9115 明海グループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 732 | 750 | 724 | 748 | 276,300 | 748 |
| 2024-04-25 | 743 | 746 | 731 | 731 | 83,500 | 731 |
| 2024-04-24 | 735 | 747 | 732 | 744 | 86,800 | 744 |
| 2024-04-23 | 740 | 744 | 723 | 735 | 111,500 | 735 |
| 2024-04-22 | 724 | 737 | 719 | 734 | 90,600 | 734 |
| 2024-04-19 | 721 | 724 | 705 | 716 | 120,100 | 716 |
| 2024-04-18 | 715 | 728 | 713 | 725 | 71,400 | 725 |
| 2024-04-17 | 713 | 722 | 701 | 711 | 96,400 | 711 |
| 2024-04-16 | 732 | 732 | 704 | 705 | 153,400 | 705 |
| 2024-04-15 | 723 | 742 | 723 | 737 | 74,000 | 737 |
| 2024-04-12 | 725 | 735 | 724 | 727 | 51,200 | 727 |
| 2024-04-11 | 728 | 735 | 722 | 725 | 68,000 | 725 |
| 2024-04-10 | 733 | 740 | 732 | 732 | 72,400 | 732 |
| 2024-04-09 | 733 | 740 | 726 | 737 | 112,800 | 737 |
| 2024-04-08 | 736 | 740 | 726 | 733 | 106,200 | 733 |
| 2024-04-05 | 735 | 746 | 727 | 738 | 83,900 | 738 |
| 2024-04-04 | 735 | 753 | 732 | 741 | 114,200 | 741 |
| 2024-04-03 | 721 | 742 | 720 | 731 | 110,300 | 731 |
| 2024-04-02 | 740 | 742 | 725 | 727 | 176,800 | 727 |
| 2024-04-01 | 778 | 779 | 740 | 740 | 240,900 | 740 |
| 2024-03-29 | 775 | 786 | 772 | 779 | 94,600 | 779 |
| 2024-03-28 | 786 | 802 | 773 | 773 | 146,900 | 773 |
| 2024-03-27 | 780 | 789 | 777 | 777 | 106,700 | 777 |
| 2024-03-26 | 780 | 783 | 772 | 782 | 135,400 | 782 |
| 2024-03-25 | 792 | 794 | 781 | 781 | 208,000 | 781 |
| 2024-03-22 | 801 | 806 | 789 | 792 | 178,900 | 792 |
| 2024-03-21 | 814 | 815 | 796 | 799 | 184,100 | 799 |
| 2024-03-19 | 790 | 807 | 787 | 807 | 236,800 | 807 |
| 2024-03-18 | 795 | 814 | 792 | 796 | 202,300 | 796 |
| 2024-03-15 | 806 | 806 | 785 | 791 | 118,100 | 791 |
| 2024-03-14 | 798 | 812 | 790 | 804 | 103,600 | 804 |
| 2024-03-13 | 810 | 814 | 781 | 788 | 132,800 | 788 |
| 2024-03-12 | 788 | 808 | 778 | 799 | 197,900 | 799 |
| 2024-03-11 | 823 | 825 | 789 | 795 | 192,000 | 795 |
| 2024-03-08 | 847 | 849 | 826 | 837 | 209,600 | 837 |
| 2024-03-07 | 887 | 892 | 852 | 854 | 231,800 | 854 |
| 2024-03-06 | 870 | 891 | 858 | 874 | 180,300 | 874 |
| 2024-03-05 | 856 | 879 | 841 | 870 | 277,400 | 870 |
| 2024-03-04 | 928 | 931 | 851 | 866 | 612,400 | 866 |
| 2024-03-01 | 838 | 938 | 822 | 927 | 1,705,400 | 927 |
| 2024-02-29 | 770 | 826 | 765 | 825 | 880,300 | 825 |
| 2024-02-28 | 777 | 779 | 766 | 769 | 175,700 | 769 |
| 2024-02-27 | 784 | 784 | 769 | 775 | 337,400 | 775 |
| 2024-02-26 | 805 | 806 | 784 | 789 | 274,700 | 789 |
| 2024-02-22 | 799 | 822 | 794 | 800 | 240,300 | 800 |
| 2024-02-21 | 788 | 830 | 782 | 795 | 442,800 | 795 |
| 2024-02-20 | 800 | 804 | 782 | 788 | 167,100 | 788 |
| 2024-02-19 | 783 | 812 | 775 | 795 | 285,500 | 795 |
| 2024-02-16 | 792 | 820 | 782 | 791 | 226,500 | 791 |
| 2024-02-15 | 808 | 819 | 782 | 793 | 121,200 | 793 |
| 2024-02-14 | 807 | 814 | 792 | 802 | 132,000 | 802 |
| 2024-02-13 | 780 | 818 | 772 | 818 | 425,000 | 818 |
| 2024-02-09 | 769 | 769 | 755 | 755 | 115,600 | 755 |
| 2024-02-08 | 782 | 782 | 768 | 769 | 104,200 | 769 |
| 2024-02-07 | 763 | 784 | 763 | 779 | 117,300 | 779 |
| 2024-02-06 | 775 | 780 | 764 | 764 | 114,800 | 764 |
| 2024-02-05 | 777 | 784 | 766 | 777 | 155,500 | 777 |
| 2024-02-02 | 774 | 783 | 762 | 776 | 220,300 | 776 |
| 2024-02-01 | 803 | 807 | 767 | 771 | 388,000 | 771 |
| 2024-01-31 | 810 | 819 | 792 | 808 | 294,700 | 808 |
| 2024-01-30 | 812 | 814 | 800 | 811 | 221,100 | 811 |
| 2024-01-29 | 797 | 812 | 796 | 810 | 119,000 | 810 |
| 2024-01-26 | 810 | 813 | 793 | 793 | 186,100 | 793 |
| 2024-01-25 | 812 | 828 | 809 | 810 | 176,500 | 810 |
| 2024-01-24 | 810 | 813 | 799 | 807 | 100,700 | 807 |
| 2024-01-23 | 834 | 838 | 810 | 813 | 172,900 | 813 |
| 2024-01-22 | 808 | 830 | 794 | 830 | 198,200 | 830 |
| 2024-01-19 | 818 | 818 | 798 | 803 | 193,900 | 803 |
| 2024-01-18 | 827 | 842 | 812 | 818 | 192,700 | 818 |
| 2024-01-17 | 829 | 833 | 812 | 813 | 301,400 | 813 |
| 2024-01-16 | 808 | 835 | 807 | 825 | 237,300 | 825 |
| 2024-01-15 | 783 | 822 | 781 | 808 | 225,100 | 808 |
| 2024-01-12 | 799 | 799 | 781 | 788 | 164,500 | 788 |
| 2024-01-11 | 806 | 808 | 792 | 796 | 186,400 | 796 |
| 2024-01-10 | 800 | 804 | 788 | 800 | 158,600 | 800 |
| 2024-01-09 | 810 | 819 | 797 | 804 | 245,000 | 804 |
| 2024-01-05 | 799 | 830 | 791 | 823 | 270,400 | 823 |
| 2024-01-04 | 789 | 819 | 781 | 800 | 483,800 | 800 |
分割・併合履歴 ： なし
