6508 (株)明電舎 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
2023-06-081,8951,8981,8691,881116,2001,881
2023-06-071,9101,9221,8781,892141,3001,892
2023-06-061,8811,9071,8651,90496,7001,904
2023-06-051,9181,9291,8961,899124,8001,899
2023-06-021,8501,8931,8501,891115,2001,891
2023-06-011,8471,8691,8351,847121,8001,847
2023-05-311,8711,8781,8421,857338,0001,857
2023-05-301,8991,9001,8641,883143,3001,883
2023-05-291,9021,9291,8991,907142,8001,907
2023-05-261,8901,8951,8811,881136,8001,881
2023-05-251,8791,9011,8741,89999,6001,899
2023-05-241,8871,8871,8711,87973,8001,879
2023-05-231,9001,9001,8851,893148,4001,893
2023-05-221,8761,8931,8641,893130,6001,893
2023-05-191,8731,8871,8661,87684,3001,876
2023-05-181,8581,8721,8491,872110,6001,872
2023-05-171,8401,8451,8311,83897,5001,838
2023-05-161,8601,8621,8401,852148,7001,852
2023-05-151,8781,8781,8411,857214,2001,857
2023-05-121,9001,9061,8921,898122,5001,898
2023-05-111,8931,8961,8781,892124,0001,892
2023-05-101,9111,9161,8901,90481,3001,904
2023-05-091,8861,9091,8831,90698,8001,906
2023-05-081,8731,8851,8601,88596,9001,885
2023-05-021,8851,8901,8681,87580,0001,875
2023-05-011,8501,8801,8501,879127,5001,879
2023-04-281,8351,8461,8271,839143,4001,839
2023-04-271,7921,8081,7841,808177,5001,808
2023-04-261,8291,8291,8041,814122,7001,814
2023-04-251,8291,8601,8281,832233,2001,832
2023-04-241,8011,8291,7981,821146,7001,821
2023-04-211,7981,8161,7911,802192,8001,802
2023-04-201,7971,8211,7971,815120,3001,815
2023-04-191,8041,8101,7981,807144,9001,807
2023-04-181,8191,8241,8091,819128,5001,819
2023-04-171,8211,8301,8071,826111,7001,826
2023-04-141,8001,8181,7951,817180,9001,817
2023-04-131,7971,8001,7871,800144,6001,800
2023-04-121,8001,8081,7971,802121,7001,802
2023-04-111,8101,8211,8001,804135,9001,804
2023-04-101,8281,8321,7961,797116,6001,797
2023-04-071,8071,8201,7981,810157,0001,810
2023-04-061,8481,8481,8081,809237,1001,809
2023-04-051,8911,8931,8611,864103,3001,864
2023-04-041,9261,9281,9061,92382,3001,923
2023-04-031,9401,9421,9171,926117,1001,926
2023-03-311,9101,9271,9101,92199,5001,921
2023-03-301,9001,9091,8881,901118,7001,901
2023-03-291,8911,9251,8901,923118,3001,923
2023-03-281,8871,8871,8731,88071,7001,880
2023-03-271,8841,8861,8671,88173,2001,881
2023-03-241,8791,8791,8551,87276,9001,872
2023-03-231,8511,8721,8321,87253,7001,872
2023-03-221,8781,8781,8561,86275,8001,862
2023-03-201,8531,8651,8381,838126,7001,838
2023-03-171,8841,8851,8641,87757,2001,877
2023-03-161,8501,8611,8291,85398,5001,853
2023-03-151,8931,8951,8811,88987,2001,889
2023-03-141,8961,9051,8591,868100,7001,868
2023-03-131,9501,9531,9161,92990,7001,929
2023-03-101,9882,0011,9751,976121,2001,976
2023-03-092,0242,0342,0152,02298,7002,022
2023-03-081,9992,0121,9952,00978,0002,009
2023-03-072,0102,0151,9942,00791,9002,007
2023-03-061,9882,0101,9732,007103,8002,007
2023-03-031,9721,9951,9651,986110,5001,986
2023-03-021,9801,9841,9571,96188,5001,961
2023-03-011,9511,9771,9381,974127,7001,974
2023-02-281,9401,9971,9301,962241,1001,962
2023-02-271,9451,9551,9431,95139,5001,951
2023-02-241,9431,9611,9311,958159,6001,958
2023-02-221,9201,9241,9071,92355,0001,923
2023-02-211,9131,9391,9131,93544,1001,935
2023-02-201,9201,9251,9091,91459,3001,914
2023-02-171,9311,9381,9111,91985,4001,919
2023-02-161,9701,9771,9451,95463,1001,954
2023-02-151,9831,9831,9531,95959,2001,959
2023-02-141,9501,9571,9361,95348,7001,953
2023-02-131,9341,9411,9141,92752,2001,927
2023-02-101,9171,9581,9151,934105,2001,934
2023-02-091,8901,9241,8891,92074,2001,920
2023-02-081,9081,9141,9001,90653,6001,906
2023-02-071,9001,9141,8971,90357,9001,903
2023-02-061,8931,9061,8841,89870,0001,898
2023-02-031,8631,8911,8601,87872,3001,878
2023-02-021,8881,8891,8601,874135,9001,874
2023-02-011,9461,9681,8811,884202,3001,884
2023-01-311,9101,9311,8961,922127,4001,922
2023-01-301,8991,9361,8991,910122,4001,910
2023-01-271,9151,9161,8851,89397,0001,893
2023-01-261,9201,9291,9071,91540,8001,915
2023-01-251,9081,9221,9071,91783,3001,917
2023-01-241,8851,9151,8841,90892,9001,908
2023-01-231,8761,8821,8681,87540,6001,875
2023-01-201,8451,8581,8361,85339,1001,853
2023-01-191,8551,8651,8461,85047,0001,850
2023-01-181,8421,8631,8271,85557,8001,855
2023-01-171,8121,8381,8121,82948,8001,829
2023-01-161,8261,8321,8121,81255,7001,812
2023-01-131,8341,8571,8261,82855,3001,828
2023-01-121,8281,8461,8281,84652,8001,846
2023-01-111,8281,8401,8281,82843,2001,828
2023-01-101,8441,8541,8241,82467,7001,824
2023-01-061,8321,8401,8241,83367,7001,833
2023-01-051,8391,8451,8211,84579,5001,845
2023-01-041,8671,8711,8341,84283,4001,842

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