1,385円
明治電機工業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 1,377.0 | 1,382.0 | 1,352.0 | 1,375.0 | 1,375.0 | 3,700 |
| 2020/05/28 | 1,387.0 | 1,405.0 | 1,375.0 | 1,401.0 | 1,401.0 | 14,800 |
| 2020/05/27 | 1,365.0 | 1,380.0 | 1,357.0 | 1,380.0 | 1,380.0 | 2,600 |
| 2020/05/26 | 1,367.0 | 1,374.0 | 1,349.0 | 1,365.0 | 1,365.0 | 4,900 |
| 2020/05/25 | 1,373.0 | 1,373.0 | 1,352.0 | 1,361.0 | 1,361.0 | 1,900 |
| 2020/05/22 | 1,378.0 | 1,378.0 | 1,348.0 | 1,359.0 | 1,359.0 | 3,300 |
| 2020/05/21 | 1,358.0 | 1,384.0 | 1,358.0 | 1,383.0 | 1,383.0 | 1,500 |
| 2020/05/20 | 1,369.0 | 1,375.0 | 1,351.0 | 1,361.0 | 1,361.0 | 6,200 |
| 2020/05/19 | 1,359.0 | 1,360.0 | 1,342.0 | 1,349.0 | 1,349.0 | 2,600 |
| 2020/05/18 | 1,310.0 | 1,333.0 | 1,310.0 | 1,333.0 | 1,333.0 | 3,700 |
| 2020/05/15 | 1,291.0 | 1,310.0 | 1,239.0 | 1,304.0 | 1,304.0 | 4,400 |
| 2020/05/14 | 1,310.0 | 1,310.0 | 1,279.0 | 1,291.0 | 1,291.0 | 2,800 |
| 2020/05/13 | 1,315.0 | 1,315.0 | 1,299.0 | 1,314.0 | 1,314.0 | 4,300 |
| 2020/05/12 | 1,298.0 | 1,327.0 | 1,298.0 | 1,327.0 | 1,327.0 | 5,400 |
| 2020/05/11 | 1,266.0 | 1,291.0 | 1,266.0 | 1,291.0 | 1,291.0 | 7,300 |
| 2020/05/08 | 1,225.0 | 1,243.0 | 1,224.0 | 1,242.0 | 1,242.0 | 6,200 |
| 2020/05/07 | 1,222.0 | 1,231.0 | 1,217.0 | 1,231.0 | 1,231.0 | 4,800 |
| 2020/05/01 | 1,246.0 | 1,246.0 | 1,216.0 | 1,221.0 | 1,221.0 | 3,200 |
| 2020/04/30 | 1,268.0 | 1,285.0 | 1,268.0 | 1,271.0 | 1,271.0 | 8,400 |
| 2020/04/28 | 1,241.0 | 1,259.0 | 1,238.0 | 1,259.0 | 1,259.0 | 6,200 |
おすすめ条件でスクリーニングされた銘柄を見る
明治電機工業の取引履歴を振り返りませんか？
明治電機工業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
