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
2024-05-213653653603607,400360
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