6508 (株)明電舎 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,715 | 3,715 | 3,450 | 3,580 | 636,800 | 3,580 |
| 2025-04-03 | 3,985 | 4,015 | 3,870 | 3,925 | 339,900 | 3,925 |
| 2025-04-02 | 4,180 | 4,215 | 4,105 | 4,190 | 207,600 | 4,190 |
| 2025-04-01 | 4,320 | 4,320 | 4,100 | 4,120 | 327,000 | 4,120 |
| 2025-03-31 | 4,340 | 4,360 | 4,235 | 4,315 | 316,500 | 4,315 |
| 2025-03-28 | 4,495 | 4,510 | 4,360 | 4,475 | 326,200 | 4,475 |
| 2025-03-27 | 4,530 | 4,580 | 4,460 | 4,545 | 289,000 | 4,545 |
| 2025-03-26 | 4,570 | 4,600 | 4,515 | 4,580 | 272,700 | 4,580 |
| 2025-03-25 | 4,580 | 4,690 | 4,500 | 4,525 | 223,200 | 4,525 |
| 2025-03-24 | 4,610 | 4,705 | 4,515 | 4,545 | 400,400 | 4,545 |
| 2025-03-21 | 4,390 | 4,565 | 4,390 | 4,430 | 265,800 | 4,430 |
| 2025-03-19 | 4,400 | 4,510 | 4,390 | 4,390 | 193,000 | 4,390 |
| 2025-03-18 | 4,435 | 4,450 | 4,350 | 4,390 | 191,100 | 4,390 |
| 2025-03-17 | 4,350 | 4,490 | 4,330 | 4,365 | 304,900 | 4,365 |
| 2025-03-14 | 4,275 | 4,350 | 4,260 | 4,320 | 143,500 | 4,320 |
| 2025-03-13 | 4,345 | 4,400 | 4,260 | 4,280 | 201,400 | 4,280 |
| 2025-03-12 | 4,095 | 4,330 | 4,095 | 4,295 | 459,000 | 4,295 |
| 2025-03-11 | 4,060 | 4,150 | 4,010 | 4,105 | 522,100 | 4,105 |
| 2025-03-10 | 4,515 | 4,555 | 4,270 | 4,270 | 313,700 | 4,270 |
| 2025-03-07 | 4,470 | 4,595 | 4,470 | 4,495 | 212,500 | 4,495 |
| 2025-03-06 | 4,505 | 4,620 | 4,500 | 4,540 | 115,200 | 4,540 |
| 2025-03-05 | 4,530 | 4,580 | 4,500 | 4,515 | 160,700 | 4,515 |
| 2025-03-04 | 4,635 | 4,635 | 4,490 | 4,530 | 293,400 | 4,530 |
| 2025-03-03 | 4,675 | 4,705 | 4,585 | 4,705 | 292,000 | 4,705 |
| 2025-02-28 | 4,800 | 4,855 | 4,680 | 4,735 | 435,500 | 4,735 |
| 2025-02-27 | 4,820 | 4,970 | 4,770 | 4,795 | 622,800 | 4,795 |
| 2025-02-26 | 4,580 | 4,820 | 4,560 | 4,790 | 590,800 | 4,790 |
| 2025-02-25 | 4,480 | 4,665 | 4,465 | 4,575 | 368,800 | 4,575 |
| 2025-02-21 | 4,565 | 4,595 | 4,505 | 4,565 | 227,900 | 4,565 |
| 2025-02-20 | 4,775 | 4,805 | 4,590 | 4,590 | 410,200 | 4,590 |
| 2025-02-19 | 4,800 | 4,890 | 4,705 | 4,875 | 509,200 | 4,875 |
| 2025-02-18 | 4,535 | 4,720 | 4,505 | 4,675 | 264,400 | 4,675 |
| 2025-02-17 | 4,565 | 4,570 | 4,445 | 4,515 | 184,100 | 4,515 |
| 2025-02-14 | 4,535 | 4,625 | 4,480 | 4,525 | 279,600 | 4,525 |
| 2025-02-13 | 4,510 | 4,585 | 4,475 | 4,560 | 425,700 | 4,560 |
| 2025-02-12 | 4,465 | 4,495 | 4,345 | 4,405 | 397,000 | 4,405 |
| 2025-02-10 | 4,550 | 4,560 | 4,445 | 4,485 | 185,800 | 4,485 |
| 2025-02-07 | 4,550 | 4,570 | 4,460 | 4,550 | 205,500 | 4,550 |
| 2025-02-06 | 4,495 | 4,595 | 4,395 | 4,595 | 379,500 | 4,595 |
| 2025-02-05 | 4,635 | 4,650 | 4,430 | 4,495 | 354,500 | 4,495 |
| 2025-02-04 | 4,600 | 4,780 | 4,575 | 4,635 | 805,200 | 4,635 |
| 2025-02-03 | 4,375 | 4,595 | 4,250 | 4,470 | 1,337,300 | 4,470 |
| 2025-01-31 | 4,000 | 4,020 | 3,935 | 4,000 | 337,300 | 4,000 |
| 2025-01-30 | 3,820 | 3,915 | 3,770 | 3,915 | 257,100 | 3,915 |
| 2025-01-29 | 3,895 | 3,910 | 3,795 | 3,860 | 378,500 | 3,860 |
| 2025-01-28 | 3,940 | 3,940 | 3,715 | 3,805 | 790,700 | 3,805 |
| 2025-01-27 | 4,220 | 4,245 | 4,065 | 4,080 | 301,100 | 4,080 |
| 2025-01-24 | 4,260 | 4,280 | 4,155 | 4,175 | 408,000 | 4,175 |
| 2025-01-23 | 4,375 | 4,395 | 4,255 | 4,275 | 262,600 | 4,275 |
| 2025-01-22 | 4,175 | 4,325 | 4,175 | 4,310 | 362,800 | 4,310 |
| 2025-01-21 | 4,170 | 4,190 | 4,130 | 4,180 | 133,000 | 4,180 |
| 2025-01-20 | 4,180 | 4,200 | 4,145 | 4,200 | 175,300 | 4,200 |
| 2025-01-17 | 4,070 | 4,160 | 4,030 | 4,125 | 160,600 | 4,125 |
| 2025-01-16 | 4,120 | 4,160 | 4,050 | 4,090 | 298,000 | 4,090 |
| 2025-01-15 | 4,020 | 4,020 | 3,955 | 3,980 | 151,500 | 3,980 |
| 2025-01-14 | 4,060 | 4,060 | 3,950 | 4,005 | 197,500 | 4,005 |
| 2025-01-10 | 4,070 | 4,120 | 4,060 | 4,060 | 141,500 | 4,060 |
| 2025-01-09 | 4,200 | 4,205 | 4,105 | 4,140 | 151,100 | 4,140 |
| 2025-01-08 | 4,225 | 4,275 | 4,205 | 4,255 | 207,300 | 4,255 |
| 2025-01-07 | 4,360 | 4,365 | 4,235 | 4,260 | 193,500 | 4,260 |
| 2025-01-06 | 4,395 | 4,440 | 4,265 | 4,295 | 183,900 | 4,295 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株