6,064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) |
|---|---|---|---|---|---|---|
| 2020/04/06 | 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 |
| 2020/03/17 | 1,350.0 | 1,407.0 | 1,303.0 | 1,392.0 | 1,392.0 | 470,500 |
| 2020/03/16 | 1,418.0 | 1,459.0 | 1,364.0 | 1,366.0 | 1,366.0 | 387,400 |
| 2020/03/13 | 1,349.0 | 1,436.0 | 1,321.0 | 1,397.0 | 1,397.0 | 325,500 |
| 2020/03/12 | 1,494.0 | 1,500.0 | 1,426.0 | 1,445.0 | 1,445.0 | 266,600 |
| 2020/03/11 | 1,571.0 | 1,619.0 | 1,531.0 | 1,531.0 | 1,531.0 | 212,900 |
| 2020/03/10 | 1,530.0 | 1,596.0 | 1,468.0 | 1,584.0 | 1,584.0 | 166,000 |
| 2020/03/09 | 1,633.0 | 1,652.0 | 1,550.0 | 1,561.0 | 1,561.0 | 186,900 |
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。
