6,549円
明電舎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) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 7,240.0 | 7,690.0 | 7,160.0 | 7,470.0 | 7,470.0 | 587,300 |
| 2026/02/17 | 7,000.0 | 7,030.0 | 6,860.0 | 6,920.0 | 6,920.0 | 126,200 |
| 2026/02/16 | 6,880.0 | 7,070.0 | 6,850.0 | 7,030.0 | 7,030.0 | 255,700 |
| 2026/02/13 | 7,010.0 | 7,060.0 | 6,730.0 | 6,790.0 | 6,790.0 | 265,700 |
| 2026/02/12 | 7,060.0 | 7,230.0 | 7,000.0 | 7,160.0 | 7,160.0 | 222,300 |
| 2026/02/10 | 6,990.0 | 7,130.0 | 6,940.0 | 7,080.0 | 7,080.0 | 212,500 |
| 2026/02/09 | 6,950.0 | 6,970.0 | 6,780.0 | 6,890.0 | 6,890.0 | 311,200 |
| 2026/02/06 | 6,540.0 | 6,760.0 | 6,490.0 | 6,660.0 | 6,660.0 | 197,700 |
| 2026/02/05 | 6,450.0 | 6,630.0 | 6,430.0 | 6,630.0 | 6,630.0 | 228,800 |
| 2026/02/04 | 6,450.0 | 6,620.0 | 6,420.0 | 6,540.0 | 6,540.0 | 265,300 |
| 2026/02/03 | 6,300.0 | 6,560.0 | 6,240.0 | 6,500.0 | 6,500.0 | 483,300 |
| 2026/02/02 | 5,960.0 | 6,210.0 | 5,940.0 | 6,120.0 | 6,120.0 | 581,100 |
| 2026/01/30 | 6,230.0 | 6,250.0 | 5,950.0 | 6,040.0 | 6,040.0 | 321,700 |
| 2026/01/29 | 6,150.0 | 6,240.0 | 6,090.0 | 6,220.0 | 6,220.0 | 265,900 |
| 2026/01/28 | 6,140.0 | 6,150.0 | 6,040.0 | 6,090.0 | 6,090.0 | 222,400 |
| 2026/01/27 | 6,010.0 | 6,250.0 | 6,000.0 | 6,210.0 | 6,210.0 | 353,700 |
| 2026/01/26 | 6,050.0 | 6,220.0 | 6,030.0 | 6,060.0 | 6,060.0 | 228,400 |
| 2026/01/23 | 6,130.0 | 6,370.0 | 6,130.0 | 6,250.0 | 6,250.0 | 317,500 |
| 2026/01/22 | 6,100.0 | 6,150.0 | 6,000.0 | 6,090.0 | 6,090.0 | 168,600 |
おすすめ条件でスクリーニングされた銘柄を見る
明電舎の取引履歴を振り返りませんか？
明電舎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。
