1. HOME >
  2. 株価時系列 >
  3. 8927 >
  4. 2021年

8927 (株)明豊エンタープライズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3018518718418738,200187
2021-12-2918218518118586,600185
2021-12-2818418418218377,000183
2021-12-27182184181184169,000184
2021-12-2418618718418597,100185
2021-12-23189189185186106,100186
2021-12-22183188182188138,500188
2021-12-21182183181182124,500182
2021-12-20185185181181182,900181
2021-12-17188188184186257,900186
2021-12-16196196181190791,900190
2021-12-15199204196204461,600204
2021-12-14196200192199255,200199
2021-12-1319219519119583,200195
2021-12-1019419419119176,900191
2021-12-09193195191194134,300194
2021-12-08199199192195248,900195
2021-12-07197199193199169,400199
2021-12-06193198192196202,000196
2021-12-03185192184191148,600191
2021-12-0218818818418664,600186
2021-12-01183189183187107,400187
2021-11-3018618818518571,900185
2021-11-2918518918518674,300186
2021-11-2618819018719093,800190
2021-11-2519019018918928,000189
2021-11-2419219218919090,900190
2021-11-2219219219019233,600192
2021-11-1919119319119264,700192
2021-11-1819019318919397,700193
2021-11-1719019118919039,300190
2021-11-1619019218919153,100191
2021-11-15184191184190113,100190
2021-11-1218518618418539,200185
2021-11-1118418618418564,900185
2021-11-1018318518318542,000185
2021-11-0918518618418481,300184
2021-11-0818618618418577,800185
2021-11-0518718718518563,100185
2021-11-0418718918618857,400188
2021-11-0218618718518588,100185
2021-11-0118718718518657,400186
2021-10-2918818818518642,600186
2021-10-2818518818518761,300187
2021-10-27188188184186120,500186
2021-10-2618618818618836,300188
2021-10-2518718818618629,400186
2021-10-2218718918618848,000188
2021-10-21188190187189104,900189
2021-10-2018818918718845,400188
2021-10-1918818918718840,400188
2021-10-1818919018718970,300189
2021-10-1518518918418998,100189
2021-10-1418318518318560,600185
2021-10-13186187183183180,500183
2021-10-1218818918618871,800188
2021-10-1118719018718974,800189
2021-10-0818618818618761,800187
2021-10-07190190184185140,800185
2021-10-0618919118618867,800188
2021-10-05187190184188238,000188
2021-10-04194194187188239,900188
2021-10-01193194191192159,900192
2021-09-3019619719419496,100194
2021-09-2919519719419675,200196
2021-09-28198198194197156,800197
2021-09-27198199196198116,800198
2021-09-24193197193195207,000195
2021-09-22192195191192337,500192
2021-09-21194195191192471,600192
2021-09-17197199196198262,700198
2021-09-16201201197199687,500199
2021-09-152042062002011,316,000201
2021-09-142232332202281,062,400228
2021-09-13218220212219339,200219
2021-09-10208216208216258,000216
2021-09-09205208204207154,400207
2021-09-0820420620420555,500205
2021-09-07206207203204125,300204
2021-09-0620520620420685,800206
2021-09-0320420620420578,700205
2021-09-02205206202205167,300205
2021-09-01201205200205196,500205
2021-08-31201202199201176,600201
2021-08-30202202199200108,600200
2021-08-27197201197201154,200201
2021-08-26197201197201358,900201
2021-08-252132151911981,886,200198
2021-08-24210213206211160,000211
2021-08-2320721220720961,000209
2021-08-2020721220620794,100207
2021-08-1921021220620669,700206
2021-08-1820621320621293,800212
2021-08-17212214206206178,300206
2021-08-16215217211212401,300212
2021-08-1322122221821889,600218
2021-08-12222222220221100,200221
2021-08-11219221215221160,900221
2021-08-10220220216219151,300219
2021-08-06220222215217262,200217
2021-08-05221230221222233,300222
2021-08-04226227220223202,600223
2021-08-03220230220228376,500228
2021-08-02226228219223544,100223
2021-07-302322402252271,950,900227
2021-07-292352382242261,484,900226
2021-07-282502562402402,329,900240
2021-07-272582692452504,533,800250
2021-07-2627830425425821,495,000258
2021-07-2123124922824916,072,800249
2021-07-2019719919719919,700199
2021-07-1919720019719940,200199
2021-07-1619820119819924,800199
2021-07-1520020119819857,700198
2021-07-1420020519920077,900200
2021-07-1320120319919934,500199
2021-07-1220220220120118,400201
2021-07-0919820119820134,500201
2021-07-0820220220020046,600200
2021-07-0720220320220321,700203
2021-07-0620420420220211,700202
2021-07-0520320420220427,600204
2021-07-0220220320120328,200203
2021-07-0120120220020223,100202
2021-06-3020220320020035,400200
2021-06-2920220320120333,500203
2021-06-2820320320020235,400202
2021-06-2520120119919928,000199
2021-06-2420320320020032,200200
2021-06-2320320420120178,600201
2021-06-2220220320020227,200202
2021-06-2120020319920076,400200
2021-06-1820620620320335,400203
2021-06-1720520620320691,100206
2021-06-16204205201205100,500205
2021-06-15214217202204824,400204
2021-06-14206207204206112,800206
2021-06-1120520520320522,600205
2021-06-1020620620120515,200205
2021-06-0920420620320552,400205
2021-06-0820720720320322,700203
2021-06-0720620820620657,800206
2021-06-0420820920520527,400205
2021-06-0320420720420723,400207
2021-06-0220820820420438,300204
2021-06-0120520720420611,100206
2021-05-3120420820420662,600206
2021-05-2820320420120420,100204
2021-05-2720320320020132,000201
2021-05-2620420420120127,800201
2021-05-25196204196203105,300203
2021-05-241971981961966,900196
2021-05-2119819819619712,900197
2021-05-2019219619219616,400196
2021-05-191921951921947,500194
2021-05-1819219519219411,400194
2021-05-1719319619019361,300193
2021-05-1419519519119544,100195
2021-05-1319019918919345,800193
2021-05-1219519718919297,900192
2021-05-1119819819419563,400195
2021-05-101991991981985,900198
2021-05-0719920019719813,000198
2021-05-0619919919619920,400199
2021-04-3020020119619633,300196
2021-04-2819919919519850,500198
2021-04-2720020019819917,400199
2021-04-2620120119619934,500199
2021-04-2319719919719818,600198
2021-04-2220020019719733,900197
2021-04-2120220219719780,100197
2021-04-2020220320220216,800202
2021-04-192022042022037,400203
2021-04-1620220320220314,700203
2021-04-152032042022046,500204
2021-04-142042052022048,100204
2021-04-132042052032057,600205
2021-04-1220620620220513,100205
2021-04-0920420620420527,900205
2021-04-0820320520220417,000204
2021-04-0720120520120422,800204
2021-04-0620320420320320,000203
2021-04-0520220420220444,500204
2021-04-0220320420220240,600202
2021-04-0120220320120318,400203
2021-03-312032032012029,000202
2021-03-3020120320020126,500201
2021-03-2920520520220219,100202
2021-03-2620320420020321,800203
2021-03-2520020219920224,900202
2021-03-2420320319919949,200199
2021-03-2320520520220267,500202
2021-03-2220320420220319,000203
2021-03-1920020320020240,200202
2021-03-18198205197199339,900199
2021-03-17210211208209179,100209
2021-03-1620921020521060,200210
2021-03-1520920920520827,800208
2021-03-1220521020420860,100208
2021-03-1120320520020441,700204
2021-03-1020020219920226,400202
2021-03-0920020119820116,900201
2021-03-0820220219919922,400199
2021-03-0520020119819823,400198
2021-03-0419920119719847,100198
2021-03-0320020219819925,600199
2021-03-0219919919619927,100199
2021-03-0120020119719748,900197
2021-02-2620020219820033,600200
2021-02-2520220420120213,500202
2021-02-2420220319920228,900202
2021-02-2220420520020476,000204
2021-02-1919720119620122,500201
2021-02-1820120119619734,000197
2021-02-1719720019720019,900200
2021-02-1620020319719736,400197
2021-02-1520020119820126,300201
2021-02-1220320319520185,300201
2021-02-1020020320020214,500202
2021-02-0920120520120220,100202
2021-02-0820620720220250,900202
2021-02-0520020620020350,000203
2021-02-0419820119720025,000200
2021-02-0319719919519926,700199
2021-02-0219519619319630,100196
2021-02-011941951931949,800194
2021-01-2919319619119354,300193
2021-01-2819219519219331,300193
2021-01-2719419619319637,800196
2021-01-2619419519219324,200193
2021-01-251941941931946,100194
2021-01-221931941931938,900193
2021-01-2119319619319319,100193
2021-01-2019619619319513,300195
2021-01-1919519619519611,500196
2021-01-1819419619419416,500194
2021-01-1519219519219335,100193
2021-01-1419419519119440,200194
2021-01-1319519719119432,600194
2021-01-1219619619119552,400195
2021-01-0819519519219422,400194
2021-01-0719719719419722,700197
2021-01-0619519719219767,500197
2021-01-0519519519319522,000195
2021-01-0419519619319623,100196

分割・併合履歴 ： [2005-07-26]1株→2株