8,095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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 6,320.0 | 6,350.0 | 6,130.0 | 6,170.0 | 6,170.0 | 310,700 |
| 2025/11/05 | 6,220.0 | 6,270.0 | 5,880.0 | 6,230.0 | 6,230.0 | 656,600 |
| 2025/11/04 | 6,350.0 | 6,530.0 | 6,260.0 | 6,520.0 | 6,520.0 | 740,500 |
| 2025/10/31 | 6,700.0 | 6,890.0 | 6,100.0 | 6,130.0 | 6,130.0 | 1,777,500 |
| 2025/10/30 | 7,010.0 | 7,520.0 | 7,000.0 | 7,350.0 | 7,350.0 | 895,600 |
| 2025/10/29 | 6,940.0 | 7,050.0 | 6,870.0 | 6,950.0 | 6,950.0 | 415,000 |
| 2025/10/28 | 6,670.0 | 6,710.0 | 6,570.0 | 6,580.0 | 6,580.0 | 303,600 |
| 2025/10/27 | 6,720.0 | 6,740.0 | 6,640.0 | 6,650.0 | 6,650.0 | 313,000 |
| 2025/10/24 | 6,540.0 | 6,660.0 | 6,530.0 | 6,620.0 | 6,620.0 | 176,400 |
| 2025/10/23 | 6,410.0 | 6,510.0 | 6,380.0 | 6,460.0 | 6,460.0 | 142,700 |
| 2025/10/22 | 6,120.0 | 6,540.0 | 6,120.0 | 6,510.0 | 6,510.0 | 398,300 |
| 2025/10/21 | 6,150.0 | 6,200.0 | 6,070.0 | 6,070.0 | 6,070.0 | 96,300 |
| 2025/10/20 | 6,030.0 | 6,200.0 | 5,960.0 | 6,170.0 | 6,170.0 | 127,600 |
| 2025/10/17 | 6,010.0 | 6,050.0 | 5,890.0 | 5,940.0 | 5,940.0 | 113,200 |
| 2025/10/16 | 6,130.0 | 6,160.0 | 5,950.0 | 6,070.0 | 6,070.0 | 180,200 |
| 2025/10/15 | 5,810.0 | 6,050.0 | 5,740.0 | 6,050.0 | 6,050.0 | 273,600 |
| 2025/10/14 | 5,760.0 | 5,930.0 | 5,630.0 | 5,650.0 | 5,650.0 | 222,500 |
| 2025/10/10 | 6,070.0 | 6,070.0 | 5,810.0 | 5,810.0 | 5,810.0 | 326,700 |
| 2025/10/09 | 5,940.0 | 6,200.0 | 5,900.0 | 6,200.0 | 6,200.0 | 321,100 |
| 2025/10/08 | 5,870.0 | 5,930.0 | 5,780.0 | 5,790.0 | 5,790.0 | 192,900 |
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。
