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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,895 | 1,898 | 1,869 | 1,881 | 116,200 | 1,881 |
| 2023-06-07 | 1,910 | 1,922 | 1,878 | 1,892 | 141,300 | 1,892 |
| 2023-06-06 | 1,881 | 1,907 | 1,865 | 1,904 | 96,700 | 1,904 |
| 2023-06-05 | 1,918 | 1,929 | 1,896 | 1,899 | 124,800 | 1,899 |
| 2023-06-02 | 1,850 | 1,893 | 1,850 | 1,891 | 115,200 | 1,891 |
| 2023-06-01 | 1,847 | 1,869 | 1,835 | 1,847 | 121,800 | 1,847 |
| 2023-05-31 | 1,871 | 1,878 | 1,842 | 1,857 | 338,000 | 1,857 |
| 2023-05-30 | 1,899 | 1,900 | 1,864 | 1,883 | 143,300 | 1,883 |
| 2023-05-29 | 1,902 | 1,929 | 1,899 | 1,907 | 142,800 | 1,907 |
| 2023-05-26 | 1,890 | 1,895 | 1,881 | 1,881 | 136,800 | 1,881 |
| 2023-05-25 | 1,879 | 1,901 | 1,874 | 1,899 | 99,600 | 1,899 |
| 2023-05-24 | 1,887 | 1,887 | 1,871 | 1,879 | 73,800 | 1,879 |
| 2023-05-23 | 1,900 | 1,900 | 1,885 | 1,893 | 148,400 | 1,893 |
| 2023-05-22 | 1,876 | 1,893 | 1,864 | 1,893 | 130,600 | 1,893 |
| 2023-05-19 | 1,873 | 1,887 | 1,866 | 1,876 | 84,300 | 1,876 |
| 2023-05-18 | 1,858 | 1,872 | 1,849 | 1,872 | 110,600 | 1,872 |
| 2023-05-17 | 1,840 | 1,845 | 1,831 | 1,838 | 97,500 | 1,838 |
| 2023-05-16 | 1,860 | 1,862 | 1,840 | 1,852 | 148,700 | 1,852 |
| 2023-05-15 | 1,878 | 1,878 | 1,841 | 1,857 | 214,200 | 1,857 |
| 2023-05-12 | 1,900 | 1,906 | 1,892 | 1,898 | 122,500 | 1,898 |
| 2023-05-11 | 1,893 | 1,896 | 1,878 | 1,892 | 124,000 | 1,892 |
| 2023-05-10 | 1,911 | 1,916 | 1,890 | 1,904 | 81,300 | 1,904 |
| 2023-05-09 | 1,886 | 1,909 | 1,883 | 1,906 | 98,800 | 1,906 |
| 2023-05-08 | 1,873 | 1,885 | 1,860 | 1,885 | 96,900 | 1,885 |
| 2023-05-02 | 1,885 | 1,890 | 1,868 | 1,875 | 80,000 | 1,875 |
| 2023-05-01 | 1,850 | 1,880 | 1,850 | 1,879 | 127,500 | 1,879 |
| 2023-04-28 | 1,835 | 1,846 | 1,827 | 1,839 | 143,400 | 1,839 |
| 2023-04-27 | 1,792 | 1,808 | 1,784 | 1,808 | 177,500 | 1,808 |
| 2023-04-26 | 1,829 | 1,829 | 1,804 | 1,814 | 122,700 | 1,814 |
| 2023-04-25 | 1,829 | 1,860 | 1,828 | 1,832 | 233,200 | 1,832 |
| 2023-04-24 | 1,801 | 1,829 | 1,798 | 1,821 | 146,700 | 1,821 |
| 2023-04-21 | 1,798 | 1,816 | 1,791 | 1,802 | 192,800 | 1,802 |
| 2023-04-20 | 1,797 | 1,821 | 1,797 | 1,815 | 120,300 | 1,815 |
| 2023-04-19 | 1,804 | 1,810 | 1,798 | 1,807 | 144,900 | 1,807 |
| 2023-04-18 | 1,819 | 1,824 | 1,809 | 1,819 | 128,500 | 1,819 |
| 2023-04-17 | 1,821 | 1,830 | 1,807 | 1,826 | 111,700 | 1,826 |
| 2023-04-14 | 1,800 | 1,818 | 1,795 | 1,817 | 180,900 | 1,817 |
| 2023-04-13 | 1,797 | 1,800 | 1,787 | 1,800 | 144,600 | 1,800 |
| 2023-04-12 | 1,800 | 1,808 | 1,797 | 1,802 | 121,700 | 1,802 |
| 2023-04-11 | 1,810 | 1,821 | 1,800 | 1,804 | 135,900 | 1,804 |
| 2023-04-10 | 1,828 | 1,832 | 1,796 | 1,797 | 116,600 | 1,797 |
| 2023-04-07 | 1,807 | 1,820 | 1,798 | 1,810 | 157,000 | 1,810 |
| 2023-04-06 | 1,848 | 1,848 | 1,808 | 1,809 | 237,100 | 1,809 |
| 2023-04-05 | 1,891 | 1,893 | 1,861 | 1,864 | 103,300 | 1,864 |
| 2023-04-04 | 1,926 | 1,928 | 1,906 | 1,923 | 82,300 | 1,923 |
| 2023-04-03 | 1,940 | 1,942 | 1,917 | 1,926 | 117,100 | 1,926 |
| 2023-03-31 | 1,910 | 1,927 | 1,910 | 1,921 | 99,500 | 1,921 |
| 2023-03-30 | 1,900 | 1,909 | 1,888 | 1,901 | 118,700 | 1,901 |
| 2023-03-29 | 1,891 | 1,925 | 1,890 | 1,923 | 118,300 | 1,923 |
| 2023-03-28 | 1,887 | 1,887 | 1,873 | 1,880 | 71,700 | 1,880 |
| 2023-03-27 | 1,884 | 1,886 | 1,867 | 1,881 | 73,200 | 1,881 |
| 2023-03-24 | 1,879 | 1,879 | 1,855 | 1,872 | 76,900 | 1,872 |
| 2023-03-23 | 1,851 | 1,872 | 1,832 | 1,872 | 53,700 | 1,872 |
| 2023-03-22 | 1,878 | 1,878 | 1,856 | 1,862 | 75,800 | 1,862 |
| 2023-03-20 | 1,853 | 1,865 | 1,838 | 1,838 | 126,700 | 1,838 |
| 2023-03-17 | 1,884 | 1,885 | 1,864 | 1,877 | 57,200 | 1,877 |
| 2023-03-16 | 1,850 | 1,861 | 1,829 | 1,853 | 98,500 | 1,853 |
| 2023-03-15 | 1,893 | 1,895 | 1,881 | 1,889 | 87,200 | 1,889 |
| 2023-03-14 | 1,896 | 1,905 | 1,859 | 1,868 | 100,700 | 1,868 |
| 2023-03-13 | 1,950 | 1,953 | 1,916 | 1,929 | 90,700 | 1,929 |
| 2023-03-10 | 1,988 | 2,001 | 1,975 | 1,976 | 121,200 | 1,976 |
| 2023-03-09 | 2,024 | 2,034 | 2,015 | 2,022 | 98,700 | 2,022 |
| 2023-03-08 | 1,999 | 2,012 | 1,995 | 2,009 | 78,000 | 2,009 |
| 2023-03-07 | 2,010 | 2,015 | 1,994 | 2,007 | 91,900 | 2,007 |
| 2023-03-06 | 1,988 | 2,010 | 1,973 | 2,007 | 103,800 | 2,007 |
| 2023-03-03 | 1,972 | 1,995 | 1,965 | 1,986 | 110,500 | 1,986 |
| 2023-03-02 | 1,980 | 1,984 | 1,957 | 1,961 | 88,500 | 1,961 |
| 2023-03-01 | 1,951 | 1,977 | 1,938 | 1,974 | 127,700 | 1,974 |
| 2023-02-28 | 1,940 | 1,997 | 1,930 | 1,962 | 241,100 | 1,962 |
| 2023-02-27 | 1,945 | 1,955 | 1,943 | 1,951 | 39,500 | 1,951 |
| 2023-02-24 | 1,943 | 1,961 | 1,931 | 1,958 | 159,600 | 1,958 |
| 2023-02-22 | 1,920 | 1,924 | 1,907 | 1,923 | 55,000 | 1,923 |
| 2023-02-21 | 1,913 | 1,939 | 1,913 | 1,935 | 44,100 | 1,935 |
| 2023-02-20 | 1,920 | 1,925 | 1,909 | 1,914 | 59,300 | 1,914 |
| 2023-02-17 | 1,931 | 1,938 | 1,911 | 1,919 | 85,400 | 1,919 |
| 2023-02-16 | 1,970 | 1,977 | 1,945 | 1,954 | 63,100 | 1,954 |
| 2023-02-15 | 1,983 | 1,983 | 1,953 | 1,959 | 59,200 | 1,959 |
| 2023-02-14 | 1,950 | 1,957 | 1,936 | 1,953 | 48,700 | 1,953 |
| 2023-02-13 | 1,934 | 1,941 | 1,914 | 1,927 | 52,200 | 1,927 |
| 2023-02-10 | 1,917 | 1,958 | 1,915 | 1,934 | 105,200 | 1,934 |
| 2023-02-09 | 1,890 | 1,924 | 1,889 | 1,920 | 74,200 | 1,920 |
| 2023-02-08 | 1,908 | 1,914 | 1,900 | 1,906 | 53,600 | 1,906 |
| 2023-02-07 | 1,900 | 1,914 | 1,897 | 1,903 | 57,900 | 1,903 |
| 2023-02-06 | 1,893 | 1,906 | 1,884 | 1,898 | 70,000 | 1,898 |
| 2023-02-03 | 1,863 | 1,891 | 1,860 | 1,878 | 72,300 | 1,878 |
| 2023-02-02 | 1,888 | 1,889 | 1,860 | 1,874 | 135,900 | 1,874 |
| 2023-02-01 | 1,946 | 1,968 | 1,881 | 1,884 | 202,300 | 1,884 |
| 2023-01-31 | 1,910 | 1,931 | 1,896 | 1,922 | 127,400 | 1,922 |
| 2023-01-30 | 1,899 | 1,936 | 1,899 | 1,910 | 122,400 | 1,910 |
| 2023-01-27 | 1,915 | 1,916 | 1,885 | 1,893 | 97,000 | 1,893 |
| 2023-01-26 | 1,920 | 1,929 | 1,907 | 1,915 | 40,800 | 1,915 |
| 2023-01-25 | 1,908 | 1,922 | 1,907 | 1,917 | 83,300 | 1,917 |
| 2023-01-24 | 1,885 | 1,915 | 1,884 | 1,908 | 92,900 | 1,908 |
| 2023-01-23 | 1,876 | 1,882 | 1,868 | 1,875 | 40,600 | 1,875 |
| 2023-01-20 | 1,845 | 1,858 | 1,836 | 1,853 | 39,100 | 1,853 |
| 2023-01-19 | 1,855 | 1,865 | 1,846 | 1,850 | 47,000 | 1,850 |
| 2023-01-18 | 1,842 | 1,863 | 1,827 | 1,855 | 57,800 | 1,855 |
| 2023-01-17 | 1,812 | 1,838 | 1,812 | 1,829 | 48,800 | 1,829 |
| 2023-01-16 | 1,826 | 1,832 | 1,812 | 1,812 | 55,700 | 1,812 |
| 2023-01-13 | 1,834 | 1,857 | 1,826 | 1,828 | 55,300 | 1,828 |
| 2023-01-12 | 1,828 | 1,846 | 1,828 | 1,846 | 52,800 | 1,846 |
| 2023-01-11 | 1,828 | 1,840 | 1,828 | 1,828 | 43,200 | 1,828 |
| 2023-01-10 | 1,844 | 1,854 | 1,824 | 1,824 | 67,700 | 1,824 |
| 2023-01-06 | 1,832 | 1,840 | 1,824 | 1,833 | 67,700 | 1,833 |
| 2023-01-05 | 1,839 | 1,845 | 1,821 | 1,845 | 79,500 | 1,845 |
| 2023-01-04 | 1,867 | 1,871 | 1,834 | 1,842 | 83,400 | 1,842 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株
