10,820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) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 11,000.0 | 11,590.0 | 10,980.0 | 11,500.0 | 11,500.0 | 204,100 |
| 2026/10/16 | 11,800.0 | 11,820.0 | 11,450.0 | 11,580.0 | 11,580.0 | 204,000 |
| 2026/10/15 | 11,850.0 | 12,000.0 | 11,440.0 | 11,580.0 | 11,580.0 | 338,600 |
| 2026/10/14 | 12,540.0 | 12,800.0 | 12,390.0 | 12,450.0 | 12,450.0 | 361,800 |
| 2026/10/13 | 12,040.0 | 12,370.0 | 11,980.0 | 12,260.0 | 12,260.0 | 203,600 |
| 2026/10/09 | 11,620.0 | 12,370.0 | 11,540.0 | 12,340.0 | 12,340.0 | 245,600 |
| 2026/10/08 | 12,170.0 | 12,240.0 | 11,780.0 | 11,850.0 | 11,850.0 | 199,900 |
| 2026/10/07 | 12,250.0 | 12,600.0 | 12,200.0 | 12,320.0 | 12,320.0 | 255,700 |
| 2026/10/06 | 12,130.0 | 12,200.0 | 11,890.0 | 12,170.0 | 12,170.0 | 142,800 |
| 2026/10/05 | 12,060.0 | 12,170.0 | 11,910.0 | 12,060.0 | 12,060.0 | 174,000 |
| 2026/10/02 | 11,910.0 | 12,080.0 | 11,690.0 | 11,760.0 | 11,760.0 | 166,400 |
| 2026/10/01 | 11,530.0 | 11,880.0 | 11,450.0 | 11,830.0 | 11,830.0 | 226,000 |
| 2026/09/30 | 11,610.0 | 11,750.0 | 11,460.0 | 11,540.0 | 11,540.0 | 167,600 |
| 2026/09/29 | 11,330.0 | 11,460.0 | 11,300.0 | 11,440.0 | 11,440.0 | 186,500 |
| 2026/09/28 | 11,500.0 | 11,800.0 | 11,420.0 | 11,560.0 | 11,560.0 | 249,900 |
| 2026/09/25 | 11,160.0 | 11,470.0 | 11,040.0 | 11,460.0 | 11,460.0 | 245,800 |
| 2026/09/24 | 10,990.0 | 11,170.0 | 10,940.0 | 11,060.0 | 11,060.0 | 226,600 |
| 2026/09/18 | 10,920.0 | 11,020.0 | 10,760.0 | 10,930.0 | 10,930.0 | 315,000 |
| 2026/09/17 | 10,730.0 | 10,790.0 | 10,590.0 | 10,740.0 | 10,740.0 | 151,200 |
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。
