KabuInsight

明治電機工業

3388
プライム/卸売業/MEIJI ELECTRIC INDUSTRIES CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,304.02,340.02,298.02,323.0-31.0-1.32%44,100
2026-03-122,378.02,395.02,340.02,354.0-51.0-2.12%31,700
2026-03-112,363.02,426.02,363.02,405.0+32.0+1.35%25,400
2026-03-102,317.02,381.02,285.02,373.0+106.0+4.68%35,800
2026-03-092,233.02,351.02,201.02,267.0-84.0-3.57%61,000
2026-03-062,336.02,365.02,325.02,351.0-28.0-1.18%24,100
2026-03-052,367.02,425.02,365.02,379.0+62.0+2.68%21,600
2026-03-042,379.02,381.02,275.02,317.0-105.0-4.34%79,800
2026-03-032,411.02,456.02,396.02,422.0+1.0+0.04%58,900
2026-03-022,498.02,500.02,410.02,421.0-81.0-3.24%37,100
2026-02-272,458.02,502.02,458.02,502.0+29.0+1.17%18,500
2026-02-262,480.02,497.02,470.02,473.0-10.0-0.40%19,700
2026-02-252,485.02,512.02,476.02,483.0+1.0+0.04%20,300
2026-02-242,443.02,497.02,430.02,482.0+32.0+1.31%19,300
2026-02-202,501.02,501.02,450.02,450.0-60.0-2.39%18,600
2026-02-192,465.02,514.02,463.02,510.0+42.0+1.70%12,700
2026-02-182,481.02,502.02,463.02,468.0+4.0+0.16%16,400
2026-02-172,477.02,497.02,454.02,464.0-10.0-0.40%26,200
2026-02-162,450.02,476.02,429.02,474.0+31.0+1.27%20,900
2026-02-132,514.02,514.02,433.02,443.0-64.0-2.55%30,100
2026-02-122,430.02,516.02,430.02,507.0+83.0+3.42%50,800
2026-02-102,399.02,433.02,390.02,424.0+26.0+1.08%30,400
2026-02-092,416.02,426.02,383.02,398.0+17.0+0.71%47,300
2026-02-062,383.02,393.02,365.02,381.0+22.0+0.93%42,200
2026-02-052,337.02,362.02,318.02,359.0+44.0+1.90%26,600
2026-02-042,285.02,352.02,285.02,315.0+7.0+0.30%26,500
2026-02-032,297.02,313.02,280.02,308.0+30.0+1.32%40,800
2026-02-022,321.02,330.02,270.02,278.0-77.0-3.27%122,400
2026-01-302,373.02,385.02,332.02,355.0-2.0-0.08%34,100
2026-01-292,357.02,373.02,331.02,357.0-7.0-0.30%21,800
2026-01-282,361.02,385.02,351.02,364.0-1.0-0.04%25,700
2026-01-272,358.02,385.02,358.02,365.0-7.0-0.30%29,800
2026-01-262,381.02,397.02,360.02,372.0-51.0-2.10%43,000
2026-01-232,443.02,458.02,422.02,423.0-20.0-0.82%12,600
2026-01-222,412.02,459.02,412.02,443.0+25.0+1.03%16,700
2026-01-212,390.02,432.02,380.02,418.0+2.0+0.08%19,800
2026-01-202,437.02,437.02,380.02,416.0-32.0-1.31%41,800
2026-01-192,493.02,493.02,427.02,448.0-33.0-1.33%26,200
2026-01-162,471.02,489.02,444.02,481.00.00.00%20,300
2026-01-152,429.02,481.02,429.02,481.0+48.0+1.97%23,700
2026-01-142,411.02,446.02,411.02,433.0+13.0+0.54%26,900
2026-01-132,430.02,436.02,409.02,420.0+12.0+0.50%21,300
2026-01-092,399.02,417.02,399.02,408.0+22.0+0.92%13,100
2026-01-082,416.02,428.02,385.02,386.0-22.0-0.91%14,700
2026-01-072,412.02,437.02,388.02,408.0-4.0-0.17%23,900
2026-01-062,395.02,440.02,395.02,412.0+17.0+0.71%29,700
2026-01-052,368.02,410.02,368.02,395.0+27.0+1.14%16,000
2025-12-302,398.02,407.02,368.02,368.0-20.0-0.84%18,900
2025-12-292,354.02,388.02,321.02,388.0+47.0+2.01%50,100
2025-12-262,337.02,348.02,305.02,341.0+17.0+0.73%41,600
2025-12-252,336.02,347.02,318.02,324.0-7.0-0.30%13,200
2025-12-242,380.02,399.02,326.02,331.0-49.0-2.06%42,000
2025-12-232,372.02,390.02,367.02,380.0-4.0-0.17%11,000
2025-12-222,360.02,390.02,352.02,384.0+26.0+1.10%17,500
2025-12-192,370.02,375.02,341.02,358.0+6.0+0.26%32,200
2025-12-182,335.02,352.02,315.02,352.0+2.0+0.09%25,600
2025-12-172,352.02,374.02,330.02,350.0+3.0+0.13%15,900
2025-12-162,384.02,384.02,332.02,347.0-24.0-1.01%23,500
2025-12-152,362.02,390.02,362.02,371.0-23.0-0.96%17,600
2025-12-122,369.02,394.02,339.02,394.0+69.0+2.97%32,600
2025-12-112,338.02,349.02,307.02,325.0-13.0-0.56%39,700
2025-12-102,350.02,368.02,330.02,338.0-12.0-0.51%29,700
2025-12-092,392.02,407.02,344.02,350.0-46.0-1.92%22,600
2025-12-082,369.02,422.02,338.02,396.0+65.0+2.79%44,100
2025-12-052,385.02,385.02,331.02,331.0-52.0-2.18%23,700
2025-12-042,348.02,383.02,345.02,383.0+44.0+1.88%25,700
2025-12-032,355.02,364.02,332.02,339.0+16.0+0.69%28,600
2025-12-022,323.02,345.02,306.02,323.0+1.0+0.04%16,900
2025-12-012,384.02,385.02,322.02,322.0-40.0-1.69%19,300
2025-11-282,347.02,365.02,347.02,362.0+15.0+0.64%17,100
2025-11-272,348.02,355.02,326.02,347.0+2.0+0.09%12,600
2025-11-262,325.02,345.02,316.02,345.0+20.0+0.86%34,000
2025-11-252,338.02,350.02,300.02,325.0-24.0-1.02%28,300
2025-11-212,290.02,356.02,285.02,349.0+26.0+1.12%27,400
2025-11-202,309.02,332.02,289.02,323.0+49.0+2.15%44,800
2025-11-192,275.02,288.02,238.02,274.0-1.0-0.04%40,500
2025-11-182,265.02,280.02,230.02,275.0+5.0+0.22%27,400
2025-11-172,314.02,314.02,255.02,270.0-38.0-1.65%22,900
2025-11-142,360.02,361.02,303.02,308.0-55.0-2.33%31,400
2025-11-132,323.02,377.02,323.02,363.0+62.0+2.69%29,700
2025-11-122,246.02,307.02,244.02,301.0+45.0+1.99%16,700
2025-11-112,275.02,276.02,212.02,256.0-19.0-0.84%24,300
2025-11-102,250.02,301.02,250.02,275.0+25.0+1.11%20,600
2025-11-072,269.02,281.02,212.02,250.0-22.0-0.97%50,700
2025-11-062,235.02,284.02,235.02,272.0+40.0+1.79%26,700
2025-11-052,266.02,278.02,194.02,232.0-51.0-2.23%70,900
2025-11-042,279.02,344.02,180.02,283.0-42.0-1.81%89,300
2025-10-312,312.02,340.02,282.02,325.0+13.0+0.56%44,300
2025-10-302,300.02,339.02,297.02,312.0-6.0-0.26%33,400
2025-10-292,299.02,341.02,286.02,318.0+19.0+0.83%38,100
2025-10-282,348.02,353.02,286.02,299.0-70.0-2.95%48,200
2025-10-272,303.02,374.02,303.02,369.0+92.0+4.04%38,900
2025-10-242,278.02,295.02,242.02,277.0+16.0+0.71%26,200
2025-10-232,285.02,290.02,256.02,261.0-28.0-1.22%21,700
2025-10-222,171.02,295.02,171.02,289.0+106.0+4.86%59,000
2025-10-212,220.02,225.02,175.02,183.0-37.0-1.67%32,300
2025-10-202,180.02,226.02,154.02,220.0+67.0+3.11%61,200
2025-10-172,166.02,171.02,116.02,153.0-11.0-0.51%32,100
2025-10-162,181.02,199.02,135.02,164.0+9.0+0.42%42,900
2025-10-152,100.02,236.02,085.02,155.0+34.0+1.60%175,900
2025-10-141,940.02,126.01,930.02,121.0+159.0+8.10%194,600
2025-10-102,010.02,010.01,957.01,962.0-72.0-3.54%39,300
2025-10-092,029.02,034.02,018.02,034.0+6.0+0.30%14,300
2025-10-082,028.02,050.02,028.02,028.0-5.0-0.25%11,800
2025-10-072,045.02,045.02,021.02,033.0-11.0-0.54%35,700
2025-10-062,044.02,044.02,007.02,044.0+65.0+3.28%30,600
2025-10-031,963.01,985.01,963.01,979.0+20.0+1.02%43,600
2025-10-021,985.02,010.01,947.01,959.0-11.0-0.56%35,500
2025-10-012,041.02,042.01,970.01,970.0-78.0-3.81%53,600
2025-09-302,081.02,084.02,045.02,048.0-40.0-1.92%27,900
2025-09-292,115.02,115.02,072.02,088.0-62.0-2.88%28,900
2025-09-262,126.02,150.02,126.02,150.0+26.0+1.22%26,000
2025-09-252,123.02,125.02,112.02,124.0+9.0+0.43%15,400
2025-09-242,118.02,120.02,097.02,115.0+6.0+0.28%17,700
2025-09-222,115.02,122.02,105.02,109.0+4.0+0.19%12,100
2025-09-192,095.02,123.02,075.02,105.0+9.0+0.43%40,400
2025-09-182,094.02,107.02,075.02,096.0+11.0+0.53%29,700
2025-09-172,110.02,115.02,075.02,085.0-30.0-1.42%25,600
2025-09-162,108.02,131.02,094.02,115.0+26.0+1.24%26,100
2025-09-122,098.02,100.02,080.02,089.0——19,600

直近120営業日分を表示