8927 (株)明豊エンタープライズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 285 | 289 | 278 | 282 | 372,400 | 282 |
| 2025-04-03 | 284 | 294 | 281 | 290 | 243,600 | 290 |
| 2025-04-02 | 292 | 292 | 288 | 289 | 91,200 | 289 |
| 2025-04-01 | 288 | 292 | 288 | 291 | 85,700 | 291 |
| 2025-03-31 | 288 | 288 | 283 | 287 | 139,200 | 287 |
| 2025-03-28 | 291 | 294 | 289 | 291 | 144,400 | 291 |
| 2025-03-27 | 282 | 293 | 281 | 292 | 278,200 | 292 |
| 2025-03-26 | 280 | 284 | 278 | 281 | 116,300 | 281 |
| 2025-03-25 | 278 | 280 | 278 | 280 | 83,100 | 280 |
| 2025-03-24 | 279 | 280 | 275 | 276 | 157,900 | 276 |
| 2025-03-21 | 278 | 280 | 275 | 278 | 103,100 | 278 |
| 2025-03-19 | 281 | 283 | 277 | 277 | 234,400 | 277 |
| 2025-03-18 | 279 | 285 | 276 | 281 | 580,100 | 281 |
| 2025-03-17 | 303 | 307 | 296 | 301 | 372,200 | 301 |
| 2025-03-14 | 292 | 301 | 292 | 301 | 118,100 | 301 |
| 2025-03-13 | 293 | 295 | 292 | 294 | 69,000 | 294 |
| 2025-03-12 | 290 | 296 | 290 | 294 | 67,500 | 294 |
| 2025-03-11 | 290 | 293 | 285 | 293 | 129,800 | 293 |
| 2025-03-10 | 296 | 296 | 292 | 296 | 41,000 | 296 |
| 2025-03-07 | 296 | 299 | 293 | 294 | 65,000 | 294 |
| 2025-03-06 | 303 | 303 | 297 | 298 | 38,100 | 298 |
| 2025-03-05 | 299 | 302 | 299 | 300 | 58,800 | 300 |
| 2025-03-04 | 306 | 306 | 298 | 300 | 81,700 | 300 |
| 2025-03-03 | 306 | 309 | 304 | 305 | 76,200 | 305 |
| 2025-02-28 | 307 | 309 | 302 | 306 | 104,100 | 306 |
| 2025-02-27 | 305 | 314 | 305 | 310 | 182,600 | 310 |
| 2025-02-26 | 302 | 308 | 301 | 301 | 52,300 | 301 |
| 2025-02-25 | 300 | 303 | 298 | 303 | 74,500 | 303 |
| 2025-02-21 | 298 | 302 | 296 | 300 | 54,400 | 300 |
| 2025-02-20 | 294 | 302 | 290 | 295 | 133,500 | 295 |
| 2025-02-19 | 293 | 294 | 289 | 294 | 31,900 | 294 |
| 2025-02-18 | 295 | 295 | 290 | 293 | 38,500 | 293 |
| 2025-02-17 | 290 | 293 | 288 | 293 | 39,400 | 293 |
| 2025-02-14 | 293 | 293 | 288 | 289 | 25,700 | 289 |
| 2025-02-13 | 288 | 293 | 286 | 292 | 114,600 | 292 |
| 2025-02-12 | 289 | 289 | 283 | 285 | 58,000 | 285 |
| 2025-02-10 | 289 | 290 | 286 | 286 | 77,100 | 286 |
| 2025-02-07 | 286 | 288 | 284 | 287 | 25,800 | 287 |
| 2025-02-06 | 287 | 287 | 285 | 286 | 17,400 | 286 |
| 2025-02-05 | 284 | 288 | 284 | 287 | 69,200 | 287 |
| 2025-02-04 | 291 | 291 | 280 | 283 | 219,900 | 283 |
| 2025-02-03 | 292 | 292 | 283 | 286 | 132,200 | 286 |
| 2025-01-31 | 292 | 292 | 287 | 292 | 93,000 | 292 |
| 2025-01-30 | 292 | 293 | 282 | 290 | 187,000 | 290 |
| 2025-01-29 | 299 | 306 | 299 | 299 | 397,200 | 299 |
| 2025-01-28 | 291 | 298 | 291 | 298 | 109,800 | 298 |
| 2025-01-27 | 295 | 295 | 291 | 291 | 46,400 | 291 |
| 2025-01-24 | 290 | 296 | 290 | 291 | 70,300 | 291 |
| 2025-01-23 | 294 | 294 | 290 | 291 | 48,600 | 291 |
| 2025-01-22 | 292 | 297 | 292 | 294 | 36,200 | 294 |
| 2025-01-21 | 295 | 295 | 291 | 294 | 36,500 | 294 |
| 2025-01-20 | 290 | 295 | 290 | 295 | 28,600 | 295 |
| 2025-01-17 | 288 | 291 | 285 | 291 | 74,200 | 291 |
| 2025-01-16 | 295 | 297 | 288 | 291 | 65,600 | 291 |
| 2025-01-15 | 293 | 296 | 291 | 294 | 34,200 | 294 |
| 2025-01-14 | 298 | 298 | 288 | 290 | 106,000 | 290 |
| 2025-01-10 | 298 | 300 | 297 | 299 | 24,300 | 299 |
| 2025-01-09 | 307 | 307 | 298 | 300 | 92,700 | 300 |
| 2025-01-08 | 308 | 310 | 304 | 306 | 95,400 | 306 |
| 2025-01-07 | 310 | 314 | 308 | 310 | 179,800 | 310 |
| 2025-01-06 | 304 | 309 | 300 | 309 | 139,800 | 309 |
分割・併合履歴 ： [2005-07-26]1株→2株