KabuInsight

明電舎

6508
プライム/電気機器/MEIDENSHA CORPORATION
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
2026-03-137,250.07,570.07,250.07,520.0+120.0+1.62%269,100
2026-03-127,260.07,440.07,260.07,400.0-10.0-0.13%183,500
2026-03-117,370.07,530.07,320.07,410.0+300.0+4.22%152,200
2026-03-107,170.07,270.07,060.07,110.0+320.0+4.71%214,600
2026-03-096,750.06,880.06,560.06,790.0-580.0-7.87%201,600
2026-03-067,280.07,420.07,160.07,370.0+10.0+0.14%130,200
2026-03-057,420.07,590.07,230.07,360.0+290.0+4.10%263,600
2026-03-047,210.07,350.06,870.07,070.0-440.0-5.86%450,400
2026-03-037,950.08,040.07,460.07,510.0-430.0-5.42%260,500
2026-03-027,710.07,990.07,710.07,940.0+120.0+1.53%241,400
2026-02-277,640.07,830.07,610.07,820.0+120.0+1.56%227,600
2026-02-267,880.07,900.07,640.07,700.0-50.0-0.65%161,000
2026-02-257,720.07,820.07,590.07,750.0+180.0+2.38%256,800
2026-02-247,580.07,700.07,530.07,570.0-90.0-1.17%260,900
2026-02-207,480.07,720.07,450.07,660.0+200.0+2.68%382,600
2026-02-197,530.07,540.07,370.07,460.0-10.0-0.13%251,600
2026-02-187,240.07,690.07,160.07,470.0+550.0+7.95%587,300
2026-02-177,000.07,030.06,860.06,920.0-110.0-1.56%126,200
2026-02-166,880.07,070.06,850.07,030.0+240.0+3.53%255,700
2026-02-137,010.07,060.06,730.06,790.0-370.0-5.17%265,700
2026-02-127,060.07,230.07,000.07,160.0+80.0+1.13%222,300
2026-02-106,990.07,130.06,940.07,080.0+190.0+2.76%212,500
2026-02-096,950.06,970.06,780.06,890.0+230.0+3.45%311,200
2026-02-066,540.06,760.06,490.06,660.0+30.0+0.45%197,700
2026-02-056,450.06,630.06,430.06,630.0+90.0+1.38%228,800
2026-02-046,450.06,620.06,420.06,540.0+40.0+0.62%265,300
2026-02-036,300.06,560.06,240.06,500.0+380.0+6.21%483,300
2026-02-025,960.06,210.05,940.06,120.0+80.0+1.32%581,100
2026-01-306,230.06,250.05,950.06,040.0-180.0-2.89%321,700
2026-01-296,150.06,240.06,090.06,220.0+130.0+2.13%265,900
2026-01-286,140.06,150.06,040.06,090.0-120.0-1.93%222,400
2026-01-276,010.06,250.06,000.06,210.0+150.0+2.48%353,700
2026-01-266,050.06,220.06,030.06,060.0-190.0-3.04%228,400
2026-01-236,130.06,370.06,130.06,250.0+160.0+2.63%317,500
2026-01-226,100.06,150.06,000.06,090.0+80.0+1.33%168,600
2026-01-215,770.06,030.05,770.06,010.0+40.0+0.67%244,800
2026-01-205,860.06,050.05,660.05,970.0-290.0-4.63%497,300
2026-01-196,210.06,320.06,200.06,260.0+30.0+0.48%182,500
2026-01-166,000.06,230.05,990.06,230.0+250.0+4.18%231,100
2026-01-156,030.06,070.05,940.05,980.0-70.0-1.16%180,000
2026-01-145,990.06,050.05,910.06,050.0+80.0+1.34%168,100
2026-01-136,000.06,000.05,910.05,970.0+130.0+2.23%182,300
2026-01-095,770.05,860.05,700.05,840.0+50.0+0.86%167,300
2026-01-085,820.05,910.05,770.05,790.0-10.0-0.17%194,400
2026-01-075,790.05,890.05,760.05,800.0-90.0-1.53%138,700
2026-01-065,860.05,900.05,760.05,890.0+10.0+0.17%187,300
2026-01-055,770.05,910.05,720.05,880.0+310.0+5.57%240,900
2025-12-305,630.05,640.05,570.05,570.0-70.0-1.24%91,700
2025-12-295,630.05,660.05,580.05,640.0+60.0+1.08%81,300
2025-12-265,750.05,830.05,550.05,580.0-100.0-1.76%177,900
2025-12-255,710.05,730.05,620.05,680.0-20.0-0.35%91,200
2025-12-245,640.05,770.05,590.05,700.0+70.0+1.24%162,600
2025-12-235,590.05,630.05,570.05,630.0+80.0+1.44%126,500
2025-12-225,520.05,570.05,460.05,550.0+100.0+1.83%158,300
2025-12-195,470.05,500.05,430.05,450.00.00.00%229,400
2025-12-185,440.05,500.05,370.05,450.0-110.0-1.98%199,000
2025-12-175,550.05,650.05,450.05,560.0+70.0+1.28%204,600
2025-12-165,610.05,630.05,460.05,490.0-110.0-1.96%177,600
2025-12-155,610.05,640.05,540.05,600.0-110.0-1.93%137,900
2025-12-125,560.05,720.05,530.05,710.0+210.0+3.82%219,600
2025-12-115,670.05,680.05,450.05,500.0-70.0-1.26%148,000
2025-12-105,660.05,680.05,540.05,570.0-150.0-2.62%253,400
2025-12-095,790.05,820.05,640.05,720.0-60.0-1.04%156,800
2025-12-085,700.05,840.05,660.05,780.0+160.0+2.85%231,600
2025-12-055,580.05,710.05,580.05,620.0-30.0-0.53%149,300
2025-12-045,550.05,690.05,550.05,650.0+110.0+1.99%172,600
2025-12-035,540.05,580.05,470.05,540.0+20.0+0.36%186,100
2025-12-025,610.05,650.05,450.05,520.0-60.0-1.08%294,000
2025-12-015,760.05,800.05,580.05,580.0-220.0-3.79%229,600
2025-11-285,790.05,840.05,730.05,800.0+10.0+0.17%167,500
2025-11-275,640.05,800.05,600.05,790.0+150.0+2.66%194,700
2025-11-265,590.05,730.05,560.05,640.0+80.0+1.44%238,000
2025-11-255,620.05,680.05,530.05,560.0+40.0+0.72%279,800
2025-11-215,620.05,690.05,450.05,520.0-300.0-5.15%326,200
2025-11-205,870.05,890.05,780.05,820.0+180.0+3.19%155,000
2025-11-195,680.05,740.05,500.05,640.0-40.0-0.70%211,200
2025-11-186,000.06,030.05,680.05,680.0-370.0-6.12%268,000
2025-11-176,000.06,050.05,870.06,050.0+20.0+0.33%199,100
2025-11-146,250.06,250.05,970.06,030.0-510.0-7.80%376,500
2025-11-136,230.06,670.06,150.06,540.0+390.0+6.34%423,900
2025-11-125,960.06,230.05,900.06,150.0+140.0+2.33%224,200
2025-11-116,090.06,330.05,980.06,010.0-70.0-1.15%206,800
2025-11-106,100.06,120.06,020.06,080.0+30.0+0.50%188,600
2025-11-076,010.06,140.05,970.06,050.0-120.0-1.94%277,600
2025-11-066,320.06,350.06,130.06,170.0-60.0-0.96%310,700
2025-11-056,220.06,270.05,880.06,230.0-290.0-4.45%656,600
2025-11-046,350.06,530.06,260.06,520.0+390.0+6.36%740,500
2025-10-316,700.06,890.06,100.06,130.0-1220.0-16.60%1,777,500
2025-10-307,010.07,520.07,000.07,350.0+400.0+5.76%895,600
2025-10-296,940.07,050.06,870.06,950.0+370.0+5.62%415,000
2025-10-286,670.06,710.06,570.06,580.0-70.0-1.05%303,600
2025-10-276,720.06,740.06,640.06,650.0+30.0+0.45%313,000
2025-10-246,540.06,660.06,530.06,620.0+160.0+2.48%176,400
2025-10-236,410.06,510.06,380.06,460.0-50.0-0.77%142,700
2025-10-226,120.06,540.06,120.06,510.0+440.0+7.25%398,300
2025-10-216,150.06,200.06,070.06,070.0-100.0-1.62%96,300
2025-10-206,030.06,200.05,960.06,170.0+230.0+3.87%127,600
2025-10-176,010.06,050.05,890.05,940.0-130.0-2.14%113,200
2025-10-166,130.06,160.05,950.06,070.0+20.0+0.33%180,200
2025-10-155,810.06,050.05,740.06,050.0+400.0+7.08%273,600
2025-10-145,760.05,930.05,630.05,650.0-160.0-2.75%222,500
2025-10-106,070.06,070.05,810.05,810.0-390.0-6.29%326,700
2025-10-095,940.06,200.05,900.06,200.0+410.0+7.08%321,100
2025-10-085,870.05,930.05,780.05,790.0-90.0-1.53%192,900
2025-10-075,930.05,970.05,810.05,880.00.00.00%129,000
2025-10-066,050.06,050.05,860.05,880.0+130.0+2.26%179,600
2025-10-035,770.05,790.05,750.05,750.0-20.0-0.35%66,900
2025-10-025,720.05,800.05,720.05,770.0+100.0+1.76%113,400
2025-10-015,810.05,830.05,530.05,670.0-220.0-3.74%312,200
2025-09-305,860.05,900.05,800.05,890.0+70.0+1.20%106,200
2025-09-295,830.05,880.05,710.05,820.0-60.0-1.02%131,100
2025-09-265,910.05,990.05,850.05,880.0-30.0-0.51%136,600
2025-09-255,930.05,990.05,860.05,910.0-40.0-0.67%95,900
2025-09-245,950.05,960.05,850.05,950.0+30.0+0.51%93,100
2025-09-225,990.06,060.05,910.05,920.0-20.0-0.34%94,400
2025-09-195,940.06,000.05,820.05,940.0+30.0+0.51%167,300
2025-09-185,870.05,960.05,830.05,910.0+30.0+0.51%115,700
2025-09-176,010.06,020.05,870.05,880.0-180.0-2.97%127,500
2025-09-166,120.06,180.06,040.06,060.0-60.0-0.98%125,600
2025-09-126,170.06,220.06,070.06,120.0——132,000

直近120営業日分を表示