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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 5,930.0 | 5,970.0 | 5,810.0 | 5,880.0 | 5,880.0 | 129,000 |
| 2025/10/06 | 6,050.0 | 6,050.0 | 5,860.0 | 5,880.0 | 5,880.0 | 179,600 |
| 2025/10/03 | 5,770.0 | 5,790.0 | 5,750.0 | 5,750.0 | 5,750.0 | 66,900 |
| 2025/10/02 | 5,720.0 | 5,800.0 | 5,720.0 | 5,770.0 | 5,770.0 | 113,400 |
| 2025/10/01 | 5,810.0 | 5,830.0 | 5,530.0 | 5,670.0 | 5,670.0 | 312,200 |
| 2025/09/30 | 5,860.0 | 5,900.0 | 5,800.0 | 5,890.0 | 5,890.0 | 106,200 |
| 2025/09/29 | 5,830.0 | 5,880.0 | 5,710.0 | 5,820.0 | 5,820.0 | 131,100 |
| 2025/09/26 | 5,910.0 | 5,990.0 | 5,850.0 | 5,880.0 | 5,880.0 | 136,600 |
| 2025/09/25 | 5,930.0 | 5,990.0 | 5,860.0 | 5,910.0 | 5,910.0 | 95,900 |
| 2025/09/24 | 5,950.0 | 5,960.0 | 5,850.0 | 5,950.0 | 5,950.0 | 93,100 |
| 2025/09/22 | 5,990.0 | 6,060.0 | 5,910.0 | 5,920.0 | 5,920.0 | 94,400 |
| 2025/09/19 | 5,940.0 | 6,000.0 | 5,820.0 | 5,940.0 | 5,940.0 | 167,300 |
| 2025/09/18 | 5,870.0 | 5,960.0 | 5,830.0 | 5,910.0 | 5,910.0 | 115,700 |
| 2025/09/17 | 6,010.0 | 6,020.0 | 5,870.0 | 5,880.0 | 5,880.0 | 127,500 |
| 2025/09/16 | 6,120.0 | 6,180.0 | 6,040.0 | 6,060.0 | 6,060.0 | 125,600 |
| 2025/09/12 | 6,170.0 | 6,220.0 | 6,070.0 | 6,120.0 | 6,120.0 | 132,000 |
| 2025/09/11 | 6,050.0 | 6,230.0 | 6,050.0 | 6,170.0 | 6,170.0 | 129,300 |
| 2025/09/10 | 5,890.0 | 6,100.0 | 5,870.0 | 6,050.0 | 6,050.0 | 135,800 |
| 2025/09/09 | 5,960.0 | 6,100.0 | 5,850.0 | 5,900.0 | 5,900.0 | 158,500 |
| 2025/09/08 | 5,850.0 | 5,930.0 | 5,790.0 | 5,880.0 | 5,880.0 | 142,400 |
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。
