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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 690 | 697 | 688 | 688 | 25,500 | 688 |
| 2024-12-27 | 678 | 691 | 677 | 690 | 41,300 | 690 |
| 2024-12-26 | 672 | 681 | 672 | 674 | 46,100 | 674 |
| 2024-12-25 | 671 | 676 | 663 | 672 | 24,000 | 672 |
| 2024-12-24 | 670 | 676 | 667 | 671 | 62,200 | 671 |
| 2024-12-23 | 669 | 671 | 660 | 665 | 49,500 | 665 |
| 2024-12-20 | 667 | 672 | 656 | 663 | 40,400 | 663 |
| 2024-12-19 | 668 | 673 | 665 | 667 | 26,400 | 667 |
| 2024-12-18 | 671 | 680 | 671 | 676 | 18,300 | 676 |
| 2024-12-17 | 672 | 681 | 672 | 678 | 25,500 | 678 |
| 2024-12-16 | 673 | 675 | 668 | 675 | 28,400 | 675 |
| 2024-12-13 | 665 | 673 | 665 | 673 | 24,400 | 673 |
| 2024-12-12 | 684 | 684 | 667 | 671 | 47,500 | 671 |
| 2024-12-11 | 672 | 683 | 672 | 680 | 19,900 | 680 |
| 2024-12-10 | 671 | 675 | 671 | 672 | 16,800 | 672 |
| 2024-12-09 | 671 | 674 | 670 | 670 | 16,400 | 670 |
| 2024-12-06 | 669 | 676 | 663 | 671 | 36,700 | 671 |
| 2024-12-05 | 662 | 668 | 662 | 664 | 27,100 | 664 |
| 2024-12-04 | 668 | 670 | 656 | 662 | 36,000 | 662 |
| 2024-12-03 | 660 | 670 | 660 | 662 | 34,600 | 662 |
| 2024-12-02 | 660 | 668 | 660 | 662 | 48,100 | 662 |
| 2024-11-29 | 662 | 669 | 662 | 664 | 23,600 | 664 |
| 2024-11-28 | 651 | 670 | 650 | 666 | 33,600 | 666 |
| 2024-11-27 | 670 | 674 | 649 | 651 | 61,900 | 651 |
| 2024-11-26 | 688 | 688 | 673 | 676 | 65,600 | 676 |
| 2024-11-25 | 700 | 703 | 691 | 691 | 50,100 | 691 |
| 2024-11-22 | 701 | 704 | 697 | 698 | 19,100 | 698 |
| 2024-11-21 | 698 | 707 | 698 | 701 | 24,900 | 701 |
| 2024-11-20 | 696 | 704 | 696 | 698 | 35,300 | 698 |
| 2024-11-19 | 695 | 700 | 688 | 697 | 45,800 | 697 |
| 2024-11-18 | 695 | 704 | 693 | 695 | 50,200 | 695 |
| 2024-11-15 | 701 | 709 | 699 | 704 | 32,800 | 704 |
| 2024-11-14 | 698 | 707 | 697 | 697 | 25,100 | 697 |
| 2024-11-13 | 702 | 708 | 699 | 699 | 34,000 | 699 |
| 2024-11-12 | 698 | 708 | 698 | 702 | 37,400 | 702 |
| 2024-11-11 | 692 | 702 | 692 | 698 | 23,000 | 698 |
| 2024-11-08 | 706 | 710 | 694 | 697 | 53,500 | 697 |
| 2024-11-07 | 697 | 705 | 694 | 698 | 73,900 | 698 |
| 2024-11-06 | 710 | 710 | 689 | 705 | 98,400 | 705 |
| 2024-11-05 | 710 | 712 | 703 | 706 | 38,900 | 706 |
| 2024-11-01 | 700 | 718 | 697 | 711 | 79,400 | 711 |
| 2024-10-31 | 700 | 716 | 699 | 711 | 62,600 | 711 |
| 2024-10-30 | 700 | 709 | 695 | 703 | 212,500 | 703 |
| 2024-10-29 | 699 | 709 | 698 | 709 | 49,200 | 709 |
| 2024-10-28 | 669 | 699 | 666 | 699 | 38,700 | 699 |
| 2024-10-25 | 685 | 687 | 675 | 676 | 73,700 | 676 |
| 2024-10-24 | 691 | 698 | 682 | 688 | 64,600 | 688 |
| 2024-10-23 | 704 | 708 | 702 | 702 | 33,800 | 702 |
| 2024-10-22 | 711 | 714 | 702 | 705 | 43,600 | 705 |
| 2024-10-21 | 709 | 715 | 707 | 710 | 35,600 | 710 |
| 2024-10-18 | 708 | 716 | 708 | 709 | 19,300 | 709 |
| 2024-10-17 | 712 | 716 | 709 | 709 | 20,400 | 709 |
| 2024-10-16 | 729 | 729 | 710 | 710 | 58,100 | 710 |
| 2024-10-15 | 730 | 730 | 713 | 714 | 32,300 | 714 |
| 2024-10-11 | 710 | 725 | 710 | 717 | 26,600 | 717 |
| 2024-10-10 | 710 | 723 | 704 | 717 | 41,900 | 717 |
| 2024-10-09 | 713 | 714 | 703 | 710 | 95,900 | 710 |
| 2024-10-08 | 718 | 718 | 702 | 712 | 60,300 | 712 |
| 2024-10-07 | 735 | 735 | 724 | 727 | 18,600 | 727 |
| 2024-10-04 | 731 | 731 | 716 | 725 | 56,800 | 725 |
| 2024-10-03 | 720 | 737 | 720 | 731 | 26,100 | 731 |
| 2024-10-02 | 722 | 732 | 714 | 714 | 33,000 | 714 |
| 2024-10-01 | 728 | 734 | 717 | 727 | 22,900 | 727 |
| 2024-09-30 | 717 | 728 | 713 | 719 | 45,200 | 719 |
| 2024-09-27 | 746 | 748 | 739 | 743 | 52,700 | 743 |
| 2024-09-26 | 737 | 737 | 725 | 735 | 31,900 | 735 |
| 2024-09-25 | 737 | 737 | 723 | 728 | 68,700 | 728 |
| 2024-09-24 | 751 | 751 | 728 | 728 | 28,900 | 728 |
| 2024-09-20 | 745 | 751 | 738 | 738 | 54,700 | 738 |
| 2024-09-19 | 722 | 739 | 722 | 737 | 60,500 | 737 |
| 2024-09-18 | 721 | 725 | 707 | 712 | 45,200 | 712 |
| 2024-09-17 | 717 | 724 | 706 | 713 | 31,300 | 713 |
| 2024-09-13 | 712 | 721 | 711 | 717 | 40,000 | 717 |
| 2024-09-12 | 699 | 720 | 696 | 720 | 61,000 | 720 |
| 2024-09-11 | 700 | 704 | 685 | 687 | 97,000 | 687 |
| 2024-09-10 | 706 | 713 | 700 | 701 | 53,600 | 701 |
| 2024-09-09 | 698 | 713 | 687 | 706 | 83,200 | 706 |
| 2024-09-06 | 710 | 717 | 705 | 712 | 37,500 | 712 |
| 2024-09-05 | 704 | 725 | 698 | 714 | 64,700 | 714 |
| 2024-09-04 | 706 | 719 | 705 | 715 | 105,100 | 715 |
| 2024-09-03 | 730 | 730 | 715 | 721 | 74,900 | 721 |
| 2024-09-02 | 731 | 731 | 711 | 728 | 33,900 | 728 |
| 2024-08-30 | 724 | 737 | 724 | 726 | 37,300 | 726 |
| 2024-08-29 | 717 | 722 | 710 | 722 | 45,100 | 722 |
| 2024-08-28 | 716 | 718 | 704 | 718 | 54,100 | 718 |
| 2024-08-27 | 706 | 725 | 706 | 720 | 52,400 | 720 |
| 2024-08-26 | 711 | 716 | 709 | 711 | 27,200 | 711 |
| 2024-08-23 | 701 | 720 | 701 | 720 | 51,600 | 720 |
| 2024-08-22 | 702 | 709 | 696 | 706 | 76,400 | 706 |
| 2024-08-21 | 718 | 718 | 699 | 702 | 61,200 | 702 |
| 2024-08-20 | 703 | 723 | 703 | 721 | 97,500 | 721 |
| 2024-08-19 | 707 | 709 | 695 | 695 | 63,200 | 695 |
| 2024-08-16 | 698 | 712 | 698 | 705 | 64,700 | 705 |
| 2024-08-15 | 682 | 700 | 682 | 691 | 54,600 | 691 |
| 2024-08-14 | 683 | 693 | 678 | 687 | 70,400 | 687 |
| 2024-08-13 | 686 | 690 | 680 | 688 | 50,100 | 688 |
| 2024-08-09 | 673 | 690 | 669 | 685 | 142,300 | 685 |
| 2024-08-08 | 653 | 677 | 652 | 659 | 103,200 | 659 |
| 2024-08-07 | 627 | 687 | 627 | 673 | 201,700 | 673 |
| 2024-08-06 | 581 | 643 | 581 | 637 | 291,200 | 637 |
| 2024-08-05 | 592 | 606 | 543 | 544 | 477,900 | 544 |
| 2024-08-02 | 663 | 668 | 634 | 642 | 292,900 | 642 |
| 2024-08-01 | 709 | 724 | 686 | 686 | 174,700 | 686 |
| 2024-07-31 | 703 | 728 | 684 | 715 | 237,300 | 715 |
| 2024-07-30 | 699 | 701 | 687 | 701 | 317,300 | 701 |
| 2024-07-29 | 687 | 698 | 669 | 695 | 130,700 | 695 |
| 2024-07-26 | 686 | 697 | 677 | 677 | 152,800 | 677 |
| 2024-07-25 | 685 | 695 | 680 | 687 | 292,400 | 687 |
| 2024-07-24 | 719 | 720 | 697 | 698 | 144,500 | 698 |
| 2024-07-23 | 711 | 734 | 710 | 724 | 220,200 | 724 |
| 2024-07-22 | 701 | 703 | 689 | 691 | 82,500 | 691 |
| 2024-07-19 | 713 | 715 | 693 | 700 | 137,700 | 700 |
| 2024-07-18 | 707 | 725 | 707 | 715 | 78,400 | 715 |
| 2024-07-17 | 722 | 729 | 709 | 716 | 112,500 | 716 |
| 2024-07-16 | 720 | 729 | 719 | 722 | 42,000 | 722 |
| 2024-07-12 | 710 | 726 | 710 | 719 | 74,200 | 719 |
| 2024-07-11 | 715 | 722 | 711 | 721 | 68,600 | 721 |
| 2024-07-10 | 715 | 724 | 705 | 715 | 106,400 | 715 |
| 2024-07-09 | 727 | 729 | 713 | 715 | 119,500 | 715 |
| 2024-07-08 | 751 | 751 | 732 | 732 | 61,000 | 732 |
| 2024-07-05 | 755 | 755 | 736 | 738 | 86,300 | 738 |
| 2024-07-04 | 751 | 760 | 751 | 755 | 51,700 | 755 |
| 2024-07-03 | 758 | 758 | 745 | 750 | 97,100 | 750 |
| 2024-07-02 | 731 | 759 | 728 | 758 | 167,800 | 758 |
| 2024-07-01 | 727 | 737 | 717 | 732 | 63,100 | 732 |
| 2024-06-28 | 712 | 726 | 712 | 726 | 80,000 | 726 |
| 2024-06-27 | 712 | 718 | 710 | 710 | 65,800 | 710 |
| 2024-06-26 | 715 | 715 | 706 | 712 | 51,900 | 712 |
| 2024-06-25 | 703 | 715 | 698 | 713 | 76,200 | 713 |
| 2024-06-24 | 691 | 703 | 687 | 698 | 75,200 | 698 |
| 2024-06-21 | 699 | 707 | 688 | 688 | 91,400 | 688 |
| 2024-06-20 | 698 | 699 | 687 | 692 | 76,800 | 692 |
| 2024-06-19 | 709 | 713 | 698 | 698 | 36,000 | 698 |
| 2024-06-18 | 704 | 707 | 691 | 705 | 61,100 | 705 |
| 2024-06-17 | 713 | 713 | 687 | 687 | 65,100 | 687 |
| 2024-06-14 | 688 | 716 | 686 | 711 | 81,600 | 711 |
| 2024-06-13 | 697 | 697 | 680 | 690 | 127,200 | 690 |
| 2024-06-12 | 710 | 712 | 697 | 697 | 130,800 | 697 |
| 2024-06-11 | 724 | 731 | 710 | 710 | 87,700 | 710 |
| 2024-06-10 | 719 | 730 | 717 | 724 | 63,500 | 724 |
| 2024-06-07 | 712 | 722 | 712 | 722 | 51,600 | 722 |
| 2024-06-06 | 715 | 724 | 713 | 722 | 57,300 | 722 |
| 2024-06-05 | 729 | 729 | 713 | 713 | 63,400 | 713 |
| 2024-06-04 | 734 | 734 | 723 | 732 | 61,900 | 732 |
| 2024-06-03 | 733 | 735 | 725 | 730 | 65,000 | 730 |
| 2024-05-31 | 714 | 727 | 714 | 724 | 90,700 | 724 |
| 2024-05-30 | 731 | 738 | 710 | 711 | 262,900 | 711 |
| 2024-05-29 | 762 | 763 | 740 | 741 | 124,000 | 741 |
| 2024-05-28 | 749 | 775 | 748 | 760 | 146,100 | 760 |
| 2024-05-27 | 725 | 759 | 724 | 747 | 160,500 | 747 |
| 2024-05-24 | 736 | 737 | 726 | 726 | 103,400 | 726 |
| 2024-05-23 | 750 | 750 | 738 | 746 | 125,700 | 746 |
| 2024-05-22 | 761 | 765 | 753 | 754 | 42,000 | 754 |
| 2024-05-21 | 780 | 791 | 763 | 763 | 125,700 | 763 |
| 2024-05-20 | 752 | 783 | 752 | 778 | 139,800 | 778 |
| 2024-05-17 | 729 | 758 | 728 | 750 | 108,800 | 750 |
| 2024-05-16 | 765 | 781 | 726 | 727 | 174,300 | 727 |
| 2024-05-15 | 790 | 790 | 723 | 750 | 364,200 | 750 |
| 2024-05-14 | 789 | 799 | 787 | 787 | 113,800 | 787 |
| 2024-05-13 | 787 | 792 | 776 | 790 | 103,100 | 790 |
| 2024-05-10 | 776 | 795 | 776 | 787 | 162,900 | 787 |
| 2024-05-09 | 776 | 782 | 760 | 775 | 79,100 | 775 |
| 2024-05-08 | 775 | 780 | 766 | 772 | 90,500 | 772 |
| 2024-05-07 | 766 | 785 | 766 | 783 | 159,600 | 783 |
| 2024-05-02 | 759 | 767 | 756 | 766 | 79,800 | 766 |
| 2024-05-01 | 774 | 778 | 756 | 756 | 136,900 | 756 |
| 2024-04-30 | 750 | 780 | 750 | 779 | 159,600 | 779 |
| 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