7,795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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 5,870.0 | 5,960.0 | 5,830.0 | 5,910.0 | 5,910.0 | 115,700 |
| 2025/09/17 | 6,010.0 | 6,020.0 | 5,870.0 | 5,880.0 | 5,880.0 | 127,500 |
| 2025/09/16 | 6,120.0 | 6,180.0 | 6,040.0 | 6,060.0 | 6,060.0 | 125,600 |
| 2025/09/12 | 6,170.0 | 6,220.0 | 6,070.0 | 6,120.0 | 6,120.0 | 132,000 |
| 2025/09/11 | 6,050.0 | 6,230.0 | 6,050.0 | 6,170.0 | 6,170.0 | 129,300 |
| 2025/09/10 | 5,890.0 | 6,100.0 | 5,870.0 | 6,050.0 | 6,050.0 | 135,800 |
| 2025/09/09 | 5,960.0 | 6,100.0 | 5,850.0 | 5,900.0 | 5,900.0 | 158,500 |
| 2025/09/08 | 5,850.0 | 5,930.0 | 5,790.0 | 5,880.0 | 5,880.0 | 142,400 |
| 2025/09/05 | 5,730.0 | 5,810.0 | 5,660.0 | 5,790.0 | 5,790.0 | 132,000 |
| 2025/09/04 | 5,650.0 | 5,680.0 | 5,600.0 | 5,670.0 | 5,670.0 | 152,900 |
| 2025/09/03 | 5,750.0 | 5,780.0 | 5,600.0 | 5,650.0 | 5,650.0 | 178,300 |
| 2025/09/02 | 5,790.0 | 5,790.0 | 5,700.0 | 5,750.0 | 5,750.0 | 159,200 |
| 2025/09/01 | 5,790.0 | 5,880.0 | 5,720.0 | 5,750.0 | 5,750.0 | 153,400 |
| 2025/08/29 | 6,000.0 | 6,030.0 | 5,830.0 | 5,870.0 | 5,870.0 | 210,100 |
| 2025/08/28 | 5,930.0 | 5,960.0 | 5,880.0 | 5,900.0 | 5,900.0 | 179,700 |
| 2025/08/27 | 6,030.0 | 6,030.0 | 5,940.0 | 5,980.0 | 5,980.0 | 142,600 |
| 2025/08/26 | 6,090.0 | 6,140.0 | 6,000.0 | 6,040.0 | 6,040.0 | 158,300 |
| 2025/08/25 | 6,100.0 | 6,190.0 | 6,090.0 | 6,090.0 | 6,090.0 | 131,900 |
| 2025/08/22 | 6,030.0 | 6,100.0 | 5,970.0 | 6,030.0 | 6,030.0 | 169,700 |
| 2025/08/21 | 5,890.0 | 6,010.0 | 5,880.0 | 5,980.0 | 5,980.0 | 171,900 |
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。
