,3061,2941,3008,5001,300
2021-10-041,3371,3371,3051,3057,5001,305
2021-10-011,3341,3531,3221,32218,2001,322
2021-09-301,3511,3581,3401,3405,9001,340
2021-09-291,3421,3601,3381,33812,3001,338
2021-09-281,3891,3921,3811,3926,1001,392
2021-09-271,3691,3951,3691,3899,0001,389
2021-09-241,3581,3751,3581,3759,7001,375
2021-09-221,3711,3741,3631,3683,3001,368
2021-09-211,3761,3851,3601,3859,3001,385
2021-09-171,3921,3921,3631,39211,9001,392
2021-09-161,3861,3991,3711,3997,4001,399
2021-09-151,3701,3861,3701,3869,8001,386
2021-09-141,3821,3881,3801,3889,1001,388
2021-09-131,3831,3951,3641,3959,7001,395
2021-09-101,3901,4001,3771,40013,2001,400
2021-09-091,3601,3871,3601,3877,0001,387
2021-09-081,3521,3731,3521,37311,3001,373
2021-09-071,3541,3581,3421,35011,8001,350
2021-09-061,3601,3621,3451,3535,0001,353
2021-09-031,3471,3591,3471,3595,1001,359
2021-09-021,3471,3531,3461,3471,9001,347
2021-09-011,3691,3731,3481,3485,1001,348
2021-08-311,3561,3671,3551,3613,8001,361
2021-08-301,3411,3581,3411,3584,6001,358
2021-08-271,3311,3321,3191,3312,6001,331
2021-08-261,3211,3331,3211,3312,7001,331
2021-08-251,3201,3261,3141,3263,8001,326
2021-08-241,2981,3191,2981,3195,1001,319
2021-08-231,2951,3141,2951,3084,5001,308
2021-08-201,3211,3441,2861,28623,4001,286
2021-08-191,3321,3401,3191,3236,2001,323
2021-08-181,3101,3491,3101,3459,0001,345
2021-08-171,3301,3311,3041,3068,8001,306
2021-08-161,3501,3501,3211,33013,8001,330
2021-08-131,3481,3501,3431,3473,0001,347
2021-08-121,3591,3601,3431,34810,2001,348
2021-08-111,3671,3691,3601,3634,3001,363
2021-08-101,3771,3781,3651,3655,3001,365
2021-08-061,3881,3881,3771,3774,3001,377
2021-08-051,3821,3931,3821,3882,1001,388
2021-08-041,4071,4081,3921,3923,2001,392
2021-08-031,4181,4181,4021,4051,8001,405
2021-08-021,3881,4191,3781,41912,7001,419
2021-07-301,4161,4161,3931,3935,7001,393
2021-07-291,4021,4121,3931,4126,1001,412
2021-07-281,4031,4101,3901,3996,4001,399
2021-07-271,4281,4281,4131,4214,6001,421
2021-07-261,3951,4301,3951,4277,6001,427
2021-07-211,3951,4031,3911,3913,3001,391
2021-07-201,3981,4031,3901,3955,7001,395
2021-07-191,4191,4201,4001,41510,8001,415
2021-07-161,4031,4171,4031,4103,7001,410
2021-07-151,4221,4251,4031,4036,5001,403
2021-07-141,4291,4291,3701,41115,7001,411
2021-07-131,4201,4361,4081,43614,4001,436
2021-07-121,4231,4231,4011,4078,6001,407
2021-07-091,3911,4101,3741,40220,3001,402
2021-07-081,4011,4061,3941,39615,1001,396
2021-07-071,4121,4121,4001,40010,4001,400
2021-07-061,4161,4211,4101,4184,2001,418
2021-07-051,4211,4351,4211,4264,0001,426
2021-07-021,3961,4231,3961,41611,0001,416
2021-07-011,4381,4451,3881,38820,1001,388
2021-06-301,4751,4801,4381,43829,9001,438
2021-06-291,4491,4731,4301,47326,5001,473
2021-06-281,4131,4581,4131,45731,3001,457
2021-06-251,4131,4151,4011,40816,6001,408
2021-06-241,3801,4001,3771,39423,8001,394
2021-06-231,3651,3801,3651,38011,5001,380
2021-06-221,3801,3801,3621,37528,1001,375
2021-06-211,3561,3571,3501,35034,2001,350
2021-06-181,3651,3691,3561,35614,6001,356
2021-06-171,3771,3811,3601,36034,6001,360
2021-06-161,3491,3851,3481,384260,3001,384
2021-06-151,3291,3461,3261,340103,9001,340
2021-06-141,3211,3281,3211,32431,9001,324
2021-06-111,3331,3341,3231,32648,4001,326
2021-06-101,3451,3481,3361,33927,2001,339
2021-06-091,3251,3591,3251,336128,3001,336
2021-06-081,4091,4141,4081,4112,4001,411
2021-06-071,4091,4201,4091,4095,3001,409
2021-06-041,4021,4111,4021,4082,5001,408
2021-06-031,3851,4161,3851,4035,2001,403
2021-06-021,3871,3911,3811,3853,1001,385
2021-06-011,3861,3991,3841,3872,3001,387
2021-05-311,4061,4111,3771,3785,5001,378
2021-05-281,4031,4201,4031,4203,9001,420
2021-05-271,4211,4211,4001,4003,5001,400
2021-05-261,4321,4321,4181,4252,9001,425
2021-05-251,4371,4381,4271,4272,9001,427
2021-05-241,4211,4361,4151,4363,4001,436
2021-05-211,4251,4251,4021,4082,8001,408
2021-05-201,4191,4271,4191,4253,4001,425
2021-05-191,4021,4201,4021,4206,0001,420
2021-05-181,3841,4181,3841,4086,6001,408
2021-05-171,4091,4141,3731,3797,4001,379
2021-05-141,4171,4171,3901,4074,1001,407
2021-05-131,3961,4071,3871,3874,1001,387
2021-05-121,4021,4261,3961,3963,5001,396
2021-05-111,4261,4261,4001,4005,6001,400
2021-05-101,4101,4111,4041,4083,2001,408
2021-05-071,4081,4261,4081,4102,8001,410
2021-05-061,4061,4131,3971,3973,8001,397
2021-04-301,4151,4321,4111,4113,3001,411
2021-04-281,4021,4151,4021,4054,4001,405
2021-04-271,4061,4151,4061,4061,7001,406
2021-04-261,4201,4251,4001,4005,5001,400
2021-04-231,4211,4271,4151,4174,2001,417
2021-04-221,4231,4501,4231,4314,4001,431
2021-04-211,4331,4391,4121,4127,5001,412
2021-04-201,4721,4721,4351,4355,1001,435
2021-04-191,4821,4881,4761,4764,6001,476
2021-04-161,4461,4901,4461,4716,6001,471
2021-04-151,4321,4611,4321,4465,2001,446
2021-04-141,4671,4671,4431,4611,8001,461
2021-04-131,4371,4731,4371,4673,9001,467
2021-04-121,4401,4501,4371,4372,5001,437
2021-04-091,4351,4391,4331,4362,4001,436
2021-04-081,4431,4701,4401,4403,4001,440
2021-04-071,4441,4741,4441,4642,6001,464
2021-04-061,4761,4781,4471,4472,8001,447
2021-04-051,4821,4821,4571,4632,9001,463
2021-04-021,4651,4721,4471,4523,6001,452
2021-04-011,4971,4981,4581,4626,3001,462
2021-03-311,4871,5001,4781,4924,0001,492
2021-03-301,5221,5221,4851,5018,1001,501
2021-03-291,5521,5521,5341,55213,6001,552
2021-03-261,5111,5251,5111,5254,8001,525
2021-03-251,5141,5441,5111,5156,4001,515
2021-03-241,5581,5581,4681,51514,4001,515
2021-03-231,5621,5641,5481,5646,2001,564
2021-03-221,5361,5621,5351,56210,7001,562
2021-03-191,5251,5451,5241,5458,4001,545
2021-03-181,5281,5291,5121,5295,0001,529
2021-03-171,5101,5311,5101,5319,3001,531
2021-03-161,5131,5131,5001,5117,2001,511
2021-03-151,5141,5141,4971,5136,0001,513
2021-03-121,5151,5161,4981,50611,4001,506
2021-03-111,4601,5061,4581,50614,6001,506
2021-03-101,4381,4391,4241,4346,7001,434
2021-03-091,4471,4471,4201,44010,9001,440
2021-03-081,4371,4371,4241,4375,1001,437
2021-03-051,4021,4211,4001,4216,0001,421
2021-03-041,4101,4201,4031,4075,7001,407
2021-03-031,4151,4151,4021,4084,2001,408
2021-03-021,4241,4241,4091,4154,2001,415
2021-03-011,4091,4261,4081,4133,8001,413
2021-02-261,4131,4261,4101,4123,1001,412
2021-02-251,4171,4181,4111,4163,9001,416
2021-02-241,4121,4141,4011,4135,6001,413
2021-02-221,4121,4171,4071,4133,2001,413
2021-02-191,4071,4281,4071,4112,6001,411
2021-02-181,4141,4201,4051,4163,0001,416
2021-02-171,4291,4291,4141,4145,3001,414
2021-02-161,4461,4461,4181,4217,0001,421
2021-02-151,4331,4491,4321,4467,0001,446
2021-02-121,4601,4601,4401,4404,7001,440
2021-02-101,4361,4491,4341,4446,4001,444
2021-02-091,4501,4501,4421,4485,2001,448
2021-02-081,4441,4501,4421,4507,8001,450
2021-02-051,4461,4461,4321,4404,7001,440
2021-02-041,4501,4521,4301,4327,4001,432
2021-02-031,4591,4621,4491,4629,3001,462
2021-02-021,4391,4511,4201,4398,8001,439
2021-02-011,4371,4381,4181,42311,7001,423
2021-01-291,4641,4811,4521,4608,9001,460
2021-01-281,5441,5441,4641,46446,0001,464
2021-01-271,5671,5671,5371,5559,1001,555
2021-01-261,5551,5711,5431,5638,3001,563
2021-01-251,5371,5871,5371,5709,8001,570
2021-01-221,5721,5721,5321,5463,3001,546
2021-01-211,5981,5981,5851,5935,6001,593
2021-01-201,5441,5901,5331,5909,2001,590
2021-01-191,5101,5501,5041,52910,0001,529
2021-01-181,5211,5211,5001,5144,6001,514
2021-01-151,5551,5551,5221,5225,0001,522
2021-01-141,5551,5651,5371,5556,8001,555
2021-01-131,5591,5761,5281,5557,6001,555
2021-01-121,4651,5701,4621,57017,4001,570
2021-01-081,4211,4701,4211,4688,7001,468
2021-01-071,4401,4401,4221,4346,5001,434
2021-01-061,4171,4221,3981,4185,4001,418
2021-01-051,4051,4081,3911,4035,2001,403
2021-01-041,4251,4251,3971,4024,2001,402

分割・併合履歴 ： [2007-03-27]1株→2株