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
2023-12-29	2,447	2,456	2,421	2,435	64,600	2,435
2023-12-28	2,403	2,448	2,401	2,448	70,000	2,448
2023-12-27	2,400	2,439	2,400	2,428	96,600	2,428
2023-12-26	2,379	2,402	2,379	2,394	47,700	2,394
2023-12-25	2,400	2,408	2,372	2,390	85,400	2,390
2023-12-22	2,370	2,393	2,342	2,363	84,100	2,363
2023-12-21	2,352	2,395	2,351	2,380	86,100	2,380
2023-12-20	2,353	2,387	2,353	2,372	115,400	2,372
2023-12-19	2,360	2,372	2,330	2,372	118,100	2,372
2023-12-18	2,383	2,383	2,330	2,363	88,600	2,363
2023-12-15	2,426	2,440	2,403	2,409	128,200	2,409
2023-12-14	2,451	2,457	2,415	2,417	118,500	2,417
2023-12-13	2,457	2,471	2,444	2,457	84,600	2,457
2023-12-12	2,462	2,488	2,437	2,437	156,100	2,437
2023-12-11	2,413	2,432	2,400	2,423	96,700	2,423
2023-12-08	2,417	2,426	2,377	2,386	161,400	2,386
2023-12-07	2,452	2,486	2,416	2,426	167,500	2,426
2023-12-06	2,401	2,477	2,400	2,471	182,800	2,471
2023-12-05	2,411	2,454	2,408	2,411	191,700	2,411
2023-12-04	2,438	2,470	2,437	2,440	205,300	2,440
2023-12-01	2,477	2,485	2,419	2,458	615,100	2,458
2023-11-30	2,451	2,484	2,425	2,447	567,000	2,447
2023-11-29	2,474	2,491	2,448	2,449	144,400	2,449
2023-11-28	2,522	2,541	2,479	2,492	169,700	2,492
2023-11-27	2,488	2,519	2,476	2,508	166,100	2,508
2023-11-24	2,500	2,541	2,488	2,517	229,000	2,517
2023-11-22	2,458	2,496	2,451	2,482	123,800	2,482
2023-11-21	2,386	2,453	2,386	2,447	153,700	2,447
2023-11-20	2,437	2,467	2,391	2,395	141,200	2,395
2023-11-17	2,420	2,467	2,414	2,443	92,200	2,443
2023-11-16	2,432	2,460	2,395	2,427	161,800	2,427
2023-11-15	2,430	2,442	2,402	2,420	75,100	2,420
2023-11-14	2,393	2,422	2,363	2,409	93,400	2,409
2023-11-13	2,431	2,446	2,392	2,393	109,200	2,393
2023-11-10	2,413	2,435	2,386	2,408	180,700	2,408
2023-11-09	2,356	2,443	2,356	2,431	171,600	2,431
2023-11-08	2,404	2,432	2,355	2,359	229,900	2,359
2023-11-07	2,478	2,505	2,407	2,407	181,400	2,407
2023-11-06	2,441	2,486	2,420	2,435	250,500	2,435
2023-11-02	2,431	2,434	2,375	2,401	252,200	2,401
2023-11-01	2,413	2,435	2,329	2,385	431,400	2,385
2023-10-31	2,318	2,387	2,288	2,347	823,000	2,347
2023-10-30	2,035	2,060	1,980	2,018	861,600	2,018
2023-10-27	2,025	2,065	2,025	2,064	213,100	2,064
2023-10-26	1,987	2,007	1,973	1,990	126,600	1,990
2023-10-25	2,057	2,057	2,011	2,011	136,700	2,011
2023-10-24	2,024	2,039	1,955	2,027	122,300	2,027
2023-10-23	2,056	2,062	2,014	2,016	113,500	2,016
2023-10-20	1,982	2,062	1,971	2,052	177,100	2,052
2023-10-19	2,001	2,028	1,986	1,991	95,400	1,991
2023-10-18	2,062	2,066	2,015	2,033	103,200	2,033
2023-10-17	2,063	2,095	2,051	2,063	69,600	2,063
2023-10-16	2,103	2,111	2,036	2,051	169,000	2,051
2023-10-13	2,118	2,152	2,115	2,125	100,600	2,125
2023-10-12	2,125	2,140	2,098	2,140	114,800	2,140
2023-10-11	2,063	2,115	2,061	2,091	118,300	2,091
2023-10-10	2,048	2,072	2,037	2,055	178,700	2,055
2023-10-06	2,040	2,046	2,013	2,021	132,500	2,021
2023-10-05	2,034	2,034	1,996	2,023	181,600	2,023
2023-10-04	2,103	2,103	2,012	2,013	251,200	2,013
2023-10-03	2,247	2,247	2,135	2,135	177,000	2,135
2023-10-02	2,252	2,305	2,250	2,255	145,400	2,255
2023-09-29	2,259	2,278	2,235	2,247	140,700	2,247
2023-09-28	2,226	2,265	2,222	2,246	165,600	2,246
2023-09-27	2,216	2,255	2,184	2,251	150,200	2,251
2023-09-26	2,260	2,260	2,214	2,221	263,700	2,221
2023-09-25	2,258	2,272	2,224	2,261	107,700	2,261
2023-09-22	2,198	2,242	2,190	2,234	110,200	2,234
2023-09-21	2,238	2,244	2,211	2,211	112,200	2,211
2023-09-20	2,266	2,277	2,234	2,237	143,900	2,237
2023-09-19	2,281	2,287	2,253	2,271	133,300	2,271
2023-09-15	2,259	2,289	2,259	2,280	259,200	2,280
2023-09-14	2,202	2,237	2,202	2,230	94,900	2,230
2023-09-13	2,204	2,217	2,191	2,203	108,100	2,203
2023-09-12	2,229	2,237	2,195	2,209	62,500	2,209
2023-09-11	2,230	2,244	2,202	2,219	98,100	2,219
2023-09-08	2,209	2,237	2,202	2,229	135,800	2,229
2023-09-07	2,268	2,275	2,246	2,255	91,600	2,255
2023-09-06	2,258	2,270	2,250	2,265	91,200	2,265
2023-09-05	2,239	2,270	2,222	2,265	145,600	2,265
2023-09-04	2,194	2,233	2,194	2,230	132,400	2,230
2023-09-01	2,154	2,188	2,154	2,188	126,600	2,188
2023-08-31	2,186	2,203	2,176	2,186	104,400	2,186
2023-08-30	2,179	2,199	2,169	2,186	105,800	2,186
2023-08-29	2,200	2,216	2,181	2,192	112,300	2,192
2023-08-28	2,143	2,204	2,143	2,201	90,100	2,201
2023-08-25	2,157	2,157	2,129	2,135	71,900	2,135
2023-08-24	2,152	2,173	2,152	2,160	111,200	2,160
2023-08-23	2,117	2,159	2,117	2,159	106,300	2,159
2023-08-22	2,132	2,152	2,129	2,149	88,500	2,149
2023-08-21	2,152	2,154	2,129	2,129	170,200	2,129
2023-08-18	2,162	2,176	2,142	2,153	119,900	2,153
2023-08-17	2,197	2,205	2,169	2,196	114,100	2,196
2023-08-16	2,196	2,224	2,184	2,206	92,900	2,206
2023-08-15	2,190	2,220	2,171	2,199	112,000	2,199
2023-08-14	2,238	2,245	2,188	2,190	66,400	2,190
2023-08-10	2,179	2,249	2,167	2,249	121,500	2,249
2023-08-09	2,207	2,207	2,170	2,179	109,000	2,179
2023-08-08	2,205	2,245	2,202	2,217	119,200	2,217
2023-08-07	2,180	2,202	2,160	2,197	95,700	2,197
2023-08-04	2,155	2,194	2,134	2,189	141,200	2,189
2023-08-03	2,148	2,163	2,131	2,145	164,500	2,145
2023-08-02	2,131	2,187	2,125	2,152	113,100	2,152
2023-08-01	2,117	2,149	2,107	2,146	144,600	2,146
2023-07-31	2,060	2,121	2,023	2,117	309,600	2,117
2023-07-28	2,009	2,045	2,008	2,043	139,400	2,043
2023-07-27	2,003	2,035	1,992	2,035	71,800	2,035
2023-07-26	2,037	2,037	2,013	2,019	78,800	2,019
2023-07-25	2,024	2,040	2,013	2,037	76,800	2,037
2023-07-24	2,048	2,050	2,027	2,035	51,800	2,035
2023-07-21	2,042	2,045	2,021	2,034	115,400	2,034
2023-07-20	2,041	2,043	2,012	2,018	78,000	2,018
2023-07-19	2,016	2,045	1,993	2,045	136,600	2,045
2023-07-18	1,976	1,995	1,964	1,995	87,600	1,995
2023-07-14	1,976	1,981	1,942	1,961	97,600	1,961
2023-07-13	1,995	1,997	1,975	1,975	58,400	1,975
2023-07-12	2,029	2,029	1,975	1,993	110,800	1,993
2023-07-11	2,051	2,054	2,023	2,024	77,500	2,024
2023-07-10	2,028	2,055	2,023	2,044	107,500	2,044
2023-07-07	2,030	2,047	2,002	2,031	87,800	2,031
2023-07-06	2,022	2,049	2,021	2,037	67,800	2,037
2023-07-05	2,035	2,051	2,026	2,051	100,000	2,051
2023-07-04	2,060	2,060	2,034	2,039	77,000	2,039
2023-07-03	2,029	2,066	2,029	2,051	167,100	2,051
2023-06-30	1,960	2,000	1,957	1,998	219,400	1,998
2023-06-29	2,035	2,047	2,013	2,017	94,100	2,017
2023-06-28	2,012	2,029	1,996	2,029	88,900	2,029
2023-06-27	1,996	1,996	1,976	1,985	99,800	1,985
2023-06-26	1,980	2,009	1,959	1,996	80,300	1,996
2023-06-23	2,037	2,042	1,972	1,980	106,000	1,980
2023-06-22	2,038	2,048	2,028	2,038	101,200	2,038
2023-06-21	2,015	2,038	2,010	2,033	97,100	2,033
2023-06-20	1,985	2,044	1,977	2,038	218,100	2,038
2023-06-19	1,961	1,985	1,955	1,978	178,200	1,978
2023-06-16	1,950	1,963	1,937	1,958	236,400	1,958
2023-06-15	1,949	1,956	1,938	1,940	93,000	1,940
2023-06-14	1,934	1,963	1,933	1,959	164,900	1,959
2023-06-13	1,913	1,922	1,905	1,922	108,000	1,922
2023-06-12	1,900	1,916	1,894	1,915	89,700	1,915
2023-06-09	1,900	1,901	1,885	1,893	144,400	1,893
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6508 (株)明電舎 の時系列データ [2023年度]

6508 (株)明電舎の時系列データ [2023年度]