9115 明海グループ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-11-04 | 686 | 693 | 659 | 662 | 147,200 | 662 |
| 2025-10-31 | 790 | 791 | 657 | 701 | 296,900 | 701 |
| 2025-10-30 | 753 | 785 | 750 | 785 | 77,900 | 785 |
| 2025-10-29 | 778 | 778 | 751 | 753 | 84,600 | 753 |
| 2025-10-28 | 813 | 813 | 775 | 781 | 112,600 | 781 |
| 2025-10-27 | 769 | 800 | 755 | 800 | 290,900 | 800 |
| 2025-10-24 | 717 | 722 | 711 | 715 | 28,500 | 715 |
| 2025-10-23 | 704 | 722 | 703 | 714 | 28,000 | 714 |
| 2025-10-22 | 703 | 709 | 703 | 707 | 12,200 | 707 |
| 2025-10-21 | 710 | 716 | 705 | 707 | 20,900 | 707 |
| 2025-10-20 | 702 | 709 | 701 | 701 | 14,800 | 701 |
| 2025-10-17 | 696 | 700 | 696 | 700 | 14,900 | 700 |
| 2025-10-16 | 705 | 711 | 697 | 701 | 14,700 | 701 |
| 2025-10-15 | 705 | 712 | 705 | 706 | 19,000 | 706 |
| 2025-10-14 | 695 | 703 | 690 | 699 | 35,100 | 699 |
| 2025-10-10 | 698 | 712 | 696 | 702 | 45,700 | 702 |
| 2025-10-09 | 712 | 723 | 699 | 700 | 43,600 | 700 |
| 2025-10-08 | 711 | 718 | 710 | 713 | 15,500 | 713 |
| 2025-10-07 | 719 | 719 | 705 | 710 | 22,700 | 710 |
| 2025-10-06 | 723 | 723 | 700 | 705 | 33,000 | 705 |
| 2025-10-03 | 706 | 708 | 699 | 708 | 23,100 | 708 |
| 2025-10-02 | 718 | 720 | 700 | 701 | 38,000 | 701 |
| 2025-10-01 | 748 | 749 | 721 | 722 | 48,700 | 722 |
| 2025-09-30 | 761 | 761 | 745 | 749 | 59,500 | 749 |
| 2025-09-29 | 772 | 777 | 758 | 771 | 38,900 | 771 |
| 2025-09-26 | 773 | 776 | 762 | 776 | 43,800 | 776 |
| 2025-09-25 | 771 | 786 | 769 | 777 | 63,500 | 777 |
| 2025-09-24 | 768 | 778 | 757 | 769 | 52,800 | 769 |
| 2025-09-22 | 772 | 775 | 753 | 768 | 61,300 | 768 |
| 2025-09-19 | 740 | 768 | 739 | 757 | 78,600 | 757 |
| 2025-09-18 | 756 | 758 | 738 | 747 | 54,200 | 747 |
| 2025-09-17 | 765 | 771 | 750 | 756 | 107,700 | 756 |
| 2025-09-16 | 736 | 749 | 730 | 744 | 83,100 | 744 |
| 2025-09-12 | 732 | 744 | 722 | 740 | 54,800 | 740 |
| 2025-09-11 | 733 | 733 | 716 | 727 | 50,700 | 727 |
| 2025-09-10 | 738 | 738 | 716 | 733 | 73,800 | 733 |
| 2025-09-09 | 715 | 744 | 708 | 735 | 79,800 | 735 |
| 2025-09-08 | 733 | 740 | 714 | 715 | 97,200 | 715 |
| 2025-09-05 | 721 | 724 | 709 | 721 | 42,500 | 721 |
| 2025-09-04 | 696 | 721 | 696 | 721 | 38,600 | 721 |
| 2025-09-03 | 720 | 720 | 696 | 696 | 51,200 | 696 |
| 2025-09-02 | 711 | 729 | 711 | 720 | 33,700 | 720 |
| 2025-09-01 | 720 | 731 | 704 | 711 | 101,000 | 711 |
| 2025-08-29 | 717 | 733 | 717 | 726 | 138,000 | 726 |
| 2025-08-28 | 680 | 717 | 680 | 705 | 131,300 | 705 |
| 2025-08-27 | 678 | 682 | 672 | 674 | 37,000 | 674 |
| 2025-08-26 | 684 | 687 | 678 | 678 | 23,000 | 678 |
| 2025-08-25 | 682 | 688 | 679 | 685 | 33,800 | 685 |
| 2025-08-22 | 674 | 678 | 659 | 677 | 88,100 | 677 |
| 2025-08-21 | 683 | 683 | 649 | 674 | 134,800 | 674 |
| 2025-08-20 | 694 | 695 | 680 | 682 | 79,500 | 682 |
| 2025-08-19 | 699 | 699 | 678 | 694 | 83,800 | 694 |
| 2025-08-18 | 703 | 708 | 689 | 702 | 86,800 | 702 |
| 2025-08-15 | 699 | 704 | 678 | 700 | 96,400 | 700 |
| 2025-08-14 | 683 | 700 | 666 | 696 | 168,400 | 696 |
| 2025-08-13 | 685 | 689 | 655 | 681 | 126,900 | 681 |
| 2025-08-12 | 670 | 680 | 659 | 677 | 128,500 | 677 |
| 2025-08-08 | 671 | 680 | 635 | 676 | 180,700 | 676 |
| 2025-08-07 | 692 | 692 | 635 | 677 | 186,300 | 677 |
| 2025-08-06 | 696 | 700 | 688 | 694 | 13,500 | 694 |
| 2025-08-05 | 688 | 694 | 686 | 693 | 17,700 | 693 |
| 2025-08-04 | 681 | 687 | 672 | 687 | 57,100 | 687 |
| 2025-08-01 | 705 | 710 | 689 | 700 | 26,100 | 700 |
| 2025-07-31 | 688 | 714 | 685 | 705 | 47,500 | 705 |
| 2025-07-30 | 651 | 715 | 651 | 685 | 156,900 | 685 |
| 2025-07-29 | 640 | 649 | 640 | 648 | 31,600 | 648 |
| 2025-07-28 | 648 | 652 | 640 | 643 | 30,500 | 643 |
| 2025-07-25 | 649 | 662 | 642 | 648 | 115,400 | 648 |
| 2025-07-24 | 653 | 662 | 627 | 653 | 148,700 | 653 |
| 2025-07-23 | 663 | 663 | 650 | 651 | 39,400 | 651 |
| 2025-07-22 | 662 | 663 | 637 | 653 | 15,600 | 653 |
| 2025-07-18 | 665 | 667 | 661 | 663 | 14,500 | 663 |
| 2025-07-17 | 661 | 666 | 658 | 665 | 7,400 | 665 |
| 2025-07-16 | 661 | 668 | 660 | 661 | 9,600 | 661 |
| 2025-07-15 | 668 | 670 | 660 | 662 | 12,500 | 662 |
| 2025-07-14 | 667 | 677 | 666 | 666 | 13,500 | 666 |
| 2025-07-11 | 667 | 671 | 666 | 667 | 12,500 | 667 |
| 2025-07-10 | 666 | 671 | 665 | 667 | 13,200 | 667 |
| 2025-07-09 | 666 | 669 | 665 | 667 | 6,200 | 667 |
| 2025-07-08 | 666 | 668 | 662 | 665 | 8,100 | 665 |
| 2025-07-07 | 670 | 670 | 661 | 670 | 18,100 | 670 |
| 2025-07-04 | 670 | 671 | 666 | 670 | 24,900 | 670 |
| 2025-07-03 | 660 | 672 | 660 | 669 | 14,900 | 669 |
| 2025-07-02 | 668 | 669 | 657 | 667 | 19,700 | 667 |
| 2025-07-01 | 674 | 674 | 666 | 668 | 10,000 | 668 |
| 2025-06-30 | 686 | 686 | 671 | 673 | 9,700 | 673 |
| 2025-06-27 | 676 | 679 | 668 | 676 | 15,700 | 676 |
| 2025-06-26 | 671 | 676 | 670 | 670 | 9,900 | 670 |
| 2025-06-25 | 680 | 683 | 673 | 673 | 12,600 | 673 |
| 2025-06-24 | 679 | 689 | 668 | 683 | 88,000 | 683 |
| 2025-06-23 | 663 | 720 | 663 | 689 | 223,100 | 689 |
| 2025-06-20 | 671 | 674 | 663 | 663 | 21,300 | 663 |
| 2025-06-19 | 683 | 683 | 670 | 671 | 36,400 | 671 |
| 2025-06-18 | 697 | 697 | 675 | 679 | 18,300 | 679 |
| 2025-06-17 | 701 | 701 | 695 | 699 | 10,700 | 699 |
| 2025-06-16 | 703 | 704 | 685 | 701 | 66,900 | 701 |
| 2025-06-13 | 692 | 700 | 686 | 698 | 72,800 | 698 |
| 2025-06-12 | 669 | 690 | 665 | 689 | 49,400 | 689 |
| 2025-06-11 | 670 | 673 | 664 | 670 | 7,400 | 670 |
| 2025-06-10 | 670 | 676 | 667 | 670 | 25,800 | 670 |
| 2025-06-09 | 673 | 676 | 670 | 670 | 9,500 | 670 |
| 2025-06-06 | 680 | 684 | 670 | 670 | 14,100 | 670 |
| 2025-06-05 | 684 | 684 | 675 | 682 | 10,300 | 682 |
| 2025-06-04 | 684 | 689 | 676 | 685 | 38,600 | 685 |
| 2025-06-03 | 694 | 694 | 685 | 686 | 8,700 | 686 |
| 2025-06-02 | 675 | 688 | 674 | 687 | 11,800 | 687 |
| 2025-05-30 | 688 | 697 | 683 | 683 | 39,100 | 683 |
| 2025-05-29 | 656 | 690 | 656 | 690 | 35,200 | 690 |
| 2025-05-28 | 661 | 671 | 657 | 660 | 27,800 | 660 |
| 2025-05-27 | 659 | 666 | 655 | 657 | 16,100 | 657 |
| 2025-05-26 | 672 | 678 | 660 | 669 | 22,800 | 669 |
| 2025-05-23 | 678 | 679 | 670 | 672 | 9,100 | 672 |
| 2025-05-22 | 665 | 680 | 661 | 678 | 20,700 | 678 |
| 2025-05-21 | 648 | 676 | 642 | 675 | 59,700 | 675 |
| 2025-05-20 | 639 | 649 | 639 | 645 | 41,900 | 645 |
| 2025-05-19 | 645 | 645 | 637 | 641 | 8,800 | 641 |
| 2025-05-16 | 632 | 642 | 620 | 642 | 26,800 | 642 |
| 2025-05-15 | 639 | 645 | 604 | 631 | 88,700 | 631 |
| 2025-05-14 | 639 | 640 | 630 | 639 | 26,400 | 639 |
| 2025-05-13 | 621 | 638 | 621 | 636 | 26,600 | 636 |
| 2025-05-12 | 623 | 633 | 623 | 623 | 21,400 | 623 |
| 2025-05-09 | 623 | 627 | 617 | 626 | 18,400 | 626 |
| 2025-05-08 | 618 | 628 | 608 | 624 | 25,200 | 624 |
| 2025-05-07 | 614 | 619 | 604 | 619 | 26,200 | 619 |
| 2025-05-02 | 620 | 621 | 607 | 614 | 44,300 | 614 |
| 2025-05-01 | 620 | 621 | 614 | 620 | 10,400 | 620 |
| 2025-04-30 | 619 | 634 | 611 | 624 | 32,700 | 624 |
| 2025-04-28 | 612 | 627 | 612 | 619 | 12,000 | 619 |
| 2025-04-25 | 612 | 618 | 611 | 611 | 24,700 | 611 |
| 2025-04-24 | 616 | 623 | 612 | 612 | 22,700 | 612 |
| 2025-04-23 | 614 | 616 | 606 | 612 | 22,500 | 612 |
| 2025-04-22 | 608 | 614 | 597 | 604 | 22,700 | 604 |
| 2025-04-21 | 605 | 612 | 595 | 612 | 36,300 | 612 |
| 2025-04-18 | 604 | 615 | 604 | 612 | 21,600 | 612 |
| 2025-04-17 | 597 | 604 | 595 | 604 | 24,700 | 604 |
| 2025-04-16 | 590 | 598 | 586 | 598 | 15,200 | 598 |
| 2025-04-15 | 595 | 598 | 589 | 593 | 8,200 | 593 |
| 2025-04-14 | 591 | 597 | 590 | 592 | 19,600 | 592 |
| 2025-04-11 | 590 | 590 | 570 | 585 | 24,500 | 585 |
| 2025-04-10 | 593 | 597 | 582 | 591 | 43,900 | 591 |
| 2025-04-09 | 582 | 582 | 540 | 557 | 84,400 | 557 |
| 2025-04-08 | 562 | 582 | 562 | 575 | 85,600 | 575 |
| 2025-04-07 | 500 | 563 | 500 | 552 | 107,900 | 552 |
| 2025-04-04 | 583 | 590 | 556 | 590 | 131,000 | 590 |
| 2025-04-03 | 591 | 604 | 588 | 601 | 78,400 | 601 |
| 2025-04-02 | 611 | 616 | 606 | 607 | 24,800 | 607 |
| 2025-04-01 | 612 | 622 | 603 | 614 | 54,200 | 614 |
| 2025-03-31 | 636 | 636 | 608 | 608 | 91,500 | 608 |
| 2025-03-28 | 669 | 669 | 649 | 652 | 41,300 | 652 |
| 2025-03-27 | 664 | 672 | 660 | 669 | 47,000 | 669 |
| 2025-03-26 | 666 | 666 | 658 | 664 | 16,400 | 664 |
| 2025-03-25 | 653 | 665 | 653 | 658 | 46,200 | 658 |
| 2025-03-24 | 660 | 669 | 647 | 653 | 55,800 | 653 |
| 2025-03-21 | 646 | 662 | 635 | 655 | 70,900 | 655 |
| 2025-03-19 | 644 | 650 | 642 | 646 | 32,100 | 646 |
| 2025-03-18 | 645 | 645 | 635 | 639 | 57,400 | 639 |
| 2025-03-17 | 641 | 644 | 634 | 639 | 136,900 | 639 |
| 2025-03-14 | 604 | 614 | 604 | 608 | 125,600 | 608 |
| 2025-03-13 | 593 | 603 | 587 | 596 | 99,600 | 596 |
| 2025-03-12 | 580 | 591 | 577 | 589 | 35,100 | 589 |
| 2025-03-11 | 590 | 590 | 573 | 582 | 48,400 | 582 |
| 2025-03-10 | 598 | 599 | 588 | 591 | 37,000 | 591 |
| 2025-03-07 | 592 | 598 | 586 | 592 | 46,600 | 592 |
| 2025-03-06 | 590 | 599 | 590 | 595 | 59,600 | 595 |
| 2025-03-05 | 572 | 590 | 571 | 588 | 62,500 | 588 |
| 2025-03-04 | 590 | 590 | 572 | 579 | 80,400 | 579 |
| 2025-03-03 | 608 | 608 | 584 | 596 | 133,900 | 596 |
| 2025-02-28 | 605 | 614 | 594 | 609 | 108,400 | 609 |
| 2025-02-27 | 600 | 610 | 600 | 604 | 39,900 | 604 |
| 2025-02-26 | 605 | 610 | 595 | 600 | 63,100 | 600 |
| 2025-02-25 | 586 | 604 | 584 | 601 | 75,600 | 601 |
| 2025-02-21 | 589 | 594 | 586 | 589 | 45,800 | 589 |
| 2025-02-20 | 613 | 613 | 591 | 591 | 122,200 | 591 |
| 2025-02-19 | 621 | 627 | 614 | 616 | 110,100 | 616 |
| 2025-02-18 | 631 | 631 | 618 | 624 | 82,100 | 624 |
| 2025-02-17 | 652 | 654 | 627 | 628 | 109,700 | 628 |
| 2025-02-14 | 683 | 683 | 646 | 651 | 140,200 | 651 |
| 2025-02-13 | 667 | 682 | 667 | 682 | 51,800 | 682 |
| 2025-02-12 | 684 | 691 | 661 | 666 | 97,800 | 666 |
| 2025-02-10 | 692 | 692 | 679 | 690 | 49,000 | 690 |
| 2025-02-07 | 698 | 698 | 687 | 689 | 22,500 | 689 |
| 2025-02-06 | 695 | 701 | 690 | 691 | 36,400 | 691 |
| 2025-02-05 | 692 | 694 | 677 | 692 | 48,600 | 692 |
| 2025-02-04 | 697 | 697 | 668 | 692 | 110,400 | 692 |
| 2025-02-03 | 682 | 696 | 668 | 695 | 59,300 | 695 |
| 2025-01-31 | 691 | 698 | 681 | 682 | 93,200 | 682 |
| 2025-01-30 | 677 | 689 | 669 | 681 | 355,900 | 681 |
| 2025-01-29 | 688 | 690 | 681 | 685 | 25,800 | 685 |
| 2025-01-28 | 678 | 693 | 675 | 684 | 52,300 | 684 |
| 2025-01-27 | 673 | 681 | 671 | 678 | 34,600 | 678 |
| 2025-01-24 | 667 | 679 | 667 | 673 | 39,000 | 673 |
| 2025-01-23 | 669 | 671 | 661 | 671 | 28,500 | 671 |
| 2025-01-22 | 676 | 687 | 670 | 673 | 49,600 | 673 |
| 2025-01-21 | 649 | 682 | 649 | 676 | 61,200 | 676 |
| 2025-01-20 | 618 | 659 | 618 | 659 | 63,300 | 659 |
| 2025-01-17 | 624 | 625 | 611 | 619 | 62,000 | 619 |
| 2025-01-16 | 637 | 640 | 625 | 628 | 64,400 | 628 |
| 2025-01-15 | 642 | 643 | 636 | 636 | 27,600 | 636 |
| 2025-01-14 | 658 | 658 | 638 | 642 | 49,100 | 642 |
| 2025-01-10 | 665 | 666 | 658 | 658 | 18,100 | 658 |
| 2025-01-09 | 680 | 680 | 666 | 666 | 36,300 | 666 |
| 2025-01-08 | 681 | 688 | 680 | 680 | 23,300 | 680 |
| 2025-01-07 | 686 | 690 | 674 | 689 | 32,100 | 689 |
| 2025-01-06 | 700 | 700 | 679 | 679 | 37,000 | 679 |
分割・併合履歴 ： なし