(株)明電舎の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 7,520（2025年10月30日）
- 年初来安値
- 3,090（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 6,130 | 6,370 | 6,130 | 6,250 | 317,500 | 6,250 |
| 2026/1/22 | 6,100 | 6,150 | 6,000 | 6,090 | 168,600 | 6,090 |
| 2026/1/21 | 5,770 | 6,030 | 5,770 | 6,010 | 244,800 | 6,010 |
| 2026/1/20 | 5,860 | 6,050 | 5,660 | 5,970 | 497,300 | 5,970 |
| 2026/1/19 | 6,210 | 6,320 | 6,200 | 6,260 | 182,500 | 6,260 |
| 2026/1/16 | 6,000 | 6,230 | 5,990 | 6,230 | 231,100 | 6,230 |
| 2026/1/15 | 6,030 | 6,070 | 5,940 | 5,980 | 180,000 | 5,980 |
| 2026/1/14 | 5,990 | 6,050 | 5,910 | 6,050 | 168,100 | 6,050 |
| 2026/1/13 | 6,000 | 6,000 | 5,910 | 5,970 | 182,300 | 5,970 |
| 2026/1/9 | 5,770 | 5,860 | 5,700 | 5,840 | 167,300 | 5,840 |
| 2026/1/8 | 5,820 | 5,910 | 5,770 | 5,790 | 194,400 | 5,790 |
| 2026/1/7 | 5,790 | 5,890 | 5,760 | 5,800 | 138,700 | 5,800 |
| 2026/1/6 | 5,860 | 5,900 | 5,760 | 5,890 | 187,300 | 5,890 |
| 2026/1/5 | 5,770 | 5,910 | 5,720 | 5,880 | 240,900 | 5,880 |
| 2025/12/30 | 5,630 | 5,640 | 5,570 | 5,570 | 91,700 | 5,570 |
| 2025/12/29 | 5,630 | 5,660 | 5,580 | 5,640 | 81,300 | 5,640 |
| 2025/12/26 | 5,750 | 5,830 | 5,550 | 5,580 | 177,900 | 5,580 |
| 2025/12/25 | 5,710 | 5,730 | 5,620 | 5,680 | 91,200 | 5,680 |
| 2025/12/24 | 5,640 | 5,770 | 5,590 | 5,700 | 162,600 | 5,700 |
| 2025/12/23 | 5,590 | 5,630 | 5,570 | 5,630 | 126,500 | 5,630 |
1〜20/243件
