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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 298 | 306 | 297 | 302 | 143,800 | 302 |
| 2024-12-27 | 293 | 296 | 289 | 296 | 128,700 | 296 |
| 2024-12-26 | 283 | 291 | 283 | 290 | 142,300 | 290 |
| 2024-12-25 | 282 | 282 | 275 | 280 | 157,000 | 280 |
| 2024-12-24 | 283 | 283 | 278 | 278 | 79,700 | 278 |
| 2024-12-23 | 277 | 284 | 277 | 281 | 107,000 | 281 |
| 2024-12-20 | 283 | 284 | 275 | 276 | 173,100 | 276 |
| 2024-12-19 | 277 | 286 | 277 | 284 | 149,900 | 284 |
| 2024-12-18 | 288 | 289 | 281 | 281 | 123,000 | 281 |
| 2024-12-17 | 295 | 297 | 289 | 290 | 98,300 | 290 |
| 2024-12-16 | 295 | 296 | 285 | 295 | 178,300 | 295 |
| 2024-12-13 | 310 | 312 | 295 | 295 | 299,400 | 295 |
| 2024-12-12 | 318 | 326 | 301 | 306 | 740,000 | 306 |
| 2024-12-11 | 314 | 315 | 310 | 315 | 74,500 | 315 |
| 2024-12-10 | 314 | 319 | 311 | 311 | 80,600 | 311 |
| 2024-12-09 | 320 | 320 | 313 | 313 | 111,300 | 313 |
| 2024-12-06 | 322 | 323 | 317 | 320 | 107,200 | 320 |
| 2024-12-05 | 317 | 325 | 316 | 323 | 174,100 | 323 |
| 2024-12-04 | 310 | 316 | 308 | 316 | 81,400 | 316 |
| 2024-12-03 | 315 | 317 | 310 | 310 | 118,800 | 310 |
| 2024-12-02 | 314 | 315 | 311 | 313 | 65,000 | 313 |
| 2024-11-29 | 314 | 315 | 312 | 314 | 51,000 | 314 |
| 2024-11-28 | 314 | 317 | 313 | 315 | 68,400 | 315 |
| 2024-11-27 | 318 | 318 | 309 | 315 | 150,100 | 315 |
| 2024-11-26 | 313 | 317 | 309 | 317 | 116,500 | 317 |
| 2024-11-25 | 311 | 314 | 309 | 312 | 117,300 | 312 |
| 2024-11-22 | 310 | 310 | 302 | 306 | 92,300 | 306 |
| 2024-11-21 | 304 | 311 | 304 | 307 | 184,900 | 307 |
| 2024-11-20 | 297 | 303 | 297 | 302 | 173,700 | 302 |
| 2024-11-19 | 292 | 298 | 292 | 298 | 90,100 | 298 |
| 2024-11-18 | 290 | 295 | 290 | 292 | 41,700 | 292 |
| 2024-11-15 | 288 | 292 | 286 | 292 | 76,700 | 292 |
| 2024-11-14 | 292 | 293 | 288 | 289 | 71,100 | 289 |
| 2024-11-13 | 298 | 299 | 291 | 292 | 142,300 | 292 |
| 2024-11-12 | 295 | 302 | 294 | 301 | 128,500 | 301 |
| 2024-11-11 | 291 | 294 | 288 | 294 | 44,000 | 294 |
| 2024-11-08 | 293 | 295 | 290 | 290 | 88,800 | 290 |
| 2024-11-07 | 291 | 294 | 287 | 290 | 85,600 | 290 |
| 2024-11-06 | 284 | 292 | 284 | 290 | 95,300 | 290 |
| 2024-11-05 | 289 | 289 | 282 | 286 | 39,700 | 286 |
| 2024-11-01 | 285 | 287 | 284 | 284 | 88,800 | 284 |
| 2024-10-31 | 286 | 289 | 284 | 288 | 96,800 | 288 |
| 2024-10-30 | 289 | 290 | 284 | 284 | 95,100 | 284 |
| 2024-10-29 | 283 | 291 | 283 | 291 | 146,500 | 291 |
| 2024-10-28 | 271 | 282 | 271 | 282 | 79,900 | 282 |
| 2024-10-25 | 279 | 279 | 272 | 274 | 84,500 | 274 |
| 2024-10-24 | 275 | 280 | 271 | 280 | 132,300 | 280 |
| 2024-10-23 | 276 | 282 | 276 | 276 | 83,800 | 276 |
| 2024-10-22 | 286 | 286 | 278 | 278 | 136,900 | 278 |
| 2024-10-21 | 287 | 287 | 282 | 284 | 75,300 | 284 |
| 2024-10-18 | 296 | 296 | 286 | 288 | 162,200 | 288 |
| 2024-10-17 | 291 | 298 | 291 | 296 | 70,700 | 296 |
| 2024-10-16 | 291 | 295 | 289 | 291 | 75,300 | 291 |
| 2024-10-15 | 290 | 298 | 288 | 291 | 108,500 | 291 |
| 2024-10-11 | 293 | 295 | 288 | 290 | 81,800 | 290 |
| 2024-10-10 | 297 | 297 | 292 | 293 | 79,000 | 293 |
| 2024-10-09 | 296 | 299 | 290 | 297 | 144,500 | 297 |
| 2024-10-08 | 304 | 304 | 291 | 296 | 232,200 | 296 |
| 2024-10-07 | 306 | 311 | 304 | 304 | 68,200 | 304 |
| 2024-10-04 | 308 | 309 | 302 | 304 | 119,800 | 304 |
| 2024-10-03 | 313 | 316 | 307 | 307 | 93,400 | 307 |
| 2024-10-02 | 318 | 318 | 307 | 307 | 151,600 | 307 |
| 2024-10-01 | 314 | 318 | 314 | 316 | 53,100 | 316 |
| 2024-09-30 | 318 | 322 | 314 | 314 | 252,400 | 314 |
| 2024-09-27 | 322 | 330 | 319 | 330 | 205,400 | 330 |
| 2024-09-26 | 314 | 319 | 311 | 315 | 116,500 | 315 |
| 2024-09-25 | 321 | 321 | 313 | 313 | 137,500 | 313 |
| 2024-09-24 | 320 | 326 | 319 | 323 | 110,200 | 323 |
| 2024-09-20 | 321 | 325 | 316 | 317 | 156,900 | 317 |
| 2024-09-19 | 331 | 331 | 318 | 318 | 201,100 | 318 |
| 2024-09-18 | 327 | 332 | 320 | 326 | 127,600 | 326 |
| 2024-09-17 | 338 | 340 | 319 | 324 | 292,100 | 324 |
| 2024-09-13 | 361 | 366 | 329 | 341 | 770,300 | 341 |
| 2024-09-12 | 366 | 371 | 356 | 361 | 458,300 | 361 |
| 2024-09-11 | 357 | 357 | 335 | 340 | 260,100 | 340 |
| 2024-09-10 | 357 | 360 | 347 | 356 | 162,600 | 356 |
| 2024-09-09 | 351 | 360 | 350 | 354 | 223,600 | 354 |
| 2024-09-06 | 377 | 381 | 360 | 367 | 227,800 | 367 |
| 2024-09-05 | 375 | 385 | 372 | 374 | 146,500 | 374 |
| 2024-09-04 | 378 | 384 | 374 | 382 | 300,500 | 382 |
| 2024-09-03 | 383 | 393 | 381 | 390 | 227,400 | 390 |
| 2024-09-02 | 386 | 389 | 380 | 382 | 90,200 | 382 |
| 2024-08-30 | 385 | 390 | 378 | 383 | 211,200 | 383 |
| 2024-08-29 | 368 | 382 | 368 | 382 | 174,300 | 382 |
| 2024-08-28 | 369 | 371 | 359 | 371 | 186,900 | 371 |
| 2024-08-27 | 362 | 373 | 359 | 372 | 125,300 | 372 |
| 2024-08-26 | 357 | 364 | 352 | 360 | 124,300 | 360 |
| 2024-08-23 | 367 | 368 | 359 | 360 | 154,900 | 360 |
| 2024-08-22 | 360 | 373 | 358 | 366 | 261,700 | 366 |
| 2024-08-21 | 351 | 361 | 346 | 361 | 126,500 | 361 |
| 2024-08-20 | 345 | 357 | 345 | 353 | 188,800 | 353 |
| 2024-08-19 | 340 | 352 | 338 | 340 | 279,400 | 340 |
| 2024-08-16 | 333 | 345 | 333 | 343 | 203,700 | 343 |
| 2024-08-15 | 322 | 333 | 322 | 328 | 150,800 | 328 |
| 2024-08-14 | 323 | 331 | 319 | 325 | 185,000 | 325 |
| 2024-08-13 | 303 | 318 | 303 | 318 | 176,900 | 318 |
| 2024-08-09 | 297 | 303 | 292 | 298 | 163,500 | 298 |
| 2024-08-08 | 290 | 301 | 286 | 295 | 260,800 | 295 |
| 2024-08-07 | 272 | 305 | 268 | 296 | 497,400 | 296 |
| 2024-08-06 | 280 | 287 | 274 | 280 | 536,600 | 280 |
| 2024-08-05 | 294 | 295 | 253 | 253 | 1,016,200 | 253 |
| 2024-08-02 | 320 | 323 | 305 | 310 | 600,700 | 310 |
| 2024-08-01 | 360 | 360 | 327 | 337 | 633,400 | 337 |
| 2024-07-31 | 373 | 378 | 360 | 368 | 202,800 | 368 |
| 2024-07-30 | 365 | 385 | 365 | 381 | 296,600 | 381 |
| 2024-07-29 | 371 | 374 | 364 | 369 | 511,600 | 369 |
| 2024-07-26 | 375 | 376 | 363 | 371 | 388,000 | 371 |
| 2024-07-25 | 386 | 388 | 377 | 377 | 313,500 | 377 |
| 2024-07-24 | 408 | 410 | 390 | 390 | 460,400 | 390 |
| 2024-07-23 | 412 | 412 | 403 | 409 | 230,100 | 409 |
| 2024-07-22 | 412 | 416 | 406 | 407 | 197,700 | 407 |
| 2024-07-19 | 413 | 417 | 403 | 417 | 244,300 | 417 |
| 2024-07-18 | 421 | 430 | 411 | 413 | 308,300 | 413 |
| 2024-07-17 | 426 | 430 | 421 | 428 | 344,700 | 428 |
| 2024-07-16 | 420 | 425 | 416 | 425 | 153,100 | 425 |
| 2024-07-12 | 408 | 420 | 406 | 418 | 220,500 | 418 |
| 2024-07-11 | 400 | 412 | 397 | 412 | 194,200 | 412 |
| 2024-07-10 | 406 | 412 | 400 | 401 | 164,300 | 401 |
| 2024-07-09 | 413 | 413 | 403 | 403 | 265,700 | 403 |
| 2024-07-08 | 423 | 429 | 414 | 415 | 362,500 | 415 |
| 2024-07-05 | 411 | 421 | 410 | 418 | 288,100 | 418 |
| 2024-07-04 | 411 | 418 | 408 | 414 | 242,800 | 414 |
| 2024-07-03 | 404 | 410 | 401 | 410 | 159,300 | 410 |
| 2024-07-02 | 408 | 408 | 401 | 401 | 155,400 | 401 |
| 2024-07-01 | 400 | 412 | 400 | 402 | 383,000 | 402 |
| 2024-06-28 | 391 | 398 | 386 | 396 | 150,200 | 396 |
| 2024-06-27 | 389 | 394 | 388 | 391 | 203,000 | 391 |
| 2024-06-26 | 386 | 392 | 383 | 383 | 184,900 | 383 |
| 2024-06-25 | 375 | 388 | 375 | 387 | 157,100 | 387 |
| 2024-06-24 | 389 | 390 | 379 | 379 | 243,000 | 379 |
| 2024-06-21 | 393 | 407 | 390 | 393 | 286,000 | 393 |
| 2024-06-20 | 395 | 398 | 383 | 390 | 458,800 | 390 |
| 2024-06-19 | 422 | 430 | 400 | 400 | 445,400 | 400 |
| 2024-06-18 | 412 | 425 | 403 | 420 | 1,078,400 | 420 |
| 2024-06-17 | 375 | 418 | 372 | 412 | 2,704,900 | 412 |
| 2024-06-14 | 358 | 363 | 352 | 354 | 321,900 | 354 |
| 2024-06-13 | 360 | 364 | 351 | 358 | 171,300 | 358 |
| 2024-06-12 | 356 | 361 | 355 | 358 | 88,100 | 358 |
| 2024-06-11 | 362 | 362 | 356 | 358 | 71,600 | 358 |
| 2024-06-10 | 364 | 369 | 359 | 362 | 88,600 | 362 |
| 2024-06-07 | 353 | 362 | 353 | 361 | 87,000 | 361 |
| 2024-06-06 | 366 | 371 | 353 | 354 | 199,200 | 354 |
| 2024-06-05 | 371 | 379 | 365 | 365 | 171,700 | 365 |
| 2024-06-04 | 367 | 375 | 362 | 375 | 127,400 | 375 |
| 2024-06-03 | 368 | 371 | 362 | 368 | 154,100 | 368 |
| 2024-05-31 | 351 | 362 | 351 | 360 | 95,700 | 360 |
| 2024-05-30 | 335 | 355 | 331 | 351 | 240,300 | 351 |
| 2024-05-29 | 339 | 341 | 334 | 336 | 113,100 | 336 |
| 2024-05-28 | 333 | 342 | 333 | 339 | 108,200 | 339 |
| 2024-05-27 | 338 | 340 | 329 | 332 | 161,700 | 332 |
| 2024-05-24 | 347 | 347 | 329 | 338 | 368,500 | 338 |
| 2024-05-23 | 371 | 371 | 355 | 355 | 291,600 | 355 |
| 2024-05-22 | 375 | 381 | 372 | 372 | 99,400 | 372 |
| 2024-05-21 | 381 | 384 | 374 | 374 | 154,700 | 374 |
| 2024-05-20 | 374 | 383 | 371 | 380 | 134,800 | 380 |
| 2024-05-17 | 360 | 380 | 360 | 377 | 194,600 | 377 |
| 2024-05-16 | 368 | 372 | 360 | 363 | 220,700 | 363 |
| 2024-05-15 | 367 | 373 | 363 | 363 | 222,700 | 363 |
| 2024-05-14 | 382 | 382 | 366 | 366 | 267,100 | 366 |
| 2024-05-13 | 389 | 389 | 381 | 382 | 253,000 | 382 |
| 2024-05-10 | 378 | 384 | 375 | 383 | 252,500 | 383 |
| 2024-05-09 | 367 | 376 | 363 | 372 | 436,700 | 372 |
| 2024-05-08 | 359 | 365 | 358 | 364 | 141,500 | 364 |
| 2024-05-07 | 360 | 366 | 353 | 362 | 110,000 | 362 |
| 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