6508 (株)明電舎 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,180 | 3,295 | 3,180 | 3,295 | 327,100 | 3,295 |
| 2024-07-25 | 3,390 | 3,390 | 3,165 | 3,170 | 398,400 | 3,170 |
| 2024-07-24 | 3,375 | 3,460 | 3,355 | 3,425 | 481,900 | 3,425 |
| 2024-07-23 | 3,370 | 3,410 | 3,350 | 3,390 | 241,400 | 3,390 |
| 2024-07-22 | 3,400 | 3,415 | 3,355 | 3,365 | 192,100 | 3,365 |
| 2024-07-19 | 3,385 | 3,430 | 3,345 | 3,410 | 215,000 | 3,410 |
| 2024-07-18 | 3,615 | 3,615 | 3,375 | 3,400 | 485,300 | 3,400 |
| 2024-07-17 | 3,670 | 3,750 | 3,665 | 3,685 | 247,700 | 3,685 |
| 2024-07-16 | 3,590 | 3,645 | 3,575 | 3,625 | 169,300 | 3,625 |
| 2024-07-12 | 3,595 | 3,625 | 3,535 | 3,580 | 204,900 | 3,580 |
| 2024-07-11 | 3,645 | 3,650 | 3,580 | 3,630 | 129,000 | 3,630 |
| 2024-07-10 | 3,610 | 3,645 | 3,575 | 3,610 | 195,700 | 3,610 |
| 2024-07-09 | 3,545 | 3,660 | 3,545 | 3,645 | 265,200 | 3,645 |
| 2024-07-08 | 3,600 | 3,625 | 3,545 | 3,545 | 174,500 | 3,545 |
| 2024-07-05 | 3,665 | 3,690 | 3,600 | 3,620 | 194,800 | 3,620 |
| 2024-07-04 | 3,675 | 3,685 | 3,555 | 3,615 | 348,400 | 3,615 |
| 2024-07-03 | 3,660 | 3,690 | 3,610 | 3,675 | 254,900 | 3,675 |
| 2024-07-02 | 3,650 | 3,710 | 3,640 | 3,680 | 226,800 | 3,680 |
| 2024-07-01 | 3,720 | 3,830 | 3,680 | 3,680 | 314,700 | 3,680 |
| 2024-06-28 | 3,665 | 3,700 | 3,600 | 3,650 | 429,500 | 3,650 |
| 2024-06-27 | 3,675 | 3,740 | 3,630 | 3,655 | 313,200 | 3,655 |
| 2024-06-26 | 3,760 | 3,815 | 3,695 | 3,720 | 288,500 | 3,720 |
| 2024-06-25 | 3,750 | 3,795 | 3,735 | 3,765 | 266,000 | 3,765 |
| 2024-06-24 | 3,765 | 3,835 | 3,720 | 3,760 | 227,600 | 3,760 |
| 2024-06-21 | 3,875 | 3,875 | 3,750 | 3,765 | 487,300 | 3,765 |
| 2024-06-20 | 3,960 | 3,965 | 3,865 | 3,870 | 398,200 | 3,870 |
| 2024-06-19 | 4,000 | 4,025 | 3,950 | 4,010 | 214,000 | 4,010 |
| 2024-06-18 | 4,065 | 4,095 | 3,965 | 3,965 | 344,700 | 3,965 |
| 2024-06-17 | 4,155 | 4,160 | 4,030 | 4,065 | 176,400 | 4,065 |
| 2024-06-14 | 4,075 | 4,185 | 4,055 | 4,185 | 274,000 | 4,185 |
| 2024-06-13 | 4,140 | 4,175 | 3,990 | 4,045 | 254,300 | 4,045 |
| 2024-06-12 | 4,060 | 4,130 | 4,030 | 4,105 | 174,000 | 4,105 |
| 2024-06-11 | 4,120 | 4,185 | 4,030 | 4,040 | 234,800 | 4,040 |
| 2024-06-10 | 4,040 | 4,150 | 4,035 | 4,115 | 265,700 | 4,115 |
| 2024-06-07 | 3,945 | 4,115 | 3,935 | 4,030 | 325,100 | 4,030 |
| 2024-06-06 | 3,910 | 3,930 | 3,830 | 3,900 | 401,100 | 3,900 |
| 2024-06-05 | 4,010 | 4,030 | 3,830 | 3,855 | 410,500 | 3,855 |
| 2024-06-04 | 4,200 | 4,215 | 4,020 | 4,080 | 345,500 | 4,080 |
| 2024-06-03 | 4,320 | 4,340 | 4,145 | 4,175 | 296,900 | 4,175 |
| 2024-05-31 | 4,200 | 4,295 | 4,140 | 4,280 | 375,300 | 4,280 |
| 2024-05-30 | 4,075 | 4,215 | 4,060 | 4,150 | 369,000 | 4,150 |
| 2024-05-29 | 4,130 | 4,235 | 4,120 | 4,135 | 315,600 | 4,135 |
| 2024-05-28 | 4,050 | 4,210 | 4,045 | 4,150 | 512,300 | 4,150 |
| 2024-05-27 | 3,865 | 4,060 | 3,860 | 4,025 | 357,300 | 4,025 |
| 2024-05-24 | 3,815 | 3,915 | 3,810 | 3,845 | 215,300 | 3,845 |
| 2024-05-23 | 3,820 | 3,870 | 3,750 | 3,850 | 185,700 | 3,850 |
| 2024-05-22 | 3,885 | 3,975 | 3,785 | 3,810 | 371,300 | 3,810 |
| 2024-05-21 | 3,860 | 3,915 | 3,795 | 3,885 | 315,300 | 3,885 |
| 2024-05-20 | 3,695 | 3,740 | 3,650 | 3,720 | 194,600 | 3,720 |
| 2024-05-17 | 3,610 | 3,735 | 3,595 | 3,695 | 211,000 | 3,695 |
| 2024-05-16 | 3,655 | 3,690 | 3,605 | 3,640 | 211,600 | 3,640 |
| 2024-05-15 | 3,605 | 3,620 | 3,520 | 3,595 | 323,600 | 3,595 |
| 2024-05-14 | 3,690 | 3,730 | 3,565 | 3,615 | 407,100 | 3,615 |
| 2024-05-13 | 3,950 | 4,090 | 3,655 | 3,740 | 747,600 | 3,740 |
| 2024-05-10 | 3,670 | 3,770 | 3,635 | 3,760 | 403,700 | 3,760 |
| 2024-05-09 | 3,660 | 3,775 | 3,625 | 3,665 | 273,100 | 3,665 |
| 2024-05-08 | 3,550 | 3,670 | 3,530 | 3,660 | 277,300 | 3,660 |
| 2024-05-07 | 3,520 | 3,600 | 3,495 | 3,565 | 330,800 | 3,565 |
| 2024-05-02 | 3,435 | 3,565 | 3,400 | 3,530 | 339,000 | 3,530 |
| 2024-05-01 | 3,450 | 3,475 | 3,390 | 3,400 | 290,500 | 3,400 |
| 2024-04-30 | 3,450 | 3,535 | 3,370 | 3,510 | 258,800 | 3,510 |
| 2024-04-26 | 3,475 | 3,480 | 3,275 | 3,370 | 366,700 | 3,370 |
| 2024-04-25 | 3,540 | 3,550 | 3,415 | 3,435 | 311,700 | 3,435 |
| 2024-04-24 | 3,500 | 3,540 | 3,395 | 3,515 | 414,000 | 3,515 |
| 2024-04-23 | 3,380 | 3,475 | 3,340 | 3,420 | 409,900 | 3,420 |
| 2024-04-22 | 3,385 | 3,400 | 3,305 | 3,350 | 288,200 | 3,350 |
| 2024-04-19 | 3,290 | 3,335 | 3,215 | 3,315 | 342,400 | 3,315 |
| 2024-04-18 | 3,240 | 3,340 | 3,205 | 3,310 | 262,700 | 3,310 |
| 2024-04-17 | 3,225 | 3,285 | 3,150 | 3,200 | 366,600 | 3,200 |
| 2024-04-16 | 3,350 | 3,365 | 3,205 | 3,215 | 420,100 | 3,215 |
| 2024-04-15 | 3,200 | 3,355 | 3,165 | 3,350 | 328,600 | 3,350 |
| 2024-04-12 | 3,135 | 3,275 | 3,120 | 3,235 | 583,200 | 3,235 |
| 2024-04-11 | 2,912 | 3,130 | 2,906 | 3,115 | 788,300 | 3,115 |
| 2024-04-10 | 2,750 | 2,926 | 2,750 | 2,897 | 347,600 | 2,897 |
| 2024-04-09 | 2,749 | 2,773 | 2,733 | 2,754 | 91,600 | 2,754 |
| 2024-04-08 | 2,710 | 2,743 | 2,707 | 2,740 | 124,700 | 2,740 |
| 2024-04-05 | 2,665 | 2,713 | 2,663 | 2,708 | 130,600 | 2,708 |
| 2024-04-04 | 2,735 | 2,755 | 2,713 | 2,738 | 122,400 | 2,738 |
| 2024-04-03 | 2,718 | 2,761 | 2,711 | 2,735 | 117,100 | 2,735 |
| 2024-04-02 | 2,823 | 2,837 | 2,748 | 2,768 | 134,000 | 2,768 |
| 2024-04-01 | 2,925 | 2,930 | 2,822 | 2,869 | 136,400 | 2,869 |
| 2024-03-29 | 2,885 | 2,938 | 2,870 | 2,937 | 195,900 | 2,937 |
| 2024-03-28 | 2,829 | 2,870 | 2,811 | 2,842 | 189,100 | 2,842 |
| 2024-03-27 | 2,828 | 2,880 | 2,828 | 2,857 | 241,300 | 2,857 |
| 2024-03-26 | 2,777 | 2,833 | 2,777 | 2,816 | 136,300 | 2,816 |
| 2024-03-25 | 2,751 | 2,799 | 2,745 | 2,777 | 126,000 | 2,777 |
| 2024-03-22 | 2,789 | 2,789 | 2,751 | 2,769 | 114,700 | 2,769 |
| 2024-03-21 | 2,817 | 2,830 | 2,789 | 2,797 | 119,100 | 2,797 |
| 2024-03-19 | 2,797 | 2,807 | 2,756 | 2,798 | 190,700 | 2,798 |
| 2024-03-18 | 2,782 | 2,805 | 2,763 | 2,784 | 125,100 | 2,784 |
| 2024-03-15 | 2,760 | 2,787 | 2,748 | 2,782 | 129,700 | 2,782 |
| 2024-03-14 | 2,735 | 2,762 | 2,711 | 2,762 | 83,700 | 2,762 |
| 2024-03-13 | 2,755 | 2,787 | 2,698 | 2,710 | 131,200 | 2,710 |
| 2024-03-12 | 2,720 | 2,744 | 2,658 | 2,744 | 132,300 | 2,744 |
| 2024-03-11 | 2,763 | 2,791 | 2,710 | 2,733 | 121,700 | 2,733 |
| 2024-03-08 | 2,730 | 2,827 | 2,726 | 2,803 | 143,300 | 2,803 |
| 2024-03-07 | 2,820 | 2,821 | 2,726 | 2,740 | 86,400 | 2,740 |
| 2024-03-06 | 2,748 | 2,819 | 2,739 | 2,791 | 175,000 | 2,791 |
| 2024-03-05 | 2,715 | 2,776 | 2,698 | 2,753 | 215,800 | 2,753 |
| 2024-03-04 | 2,750 | 2,759 | 2,696 | 2,715 | 150,000 | 2,715 |
| 2024-03-01 | 2,660 | 2,738 | 2,660 | 2,731 | 171,000 | 2,731 |
| 2024-02-29 | 2,670 | 2,685 | 2,620 | 2,651 | 335,300 | 2,651 |
| 2024-02-28 | 2,613 | 2,709 | 2,610 | 2,687 | 380,900 | 2,687 |
| 2024-02-27 | 2,766 | 2,805 | 2,754 | 2,763 | 198,300 | 2,763 |
| 2024-02-26 | 2,725 | 2,770 | 2,725 | 2,750 | 216,300 | 2,750 |
| 2024-02-22 | 2,675 | 2,713 | 2,640 | 2,707 | 204,600 | 2,707 |
| 2024-02-21 | 2,622 | 2,654 | 2,612 | 2,627 | 234,400 | 2,627 |
| 2024-02-20 | 2,701 | 2,712 | 2,662 | 2,672 | 259,200 | 2,672 |
| 2024-02-19 | 2,691 | 2,749 | 2,691 | 2,730 | 139,900 | 2,730 |
| 2024-02-16 | 2,702 | 2,746 | 2,696 | 2,711 | 185,800 | 2,711 |
| 2024-02-15 | 2,799 | 2,799 | 2,722 | 2,727 | 169,700 | 2,727 |
| 2024-02-14 | 2,747 | 2,773 | 2,733 | 2,749 | 170,600 | 2,749 |
| 2024-02-13 | 2,725 | 2,776 | 2,722 | 2,773 | 156,600 | 2,773 |
| 2024-02-09 | 2,746 | 2,771 | 2,721 | 2,722 | 137,900 | 2,722 |
| 2024-02-08 | 2,760 | 2,774 | 2,732 | 2,766 | 111,400 | 2,766 |
| 2024-02-07 | 2,735 | 2,786 | 2,726 | 2,776 | 80,800 | 2,776 |
| 2024-02-06 | 2,793 | 2,808 | 2,753 | 2,758 | 90,000 | 2,758 |
| 2024-02-05 | 2,810 | 2,816 | 2,772 | 2,794 | 147,800 | 2,794 |
| 2024-02-02 | 2,747 | 2,815 | 2,740 | 2,779 | 247,400 | 2,779 |
| 2024-02-01 | 2,714 | 2,839 | 2,675 | 2,727 | 414,600 | 2,727 |
| 2024-01-31 | 2,628 | 2,669 | 2,612 | 2,664 | 158,800 | 2,664 |
| 2024-01-30 | 2,627 | 2,629 | 2,601 | 2,610 | 148,200 | 2,610 |
| 2024-01-29 | 2,610 | 2,645 | 2,610 | 2,629 | 54,200 | 2,629 |
| 2024-01-26 | 2,627 | 2,652 | 2,600 | 2,608 | 109,300 | 2,608 |
| 2024-01-25 | 2,611 | 2,678 | 2,604 | 2,677 | 185,200 | 2,677 |
| 2024-01-24 | 2,629 | 2,630 | 2,590 | 2,609 | 162,900 | 2,609 |
| 2024-01-23 | 2,675 | 2,687 | 2,630 | 2,635 | 201,600 | 2,635 |
| 2024-01-22 | 2,650 | 2,756 | 2,649 | 2,700 | 321,500 | 2,700 |
| 2024-01-19 | 2,520 | 2,554 | 2,515 | 2,553 | 111,000 | 2,553 |
| 2024-01-18 | 2,520 | 2,535 | 2,503 | 2,511 | 45,900 | 2,511 |
| 2024-01-17 | 2,525 | 2,563 | 2,518 | 2,518 | 93,100 | 2,518 |
| 2024-01-16 | 2,573 | 2,575 | 2,518 | 2,518 | 87,900 | 2,518 |
| 2024-01-15 | 2,545 | 2,569 | 2,539 | 2,565 | 112,100 | 2,565 |
| 2024-01-12 | 2,519 | 2,539 | 2,505 | 2,526 | 124,800 | 2,526 |
| 2024-01-11 | 2,531 | 2,534 | 2,503 | 2,519 | 144,900 | 2,519 |
| 2024-01-10 | 2,455 | 2,531 | 2,455 | 2,516 | 144,300 | 2,516 |
| 2024-01-09 | 2,418 | 2,454 | 2,408 | 2,451 | 114,000 | 2,451 |
| 2024-01-05 | 2,443 | 2,449 | 2,414 | 2,418 | 89,400 | 2,418 |
| 2024-01-04 | 2,413 | 2,431 | 2,389 | 2,429 | 61,600 | 2,429 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
