8927 (株)明豊エンタープライズ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 361 | 363 | 356 | 357 | 93,000 | 357 |
| 2024-05-01 | 355 | 363 | 352 | 361 | 143,400 | 361 |
| 2024-04-30 | 359 | 362 | 354 | 355 | 195,900 | 355 |
| 2024-04-26 | 344 | 352 | 340 | 352 | 127,100 | 352 |
| 2024-04-25 | 353 | 354 | 343 | 344 | 154,900 | 344 |
| 2024-04-24 | 360 | 362 | 349 | 351 | 212,300 | 351 |
| 2024-04-23 | 366 | 373 | 359 | 360 | 232,000 | 360 |
| 2024-04-22 | 356 | 367 | 351 | 366 | 244,200 | 366 |
| 2024-04-19 | 359 | 361 | 341 | 360 | 458,000 | 360 |
| 2024-04-18 | 347 | 365 | 346 | 359 | 452,900 | 359 |
| 2024-04-17 | 332 | 356 | 329 | 352 | 779,000 | 352 |
| 2024-04-16 | 335 | 338 | 328 | 331 | 149,600 | 331 |
| 2024-04-15 | 335 | 344 | 330 | 339 | 138,900 | 339 |
| 2024-04-12 | 340 | 345 | 335 | 340 | 178,500 | 340 |
| 2024-04-11 | 323 | 344 | 320 | 344 | 310,600 | 344 |
| 2024-04-10 | 319 | 327 | 317 | 327 | 128,500 | 327 |
| 2024-04-09 | 322 | 322 | 315 | 320 | 50,100 | 320 |
| 2024-04-08 | 316 | 321 | 315 | 320 | 94,100 | 320 |
| 2024-04-05 | 310 | 316 | 301 | 313 | 107,200 | 313 |
| 2024-04-04 | 320 | 322 | 315 | 318 | 110,200 | 318 |
| 2024-04-03 | 316 | 320 | 310 | 312 | 183,300 | 312 |
| 2024-04-02 | 334 | 338 | 317 | 319 | 295,000 | 319 |
| 2024-04-01 | 347 | 349 | 335 | 335 | 195,400 | 335 |
| 2024-03-29 | 336 | 347 | 334 | 347 | 146,400 | 347 |
| 2024-03-28 | 332 | 348 | 329 | 335 | 280,900 | 335 |
| 2024-03-27 | 334 | 335 | 326 | 328 | 132,300 | 328 |
| 2024-03-26 | 326 | 332 | 321 | 328 | 197,300 | 328 |
| 2024-03-25 | 319 | 331 | 318 | 327 | 229,600 | 327 |
| 2024-03-22 | 315 | 319 | 310 | 317 | 187,000 | 317 |
| 2024-03-21 | 323 | 327 | 314 | 317 | 326,400 | 317 |
| 2024-03-19 | 322 | 329 | 306 | 321 | 657,400 | 321 |
| 2024-03-18 | 279 | 320 | 278 | 312 | 1,949,000 | 312 |
| 2024-03-15 | 280 | 280 | 271 | 271 | 222,700 | 271 |
| 2024-03-14 | 271 | 280 | 271 | 280 | 111,700 | 280 |
| 2024-03-13 | 272 | 274 | 267 | 271 | 106,400 | 271 |
| 2024-03-12 | 267 | 273 | 265 | 273 | 131,700 | 273 |
| 2024-03-11 | 270 | 275 | 264 | 265 | 219,500 | 265 |
| 2024-03-08 | 283 | 284 | 276 | 277 | 143,600 | 277 |
| 2024-03-07 | 286 | 287 | 278 | 284 | 139,900 | 284 |
| 2024-03-06 | 283 | 293 | 281 | 289 | 160,300 | 289 |
| 2024-03-05 | 279 | 286 | 276 | 285 | 198,600 | 285 |
| 2024-03-04 | 272 | 281 | 268 | 279 | 259,000 | 279 |
| 2024-03-01 | 271 | 271 | 265 | 265 | 193,400 | 265 |
| 2024-02-29 | 274 | 275 | 270 | 273 | 65,900 | 273 |
| 2024-02-28 | 268 | 274 | 268 | 274 | 128,300 | 274 |
| 2024-02-27 | 271 | 271 | 266 | 268 | 119,900 | 268 |
| 2024-02-26 | 269 | 273 | 266 | 266 | 160,600 | 266 |
| 2024-02-22 | 265 | 269 | 263 | 268 | 152,400 | 268 |
| 2024-02-21 | 261 | 266 | 260 | 265 | 170,300 | 265 |
| 2024-02-20 | 262 | 264 | 260 | 260 | 164,300 | 260 |
| 2024-02-19 | 253 | 261 | 253 | 261 | 174,500 | 261 |
| 2024-02-16 | 246 | 257 | 246 | 257 | 131,700 | 257 |
| 2024-02-15 | 249 | 249 | 245 | 247 | 90,900 | 247 |
| 2024-02-14 | 247 | 249 | 245 | 249 | 99,100 | 249 |
| 2024-02-13 | 250 | 250 | 247 | 247 | 84,800 | 247 |
| 2024-02-09 | 248 | 252 | 248 | 248 | 77,200 | 248 |
| 2024-02-08 | 251 | 252 | 248 | 248 | 95,400 | 248 |
| 2024-02-07 | 250 | 252 | 247 | 252 | 107,300 | 252 |
| 2024-02-06 | 257 | 257 | 252 | 252 | 53,600 | 252 |
| 2024-02-05 | 256 | 257 | 252 | 257 | 108,900 | 257 |
| 2024-02-02 | 252 | 253 | 249 | 253 | 96,900 | 253 |
| 2024-02-01 | 251 | 256 | 251 | 252 | 119,300 | 252 |
| 2024-01-31 | 252 | 252 | 247 | 251 | 172,200 | 251 |
| 2024-01-30 | 255 | 255 | 245 | 252 | 305,900 | 252 |
| 2024-01-29 | 264 | 264 | 254 | 255 | 407,700 | 255 |
| 2024-01-26 | 256 | 263 | 256 | 259 | 102,500 | 259 |
| 2024-01-25 | 260 | 261 | 257 | 258 | 85,100 | 258 |
| 2024-01-24 | 261 | 263 | 258 | 258 | 150,900 | 258 |
| 2024-01-23 | 264 | 266 | 262 | 262 | 194,300 | 262 |
| 2024-01-22 | 255 | 267 | 255 | 266 | 410,200 | 266 |
| 2024-01-19 | 253 | 253 | 250 | 253 | 149,900 | 253 |
| 2024-01-18 | 251 | 251 | 249 | 250 | 78,600 | 250 |
| 2024-01-17 | 250 | 252 | 248 | 250 | 101,200 | 250 |
| 2024-01-16 | 253 | 253 | 248 | 248 | 82,400 | 248 |
| 2024-01-15 | 247 | 253 | 247 | 250 | 194,700 | 250 |
| 2024-01-12 | 247 | 247 | 240 | 247 | 187,500 | 247 |
| 2024-01-11 | 250 | 251 | 247 | 247 | 119,300 | 247 |
| 2024-01-10 | 253 | 254 | 246 | 248 | 196,400 | 248 |
| 2024-01-09 | 254 | 254 | 250 | 253 | 173,400 | 253 |
| 2024-01-05 | 251 | 253 | 249 | 252 | 120,500 | 252 |
| 2024-01-04 | 246 | 253 | 245 | 250 | 397,600 | 250 |
分割・併合履歴 ： [2005-07-26]1株→2株
