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
2024-05-173,6103,7353,5953,695211,0003,695
2024-05-163,6553,6903,6053,640211,6003,640
2024-05-153,6053,6203,5203,595323,6003,595
2024-05-143,6903,7303,5653,615407,1003,615
2024-05-133,9504,0903,6553,740747,6003,740
2024-05-103,6703,7703,6353,760403,7003,760
2024-05-093,6603,7753,6253,665273,1003,665
2024-05-083,5503,6703,5303,660277,3003,660
2024-05-073,5203,6003,4953,565330,8003,565
2024-05-023,4353,5653,4003,530339,0003,530
2024-05-013,4503,4753,3903,400290,5003,400
2024-04-303,4503,5353,3703,510258,8003,510
2024-04-263,4753,4803,2753,370366,7003,370
2024-04-253,5403,5503,4153,435311,7003,435
2024-04-243,5003,5403,3953,515414,0003,515
2024-04-233,3803,4753,3403,420409,9003,420
2024-04-223,3853,4003,3053,350288,2003,350
2024-04-193,2903,3353,2153,315342,4003,315
2024-04-183,2403,3403,2053,310262,7003,310
2024-04-173,2253,2853,1503,200366,6003,200
2024-04-163,3503,3653,2053,215420,1003,215
2024-04-153,2003,3553,1653,350328,6003,350
2024-04-123,1353,2753,1203,235583,2003,235
2024-04-112,9123,1302,9063,115788,3003,115
2024-04-102,7502,9262,7502,897347,6002,897
2024-04-092,7492,7732,7332,75491,6002,754
2024-04-082,7102,7432,7072,740124,7002,740
2024-04-052,6652,7132,6632,708130,6002,708
2024-04-042,7352,7552,7132,738122,4002,738
2024-04-032,7182,7612,7112,735117,1002,735
2024-04-022,8232,8372,7482,768134,0002,768
2024-04-012,9252,9302,8222,869136,4002,869
2024-03-292,8852,9382,8702,937195,9002,937
2024-03-282,8292,8702,8112,842189,1002,842
2024-03-272,8282,8802,8282,857241,3002,857
2024-03-262,7772,8332,7772,816136,3002,816
2024-03-252,7512,7992,7452,777126,0002,777
2024-03-222,7892,7892,7512,769114,7002,769
2024-03-212,8172,8302,7892,797119,1002,797
2024-03-192,7972,8072,7562,798190,7002,798
2024-03-182,7822,8052,7632,784125,1002,784
2024-03-152,7602,7872,7482,782129,7002,782
2024-03-142,7352,7622,7112,76283,7002,762
2024-03-132,7552,7872,6982,710131,2002,710
2024-03-122,7202,7442,6582,744132,3002,744
2024-03-112,7632,7912,7102,733121,7002,733
2024-03-082,7302,8272,7262,803143,3002,803
2024-03-072,8202,8212,7262,74086,4002,740
2024-03-062,7482,8192,7392,791175,0002,791
2024-03-052,7152,7762,6982,753215,8002,753
2024-03-042,7502,7592,6962,715150,0002,715
2024-03-012,6602,7382,6602,731171,0002,731
2024-02-292,6702,6852,6202,651335,3002,651
2024-02-282,6132,7092,6102,687380,9002,687
2024-02-272,7662,8052,7542,763198,3002,763
2024-02-262,7252,7702,7252,750216,3002,750
2024-02-222,6752,7132,6402,707204,6002,707
2024-02-212,6222,6542,6122,627234,4002,627
2024-02-202,7012,7122,6622,672259,2002,672
2024-02-192,6912,7492,6912,730139,9002,730
2024-02-162,7022,7462,6962,711185,8002,711
2024-02-152,7992,7992,7222,727169,7002,727
2024-02-142,7472,7732,7332,749170,6002,749
2024-02-132,7252,7762,7222,773156,6002,773
2024-02-092,7462,7712,7212,722137,9002,722
2024-02-082,7602,7742,7322,766111,4002,766
2024-02-072,7352,7862,7262,77680,8002,776
2024-02-062,7932,8082,7532,75890,0002,758
2024-02-052,8102,8162,7722,794147,8002,794
2024-02-022,7472,8152,7402,779247,4002,779
2024-02-012,7142,8392,6752,727414,6002,727
2024-01-312,6282,6692,6122,664158,8002,664
2024-01-302,6272,6292,6012,610148,2002,610
2024-01-292,6102,6452,6102,62954,2002,629
2024-01-262,6272,6522,6002,608109,3002,608
2024-01-252,6112,6782,6042,677185,2002,677
2024-01-242,6292,6302,5902,609162,9002,609
2024-01-232,6752,6872,6302,635201,6002,635
2024-01-222,6502,7562,6492,700321,5002,700
2024-01-192,5202,5542,5152,553111,0002,553
2024-01-182,5202,5352,5032,51145,9002,511
2024-01-172,5252,5632,5182,51893,1002,518
2024-01-162,5732,5752,5182,51887,9002,518
2024-01-152,5452,5692,5392,565112,1002,565
2024-01-122,5192,5392,5052,526124,8002,526
2024-01-112,5312,5342,5032,519144,9002,519
2024-01-102,4552,5312,4552,516144,3002,516
2024-01-092,4182,4542,4082,451114,0002,451
2024-01-052,4432,4492,4142,41889,4002,418
2024-01-042,4132,4312,3892,42961,6002,429

分割・併合履歴 : [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株