1,388円
明治電機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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,475.0 | 1,483.0 | 1,454.0 | 1,463.0 | 1,463.0 | 19,800 |
| 2025/02/10 | 1,496.0 | 1,496.0 | 1,465.0 | 1,475.0 | 1,475.0 | 18,600 |
| 2025/02/07 | 1,476.0 | 1,514.0 | 1,470.0 | 1,496.0 | 1,496.0 | 37,900 |
| 2025/02/06 | 1,476.0 | 1,479.0 | 1,447.0 | 1,472.0 | 1,472.0 | 19,800 |
| 2025/02/05 | 1,460.0 | 1,476.0 | 1,459.0 | 1,462.0 | 1,462.0 | 18,300 |
| 2025/02/04 | 1,442.0 | 1,458.0 | 1,442.0 | 1,451.0 | 1,451.0 | 14,300 |
| 2025/02/03 | 1,450.0 | 1,450.0 | 1,418.0 | 1,430.0 | 1,430.0 | 32,600 |
| 2025/01/31 | 1,454.0 | 1,470.0 | 1,436.0 | 1,463.0 | 1,463.0 | 21,400 |
| 2025/01/30 | 1,431.0 | 1,454.0 | 1,431.0 | 1,443.0 | 1,443.0 | 22,100 |
| 2025/01/29 | 1,451.0 | 1,456.0 | 1,444.0 | 1,444.0 | 1,444.0 | 14,500 |
| 2025/01/28 | 1,458.0 | 1,463.0 | 1,449.0 | 1,451.0 | 1,451.0 | 17,800 |
| 2025/01/27 | 1,443.0 | 1,466.0 | 1,438.0 | 1,460.0 | 1,460.0 | 14,800 |
| 2025/01/24 | 1,418.0 | 1,430.0 | 1,415.0 | 1,428.0 | 1,428.0 | 8,600 |
| 2025/01/23 | 1,411.0 | 1,419.0 | 1,410.0 | 1,417.0 | 1,417.0 | 9,000 |
| 2025/01/22 | 1,408.0 | 1,420.0 | 1,406.0 | 1,416.0 | 1,416.0 | 6,600 |
| 2025/01/21 | 1,415.0 | 1,419.0 | 1,394.0 | 1,412.0 | 1,412.0 | 11,500 |
| 2025/01/20 | 1,409.0 | 1,418.0 | 1,404.0 | 1,411.0 | 1,411.0 | 7,100 |
| 2025/01/17 | 1,381.0 | 1,401.0 | 1,379.0 | 1,401.0 | 1,401.0 | 11,700 |
| 2025/01/16 | 1,396.0 | 1,397.0 | 1,380.0 | 1,384.0 | 1,384.0 | 22,200 |
| 2025/01/15 | 1,396.0 | 1,399.0 | 1,371.0 | 1,377.0 | 1,377.0 | 23,900 |
おすすめ条件でスクリーニングされた銘柄を見る
明治電機工業の取引履歴を振り返りませんか？
明治電機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。
