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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
