10,022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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 1,590.0 | 1,590.0 | 1,535.0 | 1,555.0 | 1,555.0 | 247,000 |
| 2020/04/14 | 1,574.0 | 1,606.0 | 1,560.0 | 1,599.0 | 1,599.0 | 83,300 |
| 2020/04/13 | 1,573.0 | 1,592.0 | 1,563.0 | 1,574.0 | 1,574.0 | 79,800 |
| 2020/04/10 | 1,545.0 | 1,603.0 | 1,520.0 | 1,599.0 | 1,599.0 | 204,000 |
| 2020/04/09 | 1,537.0 | 1,570.0 | 1,520.0 | 1,545.0 | 1,545.0 | 132,900 |
| 2020/04/08 | 1,570.0 | 1,577.0 | 1,500.0 | 1,544.0 | 1,544.0 | 178,700 |
| 2020/04/07 | 1,537.0 | 1,583.0 | 1,502.0 | 1,575.0 | 1,575.0 | 171,100 |
| 2020/04/06 | 1,516.0 | 1,524.0 | 1,454.0 | 1,501.0 | 1,501.0 | 333,200 |
| 2020/04/03 | 1,510.0 | 1,549.0 | 1,488.0 | 1,513.0 | 1,513.0 | 114,300 |
| 2020/04/02 | 1,531.0 | 1,546.0 | 1,498.0 | 1,505.0 | 1,505.0 | 117,500 |
| 2020/04/01 | 1,615.0 | 1,618.0 | 1,532.0 | 1,549.0 | 1,549.0 | 145,200 |
| 2020/03/31 | 1,624.0 | 1,661.0 | 1,578.0 | 1,622.0 | 1,622.0 | 154,600 |
| 2020/03/30 | 1,605.0 | 1,621.0 | 1,538.0 | 1,616.0 | 1,616.0 | 191,700 |
| 2020/03/27 | 1,637.0 | 1,653.0 | 1,572.0 | 1,653.0 | 1,653.0 | 223,000 |
| 2020/03/26 | 1,584.0 | 1,598.0 | 1,537.0 | 1,564.0 | 1,564.0 | 191,300 |
| 2020/03/25 | 1,638.0 | 1,646.0 | 1,553.0 | 1,620.0 | 1,620.0 | 330,500 |
| 2020/03/24 | 1,432.0 | 1,450.0 | 1,395.0 | 1,450.0 | 1,450.0 | 259,600 |
| 2020/03/23 | 1,397.0 | 1,402.0 | 1,333.0 | 1,395.0 | 1,395.0 | 238,600 |
| 2020/03/19 | 1,420.0 | 1,442.0 | 1,363.0 | 1,372.0 | 1,372.0 | 257,400 |
| 2020/03/18 | 1,390.0 | 1,461.0 | 1,382.0 | 1,387.0 | 1,387.0 | 354,300 |
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。
