9,611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) |
|---|---|---|---|---|---|---|
| 2026/01/29 | 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 |
| 2026/01/21 | 5,770.0 | 6,030.0 | 5,770.0 | 6,010.0 | 6,010.0 | 244,800 |
| 2026/01/20 | 5,860.0 | 6,050.0 | 5,660.0 | 5,970.0 | 5,970.0 | 497,300 |
| 2026/01/19 | 6,210.0 | 6,320.0 | 6,200.0 | 6,260.0 | 6,260.0 | 182,500 |
| 2026/01/16 | 6,000.0 | 6,230.0 | 5,990.0 | 6,230.0 | 6,230.0 | 231,100 |
| 2026/01/15 | 6,030.0 | 6,070.0 | 5,940.0 | 5,980.0 | 5,980.0 | 180,000 |
| 2026/01/14 | 5,990.0 | 6,050.0 | 5,910.0 | 6,050.0 | 6,050.0 | 168,100 |
| 2026/01/13 | 6,000.0 | 6,000.0 | 5,910.0 | 5,970.0 | 5,970.0 | 182,300 |
| 2026/01/09 | 5,770.0 | 5,860.0 | 5,700.0 | 5,840.0 | 5,840.0 | 167,300 |
| 2026/01/08 | 5,820.0 | 5,910.0 | 5,770.0 | 5,790.0 | 5,790.0 | 194,400 |
| 2026/01/07 | 5,790.0 | 5,890.0 | 5,760.0 | 5,800.0 | 5,800.0 | 138,700 |
| 2026/01/06 | 5,860.0 | 5,900.0 | 5,760.0 | 5,890.0 | 5,890.0 | 187,300 |
| 2026/01/05 | 5,770.0 | 5,910.0 | 5,720.0 | 5,880.0 | 5,880.0 | 240,900 |
| 2025/12/30 | 5,630.0 | 5,640.0 | 5,570.0 | 5,570.0 | 5,570.0 | 91,700 |
| 2025/12/29 | 5,630.0 | 5,660.0 | 5,580.0 | 5,640.0 | 5,640.0 | 81,300 |
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。
