6334 明治機械(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	324	333	323	329	35,600	329
2023-12-28	329	329	322	324	37,800	324
2023-12-27	323	325	320	324	29,600	324
2023-12-26	325	328	323	323	18,800	323
2023-12-25	323	328	323	324	25,000	324
2023-12-22	326	330	324	324	27,600	324
2023-12-21	324	332	324	324	31,400	324
2023-12-20	320	331	320	327	41,800	327
2023-12-19	320	326	318	320	20,900	320
2023-12-18	324	325	317	320	13,000	320
2023-12-15	309	325	309	323	39,800	323
2023-12-14	313	314	310	310	13,500	310
2023-12-13	308	314	306	312	14,700	312
2023-12-12	307	314	305	308	40,600	308
2023-12-11	315	320	314	315	15,400	315
2023-12-08	313	320	310	313	23,200	313
2023-12-07	316	322	313	314	30,100	314
2023-12-06	317	324	314	323	23,100	323
2023-12-05	321	324	318	320	28,300	320
2023-12-04	320	328	318	326	14,600	326
2023-12-01	329	330	324	324	16,700	324
2023-11-30	325	331	324	327	23,900	327
2023-11-29	322	332	322	324	30,400	324
2023-11-28	326	326	316	322	30,900	322
2023-11-27	318	322	315	317	21,500	317
2023-11-24	321	329	319	320	51,200	320
2023-11-22	312	325	312	324	44,100	324
2023-11-21	309	325	309	320	33,700	320
2023-11-20	303	314	303	309	36,200	309
2023-11-17	295	305	293	303	40,100	303
2023-11-16	306	306	302	303	12,800	303
2023-11-15	296	307	296	303	30,600	303
2023-11-14	292	304	285	300	25,700	300
2023-11-13	299	299	281	296	18,900	296
2023-11-10	301	304	296	296	12,500	296
2023-11-09	296	304	296	302	20,700	302
2023-11-08	303	308	298	299	16,700	299
2023-11-07	304	305	301	303	16,000	303
2023-11-06	310	310	299	304	32,200	304
2023-11-02	298	304	295	302	21,700	302
2023-11-01	296	298	291	298	18,600	298
2023-10-31	290	297	286	294	24,000	294
2023-10-30	303	321	291	292	48,600	292
2023-10-27	295	295	288	295	15,100	295
2023-10-26	291	294	285	287	20,100	287
2023-10-25	297	300	291	291	37,800	291
2023-10-24	284	297	279	293	75,200	293
2023-10-23	293	293	281	284	39,200	284
2023-10-20	286	296	280	292	81,100	292
2023-10-19	298	308	289	289	113,100	289
2023-10-18	297	305	295	305	49,800	305
2023-10-17	294	306	294	298	76,900	298
2023-10-16	312	312	296	302	53,300	302
2023-10-13	306	310	301	304	68,500	304
2023-10-12	317	318	304	315	89,500	315
2023-10-11	318	327	318	322	45,600	322
2023-10-10	317	325	315	322	42,300	322
2023-10-06	336	336	314	314	77,800	314
2023-10-05	309	335	309	324	124,400	324
2023-10-04	304	317	300	302	82,500	302
2023-10-03	338	339	320	320	71,200	320
2023-10-02	347	348	339	342	33,800	342
2023-09-29	347	349	339	339	24,800	339
2023-09-28	353	353	344	346	30,900	346
2023-09-27	343	349	342	345	18,100	345
2023-09-26	350	351	343	345	23,900	345
2023-09-25	353	356	346	353	17,800	353
2023-09-22	340	353	340	353	34,100	353
2023-09-21	355	355	341	342	49,700	342
2023-09-20	362	365	355	355	36,600	355
2023-09-19	363	369	361	365	25,900	365
2023-09-15	365	375	364	369	59,600	369
2023-09-14	368	372	357	365	80,100	365
2023-09-13	374	376	367	368	60,200	368
2023-09-12	359	386	359	378	107,300	378
2023-09-11	352	364	352	357	56,400	357
2023-09-08	358	360	355	355	34,800	355
2023-09-07	356	369	355	359	80,200	359
2023-09-06	354	361	352	361	67,900	361
2023-09-05	344	354	344	354	57,600	354
2023-09-04	340	348	340	344	80,700	344
2023-09-01	335	343	334	342	57,900	342
2023-08-31	347	350	336	337	63,700	337
2023-08-30	350	350	342	347	33,000	347
2023-08-29	345	352	344	349	27,800	349
2023-08-28	346	350	342	348	44,900	348
2023-08-25	338	342	337	342	27,100	342
2023-08-24	349	352	338	339	44,300	339
2023-08-23	334	345	334	344	42,700	344
2023-08-22	341	349	334	334	110,500	334
2023-08-21	351	355	334	344	137,200	344
2023-08-18	346	366	342	363	90,900	363
2023-08-17	347	359	340	349	79,000	349
2023-08-16	347	370	345	350	139,400	350
2023-08-15	338	359	323	347	267,200	347
2023-08-14	346	367	338	338	437,900	338
2023-08-10	415	422	411	418	50,500	418
2023-08-09	426	426	415	417	30,600	417
2023-08-08	415	435	415	426	72,400	426
2023-08-07	415	416	408	416	23,800	416
2023-08-04	405	416	405	415	21,100	415
2023-08-03	406	416	403	410	41,400	410
2023-08-02	416	416	406	411	36,800	411
2023-08-01	420	422	415	418	27,800	418
2023-07-31	416	424	415	419	35,300	419
2023-07-28	414	419	407	411	102,500	411
2023-07-27	429	429	416	417	62,300	417
2023-07-26	423	431	419	425	67,900	425
2023-07-25	434	435	422	427	137,100	427
2023-07-24	409	435	406	433	199,400	433
2023-07-21	405	413	402	406	65,000	406
2023-07-20	409	424	405	405	104,000	405
2023-07-19	409	413	399	409	166,500	409
2023-07-18	382	409	378	408	298,100	408
2023-07-14	366	371	360	369	49,200	369
2023-07-13	369	378	368	370	87,200	370
2023-07-12	380	381	364	369	142,500	369
2023-07-11	386	413	378	382	180,100	382
2023-07-10	395	396	380	382	97,800	382
2023-07-07	393	408	392	395	75,500	395
2023-07-06	409	409	399	401	65,900	401
2023-07-05	416	418	410	411	39,300	411
2023-07-04	412	418	407	415	73,400	415
2023-07-03	418	425	407	411	78,600	411
2023-06-30	406	417	399	417	84,800	417
2023-06-29	403	410	402	404	42,000	404
2023-06-28	399	411	399	406	75,300	406
2023-06-27	403	406	377	394	143,900	394
2023-06-26	406	413	400	403	78,100	403
2023-06-23	421	423	407	411	80,200	411
2023-06-22	413	424	411	419	75,000	419
2023-06-21	414	423	410	417	71,800	417
2023-06-20	408	418	403	412	96,700	412
2023-06-19	422	423	408	411	148,100	411
2023-06-16	428	430	419	422	65,700	422
2023-06-15	421	439	421	427	75,200	427
2023-06-14	436	436	417	422	130,900	422
2023-06-13	444	445	435	436	83,600	436
2023-06-12	443	448	434	445	82,600	445
2023-06-09	435	442	433	435	72,100	435
2023-06-08	442	448	432	434	69,200	434
2023-06-07	441	451	435	443	114,200	443
2023-06-06	448	451	440	440	89,500	440
2023-06-05	457	464	450	450	102,400	450
2023-06-02	446	461	446	451	147,500	451
2023-06-01	433	453	431	449	144,600	449
2023-05-31	442	447	433	437	108,800	437
2023-05-30	450	452	440	443	108,600	443
2023-05-29	443	461	435	451	337,000	451
2023-05-26	472	472	433	435	525,500	435
2023-05-25	498	500	470	472	347,200	472
2023-05-24	505	512	491	498	272,800	498
2023-05-23	552	552	503	512	559,600	512
2023-05-22	556	567	537	546	659,200	546
2023-05-19	512	552	505	545	781,900	545
2023-05-18	520	527	466	495	1,015,700	495
2023-05-17	519	563	508	540	821,000	540
2023-05-16	515	535	502	519	524,400	519
2023-05-15	508	513	480	497	595,000	497
2023-05-12	532	564	525	558	575,900	558
2023-05-11	531	547	518	537	417,000	537
2023-05-10	560	568	523	528	719,100	528
2023-05-09	526	587	516	564	1,971,000	564
2023-05-08	509	541	509	531	370,700	531
2023-05-02	500	517	484	509	298,700	509
2023-05-01	506	519	503	506	159,900	506
2023-04-28	513	520	500	503	217,700	503
2023-04-27	533	533	496	498	419,400	498
2023-04-26	519	532	511	525	414,600	525
2023-04-25	549	565	515	517	637,500	517
2023-04-24	513	547	512	539	598,600	539
2023-04-21	571	598	525	533	812,100	533
2023-04-20	543	585	505	576	1,153,700	576
2023-04-19	564	650	556	563	2,309,900	563
2023-04-18	624	628	567	583	1,339,300	583
2023-04-17	572	585	546	564	1,390,700	564
2023-04-14	611	655	575	582	2,397,300	582
2023-04-13	628	642	558	631	4,719,800	631
2023-04-12	515	618	505	618	5,823,500	618
2023-04-11	647	647	503	518	5,428,900	518
2023-04-10	547	547	540	547	434,500	547
2023-04-07	433	479	410	467	2,402,500	467
2023-04-06	379	425	378	420	938,900	420
2023-04-05	364	381	362	373	188,800	373
2023-04-04	395	398	371	380	476,100	380
2023-04-03	357	375	351	374	432,000	374
2023-03-31	346	353	340	345	196,000	345
2023-03-30	318	347	317	345	380,700	345
2023-03-29	313	319	311	315	34,000	315
2023-03-28	314	317	312	312	57,000	312
2023-03-27	309	313	308	312	41,700	312
2023-03-24	313	313	310	312	13,300	312
2023-03-23	306	312	303	312	23,000	312
2023-03-22	307	309	303	306	39,800	306
2023-03-20	313	314	301	307	64,900	307
2023-03-17	315	322	311	313	90,100	313
2023-03-16	318	321	313	319	71,800	319
2023-03-15	324	324	316	323	84,900	323
2023-03-14	319	319	310	312	88,400	312
2023-03-13	319	321	312	320	64,600	320
2023-03-10	325	325	314	319	56,300	319
2023-03-09	322	328	322	325	116,700	325
2023-03-08	320	326	320	323	40,400	323
2023-03-07	319	324	318	322	79,000	322
2023-03-06	314	318	313	318	27,800	318
2023-03-03	317	318	314	314	23,600	314
2023-03-02	317	321	314	315	82,700	315
2023-03-01	314	317	311	313	34,000	313
2023-02-28	318	318	310	311	71,500	311
2023-02-27	330	332	312	312	351,000	312
2023-02-24	306	333	305	322	919,400	322
2023-02-22	309	310	304	306	57,000	306
2023-02-21	314	314	310	311	54,600	311
2023-02-20	307	308	305	306	36,400	306
2023-02-17	306	310	306	306	40,500	306
2023-02-16	307	309	303	309	60,900	309
2023-02-15	310	313	303	307	79,200	307
2023-02-14	310	313	299	312	230,800	312
2023-02-13	314	322	292	312	442,800	312
2023-02-10	317	317	308	314	75,000	314
2023-02-09	311	319	307	316	107,400	316
2023-02-08	307	311	303	311	43,800	311
2023-02-07	310	320	305	306	237,400	306
2023-02-06	301	310	297	310	232,700	310
2023-02-03	293	295	289	291	67,800	291
2023-02-02	302	302	291	293	121,700	293
2023-02-01	296	302	290	302	297,900	302
2023-01-31	297	359	293	300	4,178,500	300
2023-01-30	285	285	281	281	22,000	281
2023-01-27	281	282	278	280	31,600	280
2023-01-26	280	282	276	278	33,000	278
2023-01-25	284	285	282	283	19,800	283
2023-01-24	281	286	280	286	66,800	286
2023-01-23	282	283	280	281	25,900	281
2023-01-20	283	284	279	283	22,100	283
2023-01-19	282	284	280	284	34,600	284
2023-01-18	275	279	274	277	17,100	277
2023-01-17	275	276	273	274	18,900	274
2023-01-16	278	279	273	274	37,400	274
2023-01-13	278	283	278	280	27,400	280
2023-01-12	288	288	278	279	35,900	279
2023-01-11	280	285	277	284	44,200	284
2023-01-10	275	278	275	278	16,700	278
2023-01-06	276	279	272	273	35,800	273
2023-01-05	271	278	271	276	35,200	276
2023-01-04	272	274	270	272	26,900	272

分割・併合履歴： [2011-07-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30