6334 明治機械(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 282 | 282 | 267 | 272 | 16,300 | 272 |
| 2025-04-03 | 289 | 289 | 283 | 287 | 6,900 | 287 |
| 2025-04-02 | 291 | 291 | 285 | 290 | 34,100 | 290 |
| 2025-04-01 | 292 | 293 | 286 | 293 | 14,300 | 293 |
| 2025-03-31 | 293 | 293 | 289 | 293 | 5,500 | 293 |
| 2025-03-28 | 302 | 302 | 291 | 292 | 10,500 | 292 |
| 2025-03-27 | 297 | 298 | 295 | 298 | 6,000 | 298 |
| 2025-03-26 | 295 | 296 | 293 | 296 | 10,100 | 296 |
| 2025-03-25 | 297 | 297 | 293 | 297 | 7,300 | 297 |
| 2025-03-24 | 296 | 297 | 295 | 297 | 6,000 | 297 |
| 2025-03-21 | 293 | 300 | 291 | 296 | 30,600 | 296 |
| 2025-03-19 | 290 | 295 | 290 | 295 | 8,000 | 295 |
| 2025-03-18 | 292 | 293 | 287 | 290 | 12,300 | 290 |
| 2025-03-17 | 285 | 287 | 285 | 286 | 363,500 | 286 |
| 2025-03-14 | 283 | 286 | 283 | 285 | 7,400 | 285 |
| 2025-03-13 | 288 | 288 | 285 | 285 | 5,600 | 285 |
| 2025-03-12 | 288 | 288 | 285 | 287 | 12,000 | 287 |
| 2025-03-11 | 287 | 289 | 283 | 289 | 30,700 | 289 |
| 2025-03-10 | 285 | 289 | 285 | 287 | 13,400 | 287 |
| 2025-03-07 | 288 | 290 | 284 | 286 | 29,200 | 286 |
| 2025-03-06 | 300 | 302 | 287 | 287 | 144,400 | 287 |
| 2025-03-05 | 299 | 303 | 299 | 301 | 10,500 | 301 |
| 2025-03-04 | 304 | 305 | 299 | 299 | 19,700 | 299 |
| 2025-03-03 | 307 | 308 | 306 | 307 | 1,800 | 307 |
| 2025-02-28 | 313 | 313 | 305 | 305 | 11,400 | 305 |
| 2025-02-27 | 304 | 312 | 304 | 312 | 10,700 | 312 |
| 2025-02-26 | 308 | 314 | 308 | 311 | 10,200 | 311 |
| 2025-02-25 | 304 | 304 | 303 | 304 | 3,600 | 304 |
| 2025-02-21 | 304 | 306 | 303 | 305 | 2,700 | 305 |
| 2025-02-20 | 301 | 306 | 301 | 302 | 3,300 | 302 |
| 2025-02-19 | 306 | 307 | 305 | 306 | 5,000 | 306 |
| 2025-02-18 | 300 | 305 | 300 | 305 | 6,400 | 305 |
| 2025-02-17 | 307 | 307 | 303 | 306 | 3,700 | 306 |
| 2025-02-14 | 307 | 313 | 307 | 309 | 13,500 | 309 |
| 2025-02-13 | 315 | 319 | 315 | 319 | 6,400 | 319 |
| 2025-02-12 | 311 | 315 | 311 | 315 | 3,300 | 315 |
| 2025-02-10 | 310 | 311 | 308 | 311 | 10,300 | 311 |
| 2025-02-07 | 312 | 312 | 303 | 307 | 11,700 | 307 |
| 2025-02-06 | 314 | 314 | 312 | 314 | 3,200 | 314 |
| 2025-02-05 | 316 | 316 | 310 | 314 | 8,500 | 314 |
| 2025-02-04 | 317 | 318 | 310 | 315 | 9,700 | 315 |
| 2025-02-03 | 315 | 318 | 314 | 318 | 1,900 | 318 |
| 2025-01-31 | 319 | 320 | 316 | 317 | 3,600 | 317 |
| 2025-01-30 | 322 | 322 | 318 | 318 | 1,300 | 318 |
| 2025-01-29 | 321 | 321 | 321 | 321 | 700 | 321 |
| 2025-01-28 | 325 | 325 | 317 | 322 | 7,500 | 322 |
| 2025-01-27 | 320 | 322 | 315 | 320 | 1,800 | 320 |
| 2025-01-24 | 316 | 318 | 313 | 318 | 2,000 | 318 |
| 2025-01-23 | 318 | 320 | 318 | 318 | 3,100 | 318 |
| 2025-01-22 | 317 | 319 | 316 | 318 | 3,100 | 318 |
| 2025-01-21 | 320 | 320 | 314 | 317 | 1,900 | 317 |
| 2025-01-20 | 314 | 318 | 314 | 318 | 2,400 | 318 |
| 2025-01-17 | 314 | 316 | 314 | 314 | 3,800 | 314 |
| 2025-01-16 | 320 | 320 | 319 | 320 | 2,700 | 320 |
| 2025-01-15 | 320 | 323 | 319 | 321 | 3,500 | 321 |
| 2025-01-14 | 323 | 323 | 314 | 319 | 7,200 | 319 |
| 2025-01-10 | 323 | 327 | 321 | 327 | 8,100 | 327 |
| 2025-01-09 | 322 | 326 | 321 | 325 | 12,400 | 325 |
| 2025-01-08 | 318 | 322 | 318 | 322 | 5,300 | 322 |
| 2025-01-07 | 312 | 318 | 312 | 318 | 9,300 | 318 |
| 2025-01-06 | 312 | 314 | 311 | 313 | 7,600 | 313 |
分割・併合履歴 ： [2011-07-27]1株→0.1株