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
2024-10-03336341336339500339
2024-10-023453453293353,500335
2024-10-013423483423472,200347
2024-09-3035135133333911,100339
2024-09-273523523373457,800345
2024-09-263403443373445,100344
2024-09-253403453363374,000337
2024-09-243353403343407,500340
2024-09-203293363293325,900332
2024-09-193333363283311,600331
2024-09-183373383323353,600335
2024-09-173343343273291,000329
2024-09-13338338333334800334
2024-09-123313353313332,200333
2024-09-1132833232733116,300331
2024-09-1032833432533014,000330
2024-09-093303333283281,900328
2024-09-063323333303314,000331
2024-09-0534034032433214,400332
2024-09-0433833833033216,900332
2024-09-033423423373402,100340
2024-09-023433443383382,800338
2024-08-303413423373413,600341
2024-08-293403463403427,400342
2024-08-283543543443447,200344
2024-08-273493523463494,400349
2024-08-263443513433512,400351
2024-08-233443503443442,200344
2024-08-223543543353444,300344
2024-08-2135635635035412,400354
2024-08-203513563513552,500355
2024-08-1935435735135511,100355
2024-08-1635535835435720,000357
2024-08-153463533453533,400353
2024-08-143443503393505,100350
2024-08-133483483353456,100345
2024-08-093503503463496,600349
2024-08-083393503333506,800350
2024-08-0732835031835015,100350
2024-08-0634335032533123,600331
2024-08-0531935030035047,400350
2024-08-0234434433033020,600330
2024-08-013503543443463,500346
2024-07-313533553503521,800352
2024-07-303453553453551,900355
2024-07-293603603503504,100350
2024-07-263503503473504,300350
2024-07-2534334733834512,300345
2024-07-243453493453489,500348
2024-07-233503553413458,400345
2024-07-223553553503502,900350
2024-07-193513543513544,200354
2024-07-1835435435135211,800352
2024-07-1735535735435411,600354
2024-07-163543583543582,200358
2024-07-123583583543545,900354
2024-07-113553583533586,300358
2024-07-103533633533557,000355
2024-07-09356356353353800353
2024-07-083543573533553,300355
2024-07-0535936035035310,600353
2024-07-0436236435936011,500360
2024-07-033633633563635,500363
2024-07-023623633583637,900363
2024-07-0135936135836113,800361
2024-06-283673673603619,100361
2024-06-273623653603648,200364
2024-06-263603623603622,300362
2024-06-2536036235836118,700361
2024-06-243603623603607,900360
2024-06-213583613583595,700359
2024-06-203583613563573,900357
2024-06-193613623583629,900362
2024-06-183633633583636,300363
2024-06-173643643573639,600363
2024-06-143643673603638,600363
2024-06-133653653613642,000364
2024-06-123643653603656,100365
2024-06-113613643583636,500363
2024-06-1035136835136133,400361
2024-06-073693703643642,500364
2024-06-063683693613692,800369
2024-06-053693693603685,400368
2024-06-0436337236136423,200364
2024-06-0335836535736521,700365
2024-05-313533653523585,000358
2024-05-303533553503555,300355
2024-05-293523543483526,600352
2024-05-2836636634935124,600351
2024-05-2735636034935033,500350
2024-05-2437037335435538,000355
2024-05-2338338336037328,500373
2024-05-2235837535037572,300375
2024-05-213653653603607,400360
2024-05-2036837136336532,500365
2024-05-1737537535536915,800369
2024-05-1637438236937324,500373
2024-05-1536537636437440,000374
2024-05-1435836335136316,900363
2024-05-133563583543588,500358
2024-05-1035635634835616,500356
2024-05-093553573503556,900355
2024-05-083593623563623,300362
2024-05-073653653563634,700363
2024-05-023613613543585,400358
2024-05-013563583543543,200354
2024-04-3035836035035619,000356
2024-04-263473473393424,700342
2024-04-253463463373444,400344
2024-04-243413483413465,800346
2024-04-23336339336339900339
2024-04-223353393353393,400339
2024-04-1934434432933411,900334
2024-04-1834834932934424,500344
2024-04-1735337034634929,600349
2024-04-163533553523523,400352
2024-04-153553553513544,800354
2024-04-123543563523565,500356
2024-04-113553573513571,900357
2024-04-103553553513554,300355
2024-04-093563563503552,800355
2024-04-083543583533552,500355
2024-04-053553583513546,200354
2024-04-043593593543569,900356
2024-04-033613613573604,800360
2024-04-023613613583612,800361
2024-04-013633633583586,800358
2024-03-293653673603678,200367
2024-03-2837737736036110,900361
2024-03-2736436435736316,100363
2024-03-2637337935736455,300364
2024-03-2537437737337322,600373
2024-03-2237037936837737,500377
2024-03-2137237437037241,100372
2024-03-1936937236037230,500372
2024-03-1836036635036653,800366
2024-03-15382382355364116,900364
2024-03-143443503423505,600350
2024-03-133483483423457,700345
2024-03-123413483413485,000348
2024-03-1135235234234410,000344
2024-03-0836036035135512,400355
2024-03-0736236335536019,500360
2024-03-0635636435536223,900362
2024-03-0535235834935810,000358
2024-03-0435336334535869,400358
2024-03-0136136134135134,500351
2024-02-2936236435636018,400360
2024-02-2835936335136235,100362
2024-02-2733935633935135,600351
2024-02-2634334333433818,000338
2024-02-2234334633233817,000338
2024-02-2134634633734324,000343
2024-02-2032734532034523,100345
2024-02-1930832130831622,600316
2024-02-1630631330430819,900308
2024-02-1531531530430926,800309
2024-02-14308318300315118,600315
2024-02-1335635633334331,000343
2024-02-093503553503559,300355
2024-02-0836336335135517,400355
2024-02-0737037036036020,000360
2024-02-0637737736936938,600369
2024-02-0537038037037916,900379
2024-02-0237738037237223,600372
2024-02-0138138937637931,200379
2024-01-3138238938038325,800383
2024-01-3038338738038414,200384
2024-01-2939639638038525,500385
2024-01-2639839838138836,800388
2024-01-2538339538239557,800395
2024-01-2436838536838579,900385
2024-01-2336037636037241,200372
2024-01-2236136634936058,000360
2024-01-1936537235335354,700353
2024-01-1837037536836914,100369
2024-01-1737237536237081,400370
2024-01-16355420348375399,400375
2024-01-1535335835135412,800354
2024-01-1235136034735838,100358
2024-01-1135435634735126,100351
2024-01-1034335734335648,700356
2024-01-0933734633534556,800345
2024-01-0533133833133714,400337
2024-01-0432534032233334,700333

分割・併合履歴 : [2011-07-27]1株→0.1株