1,520円
明星工業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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,330.0 | 1,333.0 | 1,305.0 | 1,307.0 | 1,307.0 | 60,700 |
| 2025/02/13 | 1,310.0 | 1,325.0 | 1,301.0 | 1,319.0 | 1,319.0 | 75,200 |
| 2025/02/12 | 1,330.0 | 1,333.0 | 1,291.0 | 1,302.0 | 1,302.0 | 93,200 |
| 2025/02/10 | 1,329.0 | 1,345.0 | 1,314.0 | 1,315.0 | 1,315.0 | 139,500 |
| 2025/02/07 | 1,296.0 | 1,313.0 | 1,287.0 | 1,303.0 | 1,303.0 | 68,200 |
| 2025/02/06 | 1,289.0 | 1,298.0 | 1,278.0 | 1,289.0 | 1,289.0 | 80,600 |
| 2025/02/05 | 1,304.0 | 1,308.0 | 1,286.0 | 1,294.0 | 1,294.0 | 93,200 |
| 2025/02/04 | 1,340.0 | 1,355.0 | 1,294.0 | 1,298.0 | 1,298.0 | 128,400 |
| 2025/02/03 | 1,342.0 | 1,358.0 | 1,326.0 | 1,329.0 | 1,329.0 | 113,600 |
| 2025/01/31 | 1,399.0 | 1,416.0 | 1,385.0 | 1,409.0 | 1,409.0 | 80,300 |
| 2025/01/30 | 1,380.0 | 1,390.0 | 1,372.0 | 1,390.0 | 1,390.0 | 75,600 |
| 2025/01/29 | 1,397.0 | 1,397.0 | 1,375.0 | 1,379.0 | 1,379.0 | 81,600 |
| 2025/01/28 | 1,401.0 | 1,404.0 | 1,395.0 | 1,398.0 | 1,398.0 | 39,900 |
| 2025/01/27 | 1,402.0 | 1,409.0 | 1,394.0 | 1,408.0 | 1,408.0 | 45,900 |
| 2025/01/24 | 1,400.0 | 1,406.0 | 1,390.0 | 1,393.0 | 1,393.0 | 68,600 |
| 2025/01/23 | 1,380.0 | 1,389.0 | 1,370.0 | 1,389.0 | 1,389.0 | 39,000 |
| 2025/01/22 | 1,377.0 | 1,400.0 | 1,377.0 | 1,393.0 | 1,393.0 | 36,700 |
| 2025/01/21 | 1,391.0 | 1,397.0 | 1,363.0 | 1,370.0 | 1,370.0 | 61,600 |
| 2025/01/20 | 1,390.0 | 1,403.0 | 1,388.0 | 1,397.0 | 1,397.0 | 23,100 |
| 2025/01/17 | 1,382.0 | 1,398.0 | 1,382.0 | 1,390.0 | 1,390.0 | 44,500 |
おすすめ条件でスクリーニングされた銘柄を見る
明星工業の取引履歴を振り返りませんか？
明星工業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。
