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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 6,010.0 | 6,050.0 | 5,960.0 | 6,040.0 | 6,040.0 | 239,700 |
| 2025/08/06 | 5,890.0 | 6,040.0 | 5,890.0 | 5,970.0 | 5,970.0 | 271,200 |
| 2025/08/05 | 5,790.0 | 5,910.0 | 5,740.0 | 5,840.0 | 5,840.0 | 158,700 |
| 2025/08/04 | 5,550.0 | 5,710.0 | 5,510.0 | 5,710.0 | 5,710.0 | 233,400 |
| 2025/08/01 | 5,710.0 | 5,860.0 | 5,530.0 | 5,720.0 | 5,720.0 | 450,900 |
| 2025/07/31 | 5,700.0 | 5,850.0 | 5,680.0 | 5,740.0 | 5,740.0 | 261,500 |
| 2025/07/30 | 5,500.0 | 5,660.0 | 5,500.0 | 5,600.0 | 5,600.0 | 203,700 |
| 2025/07/29 | 5,410.0 | 5,520.0 | 5,410.0 | 5,510.0 | 5,510.0 | 116,900 |
| 2025/07/28 | 5,540.0 | 5,550.0 | 5,410.0 | 5,510.0 | 5,510.0 | 192,100 |
| 2025/07/25 | 5,540.0 | 5,560.0 | 5,460.0 | 5,510.0 | 5,510.0 | 192,900 |
| 2025/07/24 | 5,380.0 | 5,530.0 | 5,380.0 | 5,520.0 | 5,520.0 | 181,100 |
| 2025/07/23 | 5,450.0 | 5,480.0 | 5,310.0 | 5,360.0 | 5,360.0 | 219,600 |
| 2025/07/22 | 5,460.0 | 5,590.0 | 5,400.0 | 5,420.0 | 5,420.0 | 149,200 |
| 2025/07/18 | 5,290.0 | 5,480.0 | 5,250.0 | 5,460.0 | 5,460.0 | 256,400 |
| 2025/07/17 | 5,350.0 | 5,390.0 | 5,310.0 | 5,370.0 | 5,370.0 | 236,200 |
| 2025/07/16 | 5,310.0 | 5,420.0 | 5,290.0 | 5,370.0 | 5,370.0 | 231,600 |
| 2025/07/15 | 5,150.0 | 5,280.0 | 5,130.0 | 5,260.0 | 5,260.0 | 175,200 |
| 2025/07/14 | 5,100.0 | 5,150.0 | 5,070.0 | 5,110.0 | 5,110.0 | 137,900 |
| 2025/07/11 | 5,200.0 | 5,220.0 | 5,100.0 | 5,100.0 | 5,100.0 | 164,400 |
| 2025/07/10 | 5,140.0 | 5,190.0 | 5,080.0 | 5,150.0 | 5,150.0 | 164,900 |
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。
