8,096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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 5,580.0 | 5,710.0 | 5,580.0 | 5,620.0 | 5,620.0 | 149,300 |
| 2025/12/04 | 5,550.0 | 5,690.0 | 5,550.0 | 5,650.0 | 5,650.0 | 172,600 |
| 2025/12/03 | 5,540.0 | 5,580.0 | 5,470.0 | 5,540.0 | 5,540.0 | 186,100 |
| 2025/12/02 | 5,610.0 | 5,650.0 | 5,450.0 | 5,520.0 | 5,520.0 | 294,000 |
| 2025/12/01 | 5,760.0 | 5,800.0 | 5,580.0 | 5,580.0 | 5,580.0 | 229,600 |
| 2025/11/28 | 5,790.0 | 5,840.0 | 5,730.0 | 5,800.0 | 5,800.0 | 167,500 |
| 2025/11/27 | 5,640.0 | 5,800.0 | 5,600.0 | 5,790.0 | 5,790.0 | 194,700 |
| 2025/11/26 | 5,590.0 | 5,730.0 | 5,560.0 | 5,640.0 | 5,640.0 | 238,000 |
| 2025/11/25 | 5,620.0 | 5,680.0 | 5,530.0 | 5,560.0 | 5,560.0 | 279,800 |
| 2025/11/21 | 5,620.0 | 5,690.0 | 5,450.0 | 5,520.0 | 5,520.0 | 326,200 |
| 2025/11/20 | 5,870.0 | 5,890.0 | 5,780.0 | 5,820.0 | 5,820.0 | 155,000 |
| 2025/11/19 | 5,680.0 | 5,740.0 | 5,500.0 | 5,640.0 | 5,640.0 | 211,200 |
| 2025/11/18 | 6,000.0 | 6,030.0 | 5,680.0 | 5,680.0 | 5,680.0 | 268,000 |
| 2025/11/17 | 6,000.0 | 6,050.0 | 5,870.0 | 6,050.0 | 6,050.0 | 199,100 |
| 2025/11/14 | 6,250.0 | 6,250.0 | 5,970.0 | 6,030.0 | 6,030.0 | 376,500 |
| 2025/11/13 | 6,230.0 | 6,670.0 | 6,150.0 | 6,540.0 | 6,540.0 | 423,900 |
| 2025/11/12 | 5,960.0 | 6,230.0 | 5,900.0 | 6,150.0 | 6,150.0 | 224,200 |
| 2025/11/11 | 6,090.0 | 6,330.0 | 5,980.0 | 6,010.0 | 6,010.0 | 206,800 |
| 2025/11/10 | 6,100.0 | 6,120.0 | 6,020.0 | 6,080.0 | 6,080.0 | 188,600 |
| 2025/11/07 | 6,010.0 | 6,140.0 | 5,970.0 | 6,050.0 | 6,050.0 | 277,600 |
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。
