6334 明治機械(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 326 | 326 | 321 | 325 | 8,200 | 325 |
| 2024-11-20 | 328 | 328 | 320 | 326 | 94,200 | 326 |
| 2024-11-19 | 321 | 325 | 320 | 325 | 96,800 | 325 |
| 2024-11-18 | 326 | 328 | 312 | 321 | 17,000 | 321 |
| 2024-11-15 | 317 | 324 | 312 | 324 | 4,200 | 324 |
| 2024-11-14 | 312 | 322 | 312 | 322 | 7,700 | 322 |
| 2024-11-13 | 311 | 317 | 311 | 316 | 8,700 | 316 |
| 2024-11-12 | 321 | 325 | 315 | 325 | 3,900 | 325 |
| 2024-11-11 | 322 | 322 | 315 | 319 | 7,600 | 319 |
| 2024-11-08 | 325 | 325 | 321 | 322 | 2,100 | 322 |
| 2024-11-07 | 326 | 328 | 325 | 326 | 8,900 | 326 |
| 2024-11-06 | 326 | 328 | 321 | 327 | 2,200 | 327 |
| 2024-11-05 | 327 | 328 | 325 | 327 | 4,100 | 327 |
| 2024-11-01 | 321 | 328 | 321 | 326 | 106,000 | 326 |
| 2024-10-31 | 323 | 326 | 322 | 323 | 103,900 | 323 |
| 2024-10-30 | 324 | 325 | 323 | 325 | 105,400 | 325 |
| 2024-10-29 | 326 | 326 | 324 | 324 | 300 | 324 |
| 2024-10-28 | 328 | 328 | 323 | 324 | 4,100 | 324 |
| 2024-10-25 | 325 | 326 | 323 | 326 | 11,100 | 326 |
| 2024-10-24 | 325 | 326 | 325 | 326 | 1,300 | 326 |
| 2024-10-23 | 326 | 326 | 326 | 326 | 200 | 326 |
| 2024-10-22 | 322 | 326 | 321 | 326 | 2,900 | 326 |
| 2024-10-21 | 330 | 330 | 321 | 322 | 3,900 | 322 |
| 2024-10-18 | 330 | 330 | 325 | 325 | 2,700 | 325 |
| 2024-10-17 | 330 | 331 | 330 | 330 | 400 | 330 |
| 2024-10-16 | 333 | 334 | 331 | 331 | 500 | 331 |
| 2024-10-15 | 330 | 335 | 330 | 331 | 13,100 | 331 |
| 2024-10-11 | 330 | 336 | 328 | 333 | 4,100 | 333 |
| 2024-10-10 | 330 | 333 | 329 | 331 | 1,500 | 331 |
| 2024-10-09 | 328 | 330 | 328 | 330 | 800 | 330 |
| 2024-10-08 | 331 | 332 | 328 | 328 | 1,400 | 328 |
| 2024-10-07 | 336 | 336 | 330 | 333 | 3,200 | 333 |
| 2024-10-04 | 337 | 337 | 334 | 334 | 600 | 334 |
| 2024-10-03 | 336 | 341 | 336 | 339 | 500 | 339 |
| 2024-10-02 | 345 | 345 | 329 | 335 | 3,500 | 335 |
| 2024-10-01 | 342 | 348 | 342 | 347 | 2,200 | 347 |
| 2024-09-30 | 351 | 351 | 333 | 339 | 11,100 | 339 |
| 2024-09-27 | 352 | 352 | 337 | 345 | 7,800 | 345 |
| 2024-09-26 | 340 | 344 | 337 | 344 | 5,100 | 344 |
| 2024-09-25 | 340 | 345 | 336 | 337 | 4,000 | 337 |
| 2024-09-24 | 335 | 340 | 334 | 340 | 7,500 | 340 |
| 2024-09-20 | 329 | 336 | 329 | 332 | 5,900 | 332 |
| 2024-09-19 | 333 | 336 | 328 | 331 | 1,600 | 331 |
| 2024-09-18 | 337 | 338 | 332 | 335 | 3,600 | 335 |
| 2024-09-17 | 334 | 334 | 327 | 329 | 1,000 | 329 |
| 2024-09-13 | 338 | 338 | 333 | 334 | 800 | 334 |
| 2024-09-12 | 331 | 335 | 331 | 333 | 2,200 | 333 |
| 2024-09-11 | 328 | 332 | 327 | 331 | 16,300 | 331 |
| 2024-09-10 | 328 | 334 | 325 | 330 | 14,000 | 330 |
| 2024-09-09 | 330 | 333 | 328 | 328 | 1,900 | 328 |
| 2024-09-06 | 332 | 333 | 330 | 331 | 4,000 | 331 |
| 2024-09-05 | 340 | 340 | 324 | 332 | 14,400 | 332 |
| 2024-09-04 | 338 | 338 | 330 | 332 | 16,900 | 332 |
| 2024-09-03 | 342 | 342 | 337 | 340 | 2,100 | 340 |
| 2024-09-02 | 343 | 344 | 338 | 338 | 2,800 | 338 |
| 2024-08-30 | 341 | 342 | 337 | 341 | 3,600 | 341 |
| 2024-08-29 | 340 | 346 | 340 | 342 | 7,400 | 342 |
| 2024-08-28 | 354 | 354 | 344 | 344 | 7,200 | 344 |
| 2024-08-27 | 349 | 352 | 346 | 349 | 4,400 | 349 |
| 2024-08-26 | 344 | 351 | 343 | 351 | 2,400 | 351 |
| 2024-08-23 | 344 | 350 | 344 | 344 | 2,200 | 344 |
| 2024-08-22 | 354 | 354 | 335 | 344 | 4,300 | 344 |
| 2024-08-21 | 356 | 356 | 350 | 354 | 12,400 | 354 |
| 2024-08-20 | 351 | 356 | 351 | 355 | 2,500 | 355 |
| 2024-08-19 | 354 | 357 | 351 | 355 | 11,100 | 355 |
| 2024-08-16 | 355 | 358 | 354 | 357 | 20,000 | 357 |
| 2024-08-15 | 346 | 353 | 345 | 353 | 3,400 | 353 |
| 2024-08-14 | 344 | 350 | 339 | 350 | 5,100 | 350 |
| 2024-08-13 | 348 | 348 | 335 | 345 | 6,100 | 345 |
| 2024-08-09 | 350 | 350 | 346 | 349 | 6,600 | 349 |
| 2024-08-08 | 339 | 350 | 333 | 350 | 6,800 | 350 |
| 2024-08-07 | 328 | 350 | 318 | 350 | 15,100 | 350 |
| 2024-08-06 | 343 | 350 | 325 | 331 | 23,600 | 331 |
| 2024-08-05 | 319 | 350 | 300 | 350 | 47,400 | 350 |
| 2024-08-02 | 344 | 344 | 330 | 330 | 20,600 | 330 |
| 2024-08-01 | 350 | 354 | 344 | 346 | 3,500 | 346 |
| 2024-07-31 | 353 | 355 | 350 | 352 | 1,800 | 352 |
| 2024-07-30 | 345 | 355 | 345 | 355 | 1,900 | 355 |
| 2024-07-29 | 360 | 360 | 350 | 350 | 4,100 | 350 |
| 2024-07-26 | 350 | 350 | 347 | 350 | 4,300 | 350 |
| 2024-07-25 | 343 | 347 | 338 | 345 | 12,300 | 345 |
| 2024-07-24 | 345 | 349 | 345 | 348 | 9,500 | 348 |
| 2024-07-23 | 350 | 355 | 341 | 345 | 8,400 | 345 |
| 2024-07-22 | 355 | 355 | 350 | 350 | 2,900 | 350 |
| 2024-07-19 | 351 | 354 | 351 | 354 | 4,200 | 354 |
| 2024-07-18 | 354 | 354 | 351 | 352 | 11,800 | 352 |
| 2024-07-17 | 355 | 357 | 354 | 354 | 11,600 | 354 |
| 2024-07-16 | 354 | 358 | 354 | 358 | 2,200 | 358 |
| 2024-07-12 | 358 | 358 | 354 | 354 | 5,900 | 354 |
| 2024-07-11 | 355 | 358 | 353 | 358 | 6,300 | 358 |
| 2024-07-10 | 353 | 363 | 353 | 355 | 7,000 | 355 |
| 2024-07-09 | 356 | 356 | 353 | 353 | 800 | 353 |
| 2024-07-08 | 354 | 357 | 353 | 355 | 3,300 | 355 |
| 2024-07-05 | 359 | 360 | 350 | 353 | 10,600 | 353 |
| 2024-07-04 | 362 | 364 | 359 | 360 | 11,500 | 360 |
| 2024-07-03 | 363 | 363 | 356 | 363 | 5,500 | 363 |
| 2024-07-02 | 362 | 363 | 358 | 363 | 7,900 | 363 |
| 2024-07-01 | 359 | 361 | 358 | 361 | 13,800 | 361 |
| 2024-06-28 | 367 | 367 | 360 | 361 | 9,100 | 361 |
| 2024-06-27 | 362 | 365 | 360 | 364 | 8,200 | 364 |
| 2024-06-26 | 360 | 362 | 360 | 362 | 2,300 | 362 |
| 2024-06-25 | 360 | 362 | 358 | 361 | 18,700 | 361 |
| 2024-06-24 | 360 | 362 | 360 | 360 | 7,900 | 360 |
| 2024-06-21 | 358 | 361 | 358 | 359 | 5,700 | 359 |
| 2024-06-20 | 358 | 361 | 356 | 357 | 3,900 | 357 |
| 2024-06-19 | 361 | 362 | 358 | 362 | 9,900 | 362 |
| 2024-06-18 | 363 | 363 | 358 | 363 | 6,300 | 363 |
| 2024-06-17 | 364 | 364 | 357 | 363 | 9,600 | 363 |
| 2024-06-14 | 364 | 367 | 360 | 363 | 8,600 | 363 |
| 2024-06-13 | 365 | 365 | 361 | 364 | 2,000 | 364 |
| 2024-06-12 | 364 | 365 | 360 | 365 | 6,100 | 365 |
| 2024-06-11 | 361 | 364 | 358 | 363 | 6,500 | 363 |
| 2024-06-10 | 351 | 368 | 351 | 361 | 33,400 | 361 |
| 2024-06-07 | 369 | 370 | 364 | 364 | 2,500 | 364 |
| 2024-06-06 | 368 | 369 | 361 | 369 | 2,800 | 369 |
| 2024-06-05 | 369 | 369 | 360 | 368 | 5,400 | 368 |
| 2024-06-04 | 363 | 372 | 361 | 364 | 23,200 | 364 |
| 2024-06-03 | 358 | 365 | 357 | 365 | 21,700 | 365 |
| 2024-05-31 | 353 | 365 | 352 | 358 | 5,000 | 358 |
| 2024-05-30 | 353 | 355 | 350 | 355 | 5,300 | 355 |
| 2024-05-29 | 352 | 354 | 348 | 352 | 6,600 | 352 |
| 2024-05-28 | 366 | 366 | 349 | 351 | 24,600 | 351 |
| 2024-05-27 | 356 | 360 | 349 | 350 | 33,500 | 350 |
| 2024-05-24 | 370 | 373 | 354 | 355 | 38,000 | 355 |
| 2024-05-23 | 383 | 383 | 360 | 373 | 28,500 | 373 |
| 2024-05-22 | 358 | 375 | 350 | 375 | 72,300 | 375 |
| 2024-05-21 | 365 | 365 | 360 | 360 | 7,400 | 360 |
| 2024-05-20 | 368 | 371 | 363 | 365 | 32,500 | 365 |
| 2024-05-17 | 375 | 375 | 355 | 369 | 15,800 | 369 |
| 2024-05-16 | 374 | 382 | 369 | 373 | 24,500 | 373 |
| 2024-05-15 | 365 | 376 | 364 | 374 | 40,000 | 374 |
| 2024-05-14 | 358 | 363 | 351 | 363 | 16,900 | 363 |
| 2024-05-13 | 356 | 358 | 354 | 358 | 8,500 | 358 |
| 2024-05-10 | 356 | 356 | 348 | 356 | 16,500 | 356 |
| 2024-05-09 | 355 | 357 | 350 | 355 | 6,900 | 355 |
| 2024-05-08 | 359 | 362 | 356 | 362 | 3,300 | 362 |
| 2024-05-07 | 365 | 365 | 356 | 363 | 4,700 | 363 |
| 2024-05-02 | 361 | 361 | 354 | 358 | 5,400 | 358 |
| 2024-05-01 | 356 | 358 | 354 | 354 | 3,200 | 354 |
| 2024-04-30 | 358 | 360 | 350 | 356 | 19,000 | 356 |
| 2024-04-26 | 347 | 347 | 339 | 342 | 4,700 | 342 |
| 2024-04-25 | 346 | 346 | 337 | 344 | 4,400 | 344 |
| 2024-04-24 | 341 | 348 | 341 | 346 | 5,800 | 346 |
| 2024-04-23 | 336 | 339 | 336 | 339 | 900 | 339 |
| 2024-04-22 | 335 | 339 | 335 | 339 | 3,400 | 339 |
| 2024-04-19 | 344 | 344 | 329 | 334 | 11,900 | 334 |
| 2024-04-18 | 348 | 349 | 329 | 344 | 24,500 | 344 |
| 2024-04-17 | 353 | 370 | 346 | 349 | 29,600 | 349 |
| 2024-04-16 | 353 | 355 | 352 | 352 | 3,400 | 352 |
| 2024-04-15 | 355 | 355 | 351 | 354 | 4,800 | 354 |
| 2024-04-12 | 354 | 356 | 352 | 356 | 5,500 | 356 |
| 2024-04-11 | 355 | 357 | 351 | 357 | 1,900 | 357 |
| 2024-04-10 | 355 | 355 | 351 | 355 | 4,300 | 355 |
| 2024-04-09 | 356 | 356 | 350 | 355 | 2,800 | 355 |
| 2024-04-08 | 354 | 358 | 353 | 355 | 2,500 | 355 |
| 2024-04-05 | 355 | 358 | 351 | 354 | 6,200 | 354 |
| 2024-04-04 | 359 | 359 | 354 | 356 | 9,900 | 356 |
| 2024-04-03 | 361 | 361 | 357 | 360 | 4,800 | 360 |
| 2024-04-02 | 361 | 361 | 358 | 361 | 2,800 | 361 |
| 2024-04-01 | 363 | 363 | 358 | 358 | 6,800 | 358 |
| 2024-03-29 | 365 | 367 | 360 | 367 | 8,200 | 367 |
| 2024-03-28 | 377 | 377 | 360 | 361 | 10,900 | 361 |
| 2024-03-27 | 364 | 364 | 357 | 363 | 16,100 | 363 |
| 2024-03-26 | 373 | 379 | 357 | 364 | 55,300 | 364 |
| 2024-03-25 | 374 | 377 | 373 | 373 | 22,600 | 373 |
| 2024-03-22 | 370 | 379 | 368 | 377 | 37,500 | 377 |
| 2024-03-21 | 372 | 374 | 370 | 372 | 41,100 | 372 |
| 2024-03-19 | 369 | 372 | 360 | 372 | 30,500 | 372 |
| 2024-03-18 | 360 | 366 | 350 | 366 | 53,800 | 366 |
| 2024-03-15 | 382 | 382 | 355 | 364 | 116,900 | 364 |
| 2024-03-14 | 344 | 350 | 342 | 350 | 5,600 | 350 |
| 2024-03-13 | 348 | 348 | 342 | 345 | 7,700 | 345 |
| 2024-03-12 | 341 | 348 | 341 | 348 | 5,000 | 348 |
| 2024-03-11 | 352 | 352 | 342 | 344 | 10,000 | 344 |
| 2024-03-08 | 360 | 360 | 351 | 355 | 12,400 | 355 |
| 2024-03-07 | 362 | 363 | 355 | 360 | 19,500 | 360 |
| 2024-03-06 | 356 | 364 | 355 | 362 | 23,900 | 362 |
| 2024-03-05 | 352 | 358 | 349 | 358 | 10,000 | 358 |
| 2024-03-04 | 353 | 363 | 345 | 358 | 69,400 | 358 |
| 2024-03-01 | 361 | 361 | 341 | 351 | 34,500 | 351 |
| 2024-02-29 | 362 | 364 | 356 | 360 | 18,400 | 360 |
| 2024-02-28 | 359 | 363 | 351 | 362 | 35,100 | 362 |
| 2024-02-27 | 339 | 356 | 339 | 351 | 35,600 | 351 |
| 2024-02-26 | 343 | 343 | 334 | 338 | 18,000 | 338 |
| 2024-02-22 | 343 | 346 | 332 | 338 | 17,000 | 338 |
| 2024-02-21 | 346 | 346 | 337 | 343 | 24,000 | 343 |
| 2024-02-20 | 327 | 345 | 320 | 345 | 23,100 | 345 |
| 2024-02-19 | 308 | 321 | 308 | 316 | 22,600 | 316 |
| 2024-02-16 | 306 | 313 | 304 | 308 | 19,900 | 308 |
| 2024-02-15 | 315 | 315 | 304 | 309 | 26,800 | 309 |
| 2024-02-14 | 308 | 318 | 300 | 315 | 118,600 | 315 |
| 2024-02-13 | 356 | 356 | 333 | 343 | 31,000 | 343 |
| 2024-02-09 | 350 | 355 | 350 | 355 | 9,300 | 355 |
| 2024-02-08 | 363 | 363 | 351 | 355 | 17,400 | 355 |
| 2024-02-07 | 370 | 370 | 360 | 360 | 20,000 | 360 |
| 2024-02-06 | 377 | 377 | 369 | 369 | 38,600 | 369 |
| 2024-02-05 | 370 | 380 | 370 | 379 | 16,900 | 379 |
| 2024-02-02 | 377 | 380 | 372 | 372 | 23,600 | 372 |
| 2024-02-01 | 381 | 389 | 376 | 379 | 31,200 | 379 |
| 2024-01-31 | 382 | 389 | 380 | 383 | 25,800 | 383 |
| 2024-01-30 | 383 | 387 | 380 | 384 | 14,200 | 384 |
| 2024-01-29 | 396 | 396 | 380 | 385 | 25,500 | 385 |
| 2024-01-26 | 398 | 398 | 381 | 388 | 36,800 | 388 |
| 2024-01-25 | 383 | 395 | 382 | 395 | 57,800 | 395 |
| 2024-01-24 | 368 | 385 | 368 | 385 | 79,900 | 385 |
| 2024-01-23 | 360 | 376 | 360 | 372 | 41,200 | 372 |
| 2024-01-22 | 361 | 366 | 349 | 360 | 58,000 | 360 |
| 2024-01-19 | 365 | 372 | 353 | 353 | 54,700 | 353 |
| 2024-01-18 | 370 | 375 | 368 | 369 | 14,100 | 369 |
| 2024-01-17 | 372 | 375 | 362 | 370 | 81,400 | 370 |
| 2024-01-16 | 355 | 420 | 348 | 375 | 399,400 | 375 |
| 2024-01-15 | 353 | 358 | 351 | 354 | 12,800 | 354 |
| 2024-01-12 | 351 | 360 | 347 | 358 | 38,100 | 358 |
| 2024-01-11 | 354 | 356 | 347 | 351 | 26,100 | 351 |
| 2024-01-10 | 343 | 357 | 343 | 356 | 48,700 | 356 |
| 2024-01-09 | 337 | 346 | 335 | 345 | 56,800 | 345 |
| 2024-01-05 | 331 | 338 | 331 | 337 | 14,400 | 337 |
| 2024-01-04 | 325 | 340 | 322 | 333 | 34,700 | 333 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
