1,397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) |
|---|---|---|---|---|---|---|
| 2020/03/30 | 1,400.0 | 1,400.0 | 1,340.0 | 1,393.0 | 1,393.0 | 19,400 |
| 2020/03/27 | 1,361.0 | 1,448.0 | 1,346.0 | 1,448.0 | 1,448.0 | 29,700 |
| 2020/03/26 | 1,340.0 | 1,350.0 | 1,285.0 | 1,331.0 | 1,331.0 | 21,000 |
| 2020/03/25 | 1,275.0 | 1,361.0 | 1,275.0 | 1,361.0 | 1,361.0 | 16,700 |
| 2020/03/24 | 1,231.0 | 1,254.0 | 1,216.0 | 1,254.0 | 1,254.0 | 14,800 |
| 2020/03/23 | 1,114.0 | 1,231.0 | 1,097.0 | 1,231.0 | 1,231.0 | 25,100 |
| 2020/03/19 | 1,138.0 | 1,157.0 | 1,106.0 | 1,144.0 | 1,144.0 | 15,900 |
| 2020/03/18 | 1,201.0 | 1,215.0 | 1,137.0 | 1,138.0 | 1,138.0 | 17,800 |
| 2020/03/17 | 1,120.0 | 1,208.0 | 1,082.0 | 1,201.0 | 1,201.0 | 23,000 |
| 2020/03/16 | 1,137.0 | 1,190.0 | 1,127.0 | 1,138.0 | 1,138.0 | 23,300 |
| 2020/03/13 | 1,095.0 | 1,163.0 | 1,094.0 | 1,137.0 | 1,137.0 | 24,500 |
| 2020/03/12 | 1,205.0 | 1,220.0 | 1,175.0 | 1,185.0 | 1,185.0 | 37,300 |
| 2020/03/11 | 1,230.0 | 1,241.0 | 1,190.0 | 1,210.0 | 1,210.0 | 16,100 |
| 2020/03/10 | 1,140.0 | 1,238.0 | 1,140.0 | 1,234.0 | 1,234.0 | 20,600 |
| 2020/03/09 | 1,208.0 | 1,259.0 | 1,189.0 | 1,201.0 | 1,201.0 | 19,600 |
| 2020/03/06 | 1,320.0 | 1,322.0 | 1,268.0 | 1,268.0 | 1,268.0 | 16,300 |
| 2020/03/05 | 1,317.0 | 1,338.0 | 1,317.0 | 1,329.0 | 1,329.0 | 9,200 |
| 2020/03/04 | 1,314.0 | 1,329.0 | 1,304.0 | 1,315.0 | 1,315.0 | 7,900 |
| 2020/03/03 | 1,391.0 | 1,391.0 | 1,314.0 | 1,314.0 | 1,314.0 | 17,700 |
| 2020/03/02 | 1,288.0 | 1,340.0 | 1,288.0 | 1,332.0 | 1,332.0 | 19,400 |
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。
