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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 356 | 356 | 350 | 352 | 2,700 | 352 |
| 2025-12-05 | 351 | 355 | 351 | 355 | 1,000 | 355 |
| 2025-12-04 | 349 | 357 | 349 | 353 | 9,100 | 353 |
| 2025-12-03 | 355 | 360 | 352 | 352 | 6,600 | 352 |
| 2025-12-02 | 360 | 360 | 351 | 360 | 2,900 | 360 |
| 2025-12-01 | 362 | 363 | 360 | 360 | 4,600 | 360 |
| 2025-11-28 | 377 | 377 | 356 | 369 | 20,700 | 369 |
| 2025-11-27 | 370 | 370 | 368 | 369 | 3,600 | 369 |
| 2025-11-26 | 369 | 369 | 361 | 366 | 4,300 | 366 |
| 2025-11-25 | 373 | 373 | 354 | 369 | 8,500 | 369 |
| 2025-11-21 | 368 | 368 | 360 | 368 | 2,700 | 368 |
| 2025-11-20 | 361 | 368 | 361 | 368 | 6,500 | 368 |
| 2025-11-19 | 355 | 370 | 352 | 367 | 13,400 | 367 |
| 2025-11-18 | 354 | 359 | 352 | 358 | 12,900 | 358 |
| 2025-11-17 | 338 | 355 | 335 | 355 | 10,400 | 355 |
| 2025-11-14 | 344 | 350 | 324 | 339 | 22,400 | 339 |
| 2025-11-13 | 373 | 373 | 356 | 360 | 21,400 | 360 |
| 2025-11-12 | 376 | 379 | 373 | 379 | 11,300 | 379 |
| 2025-11-11 | 379 | 382 | 379 | 381 | 2,800 | 381 |
| 2025-11-10 | 379 | 382 | 378 | 381 | 13,500 | 381 |
| 2025-11-07 | 383 | 384 | 377 | 384 | 11,000 | 384 |
| 2025-11-06 | 371 | 384 | 370 | 383 | 38,700 | 383 |
| 2025-11-05 | 371 | 371 | 360 | 370 | 16,700 | 370 |
| 2025-11-04 | 366 | 371 | 360 | 371 | 26,100 | 371 |
| 2025-10-31 | 359 | 366 | 358 | 364 | 14,000 | 364 |
| 2025-10-30 | 361 | 362 | 355 | 360 | 14,700 | 360 |
| 2025-10-29 | 366 | 366 | 344 | 361 | 21,600 | 361 |
| 2025-10-28 | 369 | 369 | 365 | 366 | 18,800 | 366 |
| 2025-10-27 | 358 | 367 | 357 | 367 | 53,900 | 367 |
| 2025-10-24 | 352 | 359 | 346 | 358 | 18,000 | 358 |
| 2025-10-23 | 340 | 352 | 340 | 351 | 21,200 | 351 |
| 2025-10-22 | 338 | 344 | 338 | 342 | 26,500 | 342 |
| 2025-10-21 | 344 | 344 | 340 | 343 | 14,200 | 343 |
| 2025-10-20 | 341 | 343 | 334 | 343 | 20,200 | 343 |
| 2025-10-17 | 340 | 346 | 337 | 338 | 41,700 | 338 |
| 2025-10-16 | 324 | 337 | 324 | 336 | 31,700 | 336 |
| 2025-10-15 | 325 | 329 | 325 | 329 | 9,200 | 329 |
| 2025-10-14 | 328 | 328 | 323 | 325 | 13,500 | 325 |
| 2025-10-10 | 329 | 334 | 328 | 334 | 11,600 | 334 |
| 2025-10-09 | 328 | 330 | 325 | 328 | 14,800 | 328 |
| 2025-10-08 | 328 | 335 | 328 | 329 | 45,700 | 329 |
| 2025-10-07 | 326 | 331 | 325 | 329 | 34,600 | 329 |
| 2025-10-06 | 311 | 332 | 311 | 331 | 45,500 | 331 |
| 2025-10-03 | 302 | 311 | 301 | 310 | 10,900 | 310 |
| 2025-10-02 | 304 | 305 | 302 | 302 | 17,400 | 302 |
| 2025-10-01 | 311 | 313 | 307 | 307 | 19,000 | 307 |
| 2025-09-30 | 314 | 316 | 311 | 314 | 12,500 | 314 |
| 2025-09-29 | 324 | 324 | 312 | 314 | 22,200 | 314 |
| 2025-09-26 | 319 | 321 | 316 | 320 | 19,400 | 320 |
| 2025-09-25 | 319 | 319 | 316 | 316 | 20,200 | 316 |
| 2025-09-24 | 320 | 320 | 316 | 319 | 13,200 | 319 |
| 2025-09-22 | 325 | 325 | 316 | 320 | 51,300 | 320 |
| 2025-09-19 | 329 | 329 | 315 | 318 | 74,000 | 318 |
| 2025-09-18 | 337 | 337 | 322 | 332 | 111,900 | 332 |
| 2025-09-17 | 331 | 337 | 318 | 337 | 225,300 | 337 |
| 2025-09-16 | 381 | 381 | 341 | 348 | 1,357,300 | 348 |
| 2025-09-12 | 300 | 302 | 299 | 301 | 7,100 | 301 |
| 2025-09-11 | 305 | 305 | 300 | 300 | 9,400 | 300 |
| 2025-09-10 | 307 | 307 | 303 | 303 | 2,500 | 303 |
| 2025-09-09 | 302 | 305 | 302 | 305 | 2,500 | 305 |
| 2025-09-08 | 302 | 305 | 302 | 303 | 1,700 | 303 |
| 2025-09-05 | 300 | 304 | 300 | 301 | 3,200 | 301 |
| 2025-09-04 | 302 | 303 | 301 | 301 | 700 | 301 |
| 2025-09-03 | 302 | 302 | 301 | 301 | 7,400 | 301 |
| 2025-09-02 | 305 | 306 | 302 | 302 | 4,200 | 302 |
| 2025-09-01 | 305 | 305 | 303 | 303 | 2,100 | 303 |
| 2025-08-29 | 300 | 302 | 300 | 300 | 7,500 | 300 |
| 2025-08-28 | 309 | 311 | 304 | 304 | 16,100 | 304 |
| 2025-08-27 | 302 | 302 | 300 | 302 | 5,200 | 302 |
| 2025-08-26 | 301 | 301 | 300 | 301 | 6,200 | 301 |
| 2025-08-25 | 302 | 302 | 301 | 301 | 3,900 | 301 |
| 2025-08-22 | 305 | 305 | 300 | 302 | 5,900 | 302 |
| 2025-08-21 | 301 | 305 | 298 | 305 | 5,000 | 305 |
| 2025-08-20 | 300 | 304 | 300 | 303 | 6,300 | 303 |
| 2025-08-19 | 301 | 304 | 301 | 302 | 4,500 | 302 |
| 2025-08-18 | 304 | 305 | 302 | 302 | 4,800 | 302 |
| 2025-08-15 | 305 | 305 | 300 | 303 | 13,800 | 303 |
| 2025-08-14 | 302 | 304 | 300 | 301 | 12,200 | 301 |
| 2025-08-13 | 300 | 304 | 300 | 304 | 15,300 | 304 |
| 2025-08-12 | 302 | 304 | 295 | 304 | 39,200 | 304 |
| 2025-08-08 | 293 | 297 | 293 | 294 | 5,400 | 294 |
| 2025-08-07 | 295 | 297 | 291 | 293 | 9,400 | 293 |
| 2025-08-06 | 291 | 295 | 291 | 294 | 5,000 | 294 |
| 2025-08-05 | 298 | 298 | 295 | 297 | 3,100 | 297 |
| 2025-08-04 | 294 | 299 | 288 | 296 | 7,200 | 296 |
| 2025-08-01 | 295 | 296 | 293 | 294 | 1,500 | 294 |
| 2025-07-31 | 296 | 299 | 293 | 296 | 4,900 | 296 |
| 2025-07-30 | 298 | 298 | 296 | 296 | 2,100 | 296 |
| 2025-07-29 | 296 | 297 | 295 | 297 | 7,600 | 297 |
| 2025-07-28 | 298 | 298 | 292 | 297 | 8,800 | 297 |
| 2025-07-25 | 294 | 296 | 291 | 295 | 10,700 | 295 |
| 2025-07-24 | 291 | 294 | 290 | 294 | 5,800 | 294 |
| 2025-07-23 | 290 | 292 | 276 | 291 | 8,900 | 291 |
| 2025-07-22 | 286 | 291 | 286 | 288 | 4,300 | 288 |
| 2025-07-18 | 289 | 292 | 289 | 290 | 2,700 | 290 |
| 2025-07-17 | 291 | 294 | 290 | 290 | 3,200 | 290 |
| 2025-07-16 | 291 | 293 | 290 | 293 | 2,500 | 293 |
| 2025-07-15 | 295 | 295 | 287 | 288 | 9,900 | 288 |
| 2025-07-14 | 295 | 296 | 289 | 292 | 6,600 | 292 |
| 2025-07-11 | 289 | 292 | 289 | 292 | 4,800 | 292 |
| 2025-07-10 | 292 | 292 | 288 | 291 | 7,200 | 291 |
| 2025-07-09 | 293 | 293 | 289 | 291 | 3,200 | 291 |
| 2025-07-08 | 289 | 291 | 289 | 291 | 1,100 | 291 |
| 2025-07-07 | 293 | 293 | 289 | 292 | 1,600 | 292 |
| 2025-07-04 | 300 | 300 | 292 | 293 | 7,200 | 293 |
| 2025-07-03 | 293 | 297 | 293 | 296 | 3,000 | 296 |
| 2025-07-02 | 296 | 296 | 294 | 294 | 3,100 | 294 |
| 2025-07-01 | 295 | 297 | 294 | 297 | 1,800 | 297 |
| 2025-06-30 | 298 | 298 | 293 | 297 | 6,300 | 297 |
| 2025-06-27 | 301 | 301 | 294 | 297 | 10,300 | 297 |
| 2025-06-26 | 295 | 297 | 294 | 295 | 3,200 | 295 |
| 2025-06-25 | 292 | 296 | 292 | 296 | 900 | 296 |
| 2025-06-24 | 292 | 294 | 291 | 294 | 2,500 | 294 |
| 2025-06-23 | 295 | 295 | 284 | 292 | 14,700 | 292 |
| 2025-06-20 | 297 | 297 | 292 | 297 | 3,100 | 297 |
| 2025-06-19 | 296 | 297 | 296 | 297 | 900 | 297 |
| 2025-06-18 | 293 | 298 | 293 | 296 | 2,900 | 296 |
| 2025-06-17 | 293 | 296 | 286 | 293 | 11,900 | 293 |
| 2025-06-16 | 295 | 297 | 293 | 293 | 2,500 | 293 |
| 2025-06-13 | 291 | 295 | 290 | 295 | 7,100 | 295 |
| 2025-06-12 | 292 | 294 | 291 | 293 | 6,000 | 293 |
| 2025-06-11 | 295 | 295 | 292 | 295 | 6,700 | 295 |
| 2025-06-10 | 295 | 295 | 292 | 295 | 9,200 | 295 |
| 2025-06-09 | 298 | 298 | 292 | 293 | 14,200 | 293 |
| 2025-06-06 | 294 | 320 | 291 | 291 | 169,400 | 291 |
| 2025-06-05 | 296 | 298 | 295 | 297 | 3,900 | 297 |
| 2025-06-04 | 296 | 300 | 292 | 295 | 14,200 | 295 |
| 2025-06-03 | 295 | 296 | 293 | 296 | 3,200 | 296 |
| 2025-06-02 | 295 | 298 | 292 | 294 | 5,600 | 294 |
| 2025-05-30 | 294 | 297 | 291 | 292 | 4,700 | 292 |
| 2025-05-29 | 295 | 295 | 292 | 294 | 3,100 | 294 |
| 2025-05-28 | 298 | 300 | 292 | 295 | 21,500 | 295 |
| 2025-05-27 | 289 | 292 | 287 | 292 | 11,000 | 292 |
| 2025-05-26 | 285 | 288 | 285 | 288 | 2,900 | 288 |
| 2025-05-23 | 284 | 288 | 284 | 286 | 1,100 | 286 |
| 2025-05-22 | 284 | 287 | 282 | 284 | 1,500 | 284 |
| 2025-05-21 | 285 | 285 | 284 | 284 | 1,400 | 284 |
| 2025-05-20 | 283 | 284 | 280 | 283 | 5,800 | 283 |
| 2025-05-19 | 283 | 284 | 282 | 282 | 8,100 | 282 |
| 2025-05-16 | 286 | 288 | 286 | 286 | 1,900 | 286 |
| 2025-05-15 | 281 | 290 | 281 | 286 | 20,000 | 286 |
| 2025-05-14 | 281 | 312 | 276 | 278 | 245,800 | 278 |
| 2025-05-13 | 288 | 307 | 283 | 288 | 75,700 | 288 |
| 2025-05-12 | 285 | 288 | 285 | 288 | 7,200 | 288 |
| 2025-05-09 | 283 | 285 | 280 | 284 | 6,500 | 284 |
| 2025-05-08 | 279 | 281 | 278 | 281 | 6,900 | 281 |
| 2025-05-07 | 279 | 280 | 274 | 279 | 4,300 | 279 |
| 2025-05-02 | 276 | 280 | 274 | 279 | 5,900 | 279 |
| 2025-05-01 | 277 | 278 | 276 | 277 | 5,500 | 277 |
| 2025-04-30 | 278 | 293 | 272 | 276 | 267,000 | 276 |
| 2025-04-28 | 280 | 280 | 274 | 277 | 11,100 | 277 |
| 2025-04-25 | 276 | 276 | 272 | 275 | 9,300 | 275 |
| 2025-04-24 | 276 | 278 | 275 | 276 | 17,800 | 276 |
| 2025-04-23 | 276 | 277 | 272 | 275 | 27,400 | 275 |
| 2025-04-22 | 273 | 278 | 272 | 272 | 7,300 | 272 |
| 2025-04-21 | 269 | 273 | 269 | 273 | 3,400 | 273 |
| 2025-04-18 | 268 | 270 | 264 | 269 | 5,000 | 269 |
| 2025-04-17 | 263 | 274 | 263 | 267 | 13,800 | 267 |
| 2025-04-16 | 279 | 296 | 255 | 267 | 391,800 | 267 |
| 2025-04-15 | 280 | 280 | 278 | 280 | 2,500 | 280 |
| 2025-04-14 | 280 | 280 | 277 | 280 | 6,600 | 280 |
| 2025-04-11 | 277 | 281 | 275 | 281 | 13,600 | 281 |
| 2025-04-10 | 282 | 282 | 265 | 279 | 17,400 | 279 |
| 2025-04-09 | 275 | 280 | 267 | 280 | 46,300 | 280 |
| 2025-04-08 | 273 | 280 | 273 | 279 | 14,500 | 279 |
| 2025-04-07 | 264 | 280 | 251 | 272 | 19,500 | 272 |
| 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