9115 明海グループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	769	777	757	763	172,300	763
2023-12-28	787	787	761	769	162,400	769
2023-12-27	759	788	759	787	295,000	787
2023-12-26	737	757	737	751	239,300	751
2023-12-25	785	787	733	738	327,700	738
2023-12-22	768	795	758	777	416,100	777
2023-12-21	730	765	730	756	351,100	756
2023-12-20	708	739	704	734	270,600	734
2023-12-19	694	709	692	708	117,500	708
2023-12-18	708	717	697	706	229,200	706
2023-12-15	674	704	674	698	158,100	698
2023-12-14	691	699	672	676	154,100	676
2023-12-13	698	706	684	695	125,500	695
2023-12-12	700	714	695	698	103,900	698
2023-12-11	691	701	687	700	119,100	700
2023-12-08	699	703	674	675	284,600	675
2023-12-07	727	729	707	708	207,200	708
2023-12-06	741	746	726	736	254,300	736
2023-12-05	752	775	751	756	380,200	756
2023-12-04	708	762	708	759	443,500	759
2023-12-01	708	715	693	699	183,300	699
2023-11-30	670	694	669	692	176,300	692
2023-11-29	690	691	672	674	148,300	674
2023-11-28	701	703	690	690	145,100	690
2023-11-27	712	724	699	701	195,100	701
2023-11-24	709	711	698	698	150,200	698
2023-11-22	689	705	682	700	194,500	700
2023-11-21	672	698	667	694	241,300	694
2023-11-20	654	672	654	665	180,000	665
2023-11-17	643	650	640	648	94,100	648
2023-11-16	645	652	643	646	83,200	646
2023-11-15	650	661	643	649	127,500	649
2023-11-14	643	654	638	646	101,400	646
2023-11-13	644	647	635	642	105,700	642
2023-11-10	650	651	637	648	85,700	648
2023-11-09	637	653	630	648	116,900	648
2023-11-08	659	674	636	641	196,600	641
2023-11-07	677	680	653	659	225,600	659
2023-11-06	682	688	666	682	212,500	682
2023-11-02	690	690	666	672	261,200	672
2023-11-01	645	682	628	680	330,300	680
2023-10-31	631	648	622	641	321,700	641
2023-10-30	612	644	612	638	312,500	638
2023-10-27	698	727	602	632	1,151,200	632
2023-10-26	677	693	677	690	240,400	690
2023-10-25	683	710	682	697	343,900	697
2023-10-24	660	685	643	679	321,500	679
2023-10-23	680	682	655	655	238,700	655
2023-10-20	676	683	657	675	290,500	675
2023-10-19	704	710	683	685	512,700	685
2023-10-18	742	744	705	719	386,200	719
2023-10-17	743	751	728	733	218,500	733
2023-10-16	742	744	720	728	226,900	728
2023-10-13	755	774	751	757	167,400	757
2023-10-12	774	774	756	768	196,100	768
2023-10-11	803	806	767	767	381,300	767
2023-10-10	798	823	795	812	316,200	812
2023-10-06	816	827	791	799	276,300	799
2023-10-05	776	815	776	809	417,400	809
2023-10-04	818	831	774	774	619,500	774
2023-10-03	860	866	840	846	384,800	846
2023-10-02	928	934	885	888	413,000	888
2023-09-29	926	932	885	901	533,100	901
2023-09-28	928	964	925	936	467,400	936
2023-09-27	945	948	922	926	481,200	926
2023-09-26	969	973	925	956	738,500	956
2023-09-25	915	959	877	939	982,800	939
2023-09-22	879	911	874	903	599,100	903
2023-09-21	871	891	866	888	282,400	888
2023-09-20	893	925	882	886	962,500	886
2023-09-19	827	890	827	882	841,500	882
2023-09-15	824	856	814	820	416,800	820
2023-09-14	812	824	797	814	308,400	814
2023-09-13	783	819	779	806	407,800	806
2023-09-12	799	801	776	785	298,300	785
2023-09-11	820	820	789	791	215,600	791
2023-09-08	792	823	784	802	361,800	802
2023-09-07	799	818	789	791	275,500	791
2023-09-06	825	829	794	799	410,400	799
2023-09-05	815	824	800	820	282,700	820
2023-09-04	779	825	779	810	561,500	810
2023-09-01	748	784	741	779	552,300	779
2023-08-31	713	749	709	746	390,300	746
2023-08-30	747	752	713	713	450,500	713
2023-08-29	766	770	747	747	213,200	747
2023-08-28	749	765	748	761	188,800	761
2023-08-25	740	763	737	749	152,600	749
2023-08-24	760	765	746	752	149,700	752
2023-08-23	738	765	732	760	290,000	760
2023-08-22	754	754	734	744	157,200	744
2023-08-21	755	776	745	748	391,200	748
2023-08-18	741	757	727	733	313,400	733
2023-08-17	750	771	731	756	448,700	756
2023-08-16	785	798	761	765	539,800	765
2023-08-15	715	800	707	783	1,205,000	783
2023-08-14	719	724	697	701	220,300	701
2023-08-10	706	717	700	716	187,500	716
2023-08-09	740	742	708	714	449,700	714
2023-08-08	674	742	674	736	1,119,000	736
2023-08-07	688	691	668	676	236,500	676
2023-08-04	688	696	680	692	200,200	692
2023-08-03	678	697	668	687	386,300	687
2023-08-02	690	715	684	687	652,300	687
2023-08-01	660	685	660	684	447,300	684
2023-07-31	671	685	647	657	569,400	657
2023-07-28	662	678	640	660	1,053,700	660
2023-07-27	591	688	591	662	1,918,900	662
2023-07-26	595	596	586	595	88,500	595
2023-07-25	596	605	593	598	119,600	598
2023-07-24	607	607	595	596	104,900	596
2023-07-21	613	613	598	600	137,200	600
2023-07-20	593	612	588	608	272,400	608
2023-07-19	580	589	579	589	167,100	589
2023-07-18	588	588	571	574	113,200	574
2023-07-14	576	591	576	588	106,500	588
2023-07-13	571	580	568	579	104,400	579
2023-07-12	581	581	572	572	88,800	572
2023-07-11	578	581	572	573	87,800	573
2023-07-10	583	592	573	578	174,400	578
2023-07-07	575	588	568	584	154,100	584
2023-07-06	598	599	578	580	203,700	580
2023-07-05	580	597	575	594	266,800	594
2023-07-04	568	581	567	579	187,600	579
2023-07-03	561	574	561	569	135,800	569
2023-06-30	558	562	556	561	78,700	561
2023-06-29	569	572	557	559	120,000	559
2023-06-28	575	575	561	569	150,000	569
2023-06-27	554	567	553	566	165,800	566
2023-06-26	544	559	543	553	147,800	553
2023-06-23	550	556	541	544	101,100	544
2023-06-22	551	557	550	550	59,700	550
2023-06-21	553	556	550	553	73,700	553
2023-06-20	541	554	538	554	130,600	554
2023-06-19	552	552	540	544	100,300	544
2023-06-16	560	560	550	551	93,700	551
2023-06-15	560	563	556	556	70,900	556
2023-06-14	568	569	558	560	115,500	560
2023-06-13	565	567	558	563	131,600	563
2023-06-12	560	565	552	563	143,900	563
2023-06-09	542	552	541	551	80,900	551
2023-06-08	546	553	541	541	102,800	541
2023-06-07	550	554	541	543	141,100	543
2023-06-06	550	553	541	548	71,000	548
2023-06-05	533	556	533	550	218,700	550
2023-06-02	530	530	523	525	92,500	525
2023-06-01	520	530	520	521	153,200	521
2023-05-31	525	525	517	521	116,400	521
2023-05-30	536	541	524	531	139,200	531
2023-05-29	540	540	529	536	178,900	536
2023-05-26	551	552	531	531	247,700	531
2023-05-25	559	559	550	550	149,100	550
2023-05-24	565	572	560	560	143,800	560
2023-05-23	571	582	563	568	151,100	568
2023-05-22	575	575	562	569	110,500	569
2023-05-19	573	579	566	575	125,500	575
2023-05-18	554	572	553	567	246,200	567
2023-05-17	562	563	550	553	212,600	553
2023-05-16	572	572	558	563	150,200	563
2023-05-15	581	581	556	570	322,500	570
2023-05-12	606	607	580	585	480,700	585
2023-05-11	610	613	602	610	180,100	610
2023-05-10	617	621	608	612	125,000	612
2023-05-09	621	627	612	614	175,400	614
2023-05-08	621	623	613	618	135,000	618
2023-05-02	630	630	615	624	143,600	624
2023-05-01	645	648	629	632	124,300	632
2023-04-28	641	642	628	640	155,100	640
2023-04-27	623	637	622	636	364,500	636
2023-04-26	624	628	615	621	270,500	621
2023-04-25	638	659	628	630	373,700	630
2023-04-24	628	633	620	629	148,100	629
2023-04-21	632	633	622	626	157,200	626
2023-04-20	632	639	628	634	140,200	634
2023-04-19	631	639	627	636	136,700	636
2023-04-18	631	643	627	639	202,200	639
2023-04-17	629	642	627	641	196,300	641
2023-04-14	639	639	629	629	109,800	629
2023-04-13	640	651	631	633	156,500	633
2023-04-12	626	648	624	645	238,400	645
2023-04-11	631	635	624	629	126,700	629
2023-04-10	614	636	614	628	195,800	628
2023-04-07	612	616	608	614	132,400	614
2023-04-06	610	614	606	606	148,900	606
2023-04-05	621	632	619	621	173,500	621
2023-04-04	625	635	618	631	324,600	631
2023-04-03	631	631	617	621	147,100	621
2023-03-31	636	638	616	621	147,500	621
2023-03-30	600	637	600	635	199,500	635
2023-03-29	617	624	605	608	186,800	608
2023-03-28	615	621	605	611	199,700	611
2023-03-27	610	613	599	611	141,400	611
2023-03-24	596	606	596	605	135,000	605
2023-03-23	599	604	591	602	159,900	602
2023-03-22	619	622	601	605	202,400	605
2023-03-20	618	622	601	601	211,100	601
2023-03-17	641	642	618	627	177,100	627
2023-03-16	630	635	618	624	193,400	624
2023-03-15	641	658	641	651	193,500	651
2023-03-14	663	665	633	633	236,100	633
2023-03-13	684	690	671	679	173,100	679
2023-03-10	688	711	688	694	261,400	694
2023-03-09	702	713	698	703	138,000	703
2023-03-08	701	711	700	702	135,200	702
2023-03-07	710	712	701	705	139,000	705
2023-03-06	715	721	707	709	172,300	709
2023-03-03	709	715	703	708	176,000	708
2023-03-02	697	716	695	708	285,500	708
2023-03-01	686	705	677	700	291,900	700
2023-02-28	714	729	691	692	497,900	692
2023-02-27	743	743	720	726	652,300	726
2023-02-24	710	741	703	740	853,900	740
2023-02-22	659	697	655	692	640,500	692
2023-02-21	653	672	653	669	218,200	669
2023-02-20	642	655	638	652	184,900	652
2023-02-17	637	647	632	638	144,200	638
2023-02-16	633	640	631	638	90,900	638
2023-02-15	640	640	627	630	140,500	630
2023-02-14	635	644	635	641	76,100	641
2023-02-13	642	643	634	635	101,900	635
2023-02-10	641	646	637	637	98,500	637
2023-02-09	639	645	636	643	93,300	643
2023-02-08	655	659	641	644	152,100	644
2023-02-07	659	669	655	657	165,200	657
2023-02-06	669	676	655	658	152,600	658
2023-02-03	657	670	654	661	213,900	661
2023-02-02	683	684	657	659	315,500	659
2023-02-01	647	704	647	686	691,600	686
2023-01-31	655	658	627	649	498,000	649
2023-01-30	617	695	612	662	1,463,000	662
2023-01-27	639	665	594	615	1,180,100	615
2023-01-26	653	654	633	636	252,400	636
2023-01-25	642	655	638	651	171,600	651
2023-01-24	657	659	641	641	162,900	641
2023-01-23	658	659	649	650	157,000	650
2023-01-20	641	654	639	648	103,700	648
2023-01-19	638	648	634	641	130,300	641
2023-01-18	643	652	634	647	175,700	647
2023-01-17	635	646	635	643	142,100	643
2023-01-16	649	650	629	639	214,100	639
2023-01-13	658	663	654	656	195,500	656
2023-01-12	676	679	664	668	169,300	668
2023-01-11	679	689	677	685	146,200	685
2023-01-10	665	675	660	673	103,900	673
2023-01-06	644	669	644	660	122,300	660
2023-01-05	649	655	635	648	205,100	648
2023-01-04	680	680	649	649	214,900	649

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30