明豊エンタープライズ
8927スタンダード/不動産業/MEIHO ENTERPRISE 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 440.0 | 446.0 | 439.0 | 445.0 | +1.0 | +0.23% | 83,800 |
| 2026-03-12 | 455.0 | 455.0 | 442.0 | 444.0 | -11.0 | -2.42% | 139,200 |
| 2026-03-11 | 456.0 | 460.0 | 455.0 | 455.0 | -1.0 | -0.22% | 57,600 |
| 2026-03-10 | 455.0 | 458.0 | 450.0 | 456.0 | +11.0 | +2.47% | 85,900 |
| 2026-03-09 | 443.0 | 447.0 | 436.0 | 445.0 | -14.0 | -3.05% | 217,600 |
| 2026-03-06 | 451.0 | 459.0 | 451.0 | 459.0 | +2.0 | +0.44% | 75,400 |
| 2026-03-05 | 448.0 | 461.0 | 448.0 | 457.0 | +18.0 | +4.10% | 122,400 |
| 2026-03-04 | 442.0 | 445.0 | 430.0 | 439.0 | -11.0 | -2.44% | 277,200 |
| 2026-03-03 | 466.0 | 466.0 | 450.0 | 450.0 | -18.0 | -3.85% | 213,800 |
| 2026-03-02 | 474.0 | 474.0 | 463.0 | 468.0 | -7.0 | -1.47% | 157,200 |
| 2026-02-27 | 463.0 | 475.0 | 462.0 | 475.0 | +9.0 | +1.93% | 132,800 |
| 2026-02-26 | 456.0 | 466.0 | 456.0 | 466.0 | +10.0 | +2.19% | 94,800 |
| 2026-02-25 | 455.0 | 458.0 | 454.0 | 456.0 | 0.0 | 0.00% | 104,400 |
| 2026-02-24 | 461.0 | 461.0 | 453.0 | 456.0 | -5.0 | -1.08% | 101,500 |
| 2026-02-20 | 465.0 | 465.0 | 458.0 | 461.0 | -3.0 | -0.65% | 65,300 |
| 2026-02-19 | 462.0 | 466.0 | 455.0 | 464.0 | +3.0 | +0.65% | 88,200 |
| 2026-02-18 | 469.0 | 469.0 | 460.0 | 461.0 | -2.0 | -0.43% | 58,800 |
| 2026-02-17 | 469.0 | 469.0 | 462.0 | 463.0 | -2.0 | -0.43% | 123,000 |
| 2026-02-16 | 456.0 | 470.0 | 456.0 | 465.0 | +17.0 | +3.79% | 282,800 |
| 2026-02-13 | 454.0 | 454.0 | 446.0 | 448.0 | -5.0 | -1.10% | 102,900 |
| 2026-02-12 | 447.0 | 455.0 | 446.0 | 453.0 | +7.0 | +1.57% | 175,700 |
| 2026-02-10 | 438.0 | 447.0 | 438.0 | 446.0 | +8.0 | +1.83% | 60,600 |
| 2026-02-09 | 439.0 | 443.0 | 437.0 | 438.0 | +3.0 | +0.69% | 94,000 |
| 2026-02-06 | 438.0 | 438.0 | 434.0 | 435.0 | -4.0 | -0.91% | 87,700 |
| 2026-02-05 | 438.0 | 439.0 | 436.0 | 439.0 | +3.0 | +0.69% | 132,600 |
| 2026-02-04 | 437.0 | 440.0 | 434.0 | 436.0 | 0.0 | 0.00% | 152,300 |
| 2026-02-03 | 438.0 | 438.0 | 433.0 | 436.0 | +3.0 | +0.69% | 52,900 |
| 2026-02-02 | 439.0 | 441.0 | 432.0 | 433.0 | -3.0 | -0.69% | 128,300 |
| 2026-01-30 | 431.0 | 437.0 | 428.0 | 436.0 | +6.0 | +1.40% | 105,700 |
| 2026-01-29 | 421.0 | 431.0 | 421.0 | 430.0 | -1.0 | -0.23% | 401,600 |
| 2026-01-28 | 432.0 | 435.0 | 430.0 | 431.0 | -5.0 | -1.15% | 753,100 |
| 2026-01-27 | 438.0 | 438.0 | 431.0 | 436.0 | -2.0 | -0.46% | 76,200 |
| 2026-01-26 | 440.0 | 440.0 | 434.0 | 438.0 | -6.0 | -1.35% | 167,200 |
| 2026-01-23 | 445.0 | 449.0 | 441.0 | 444.0 | -5.0 | -1.11% | 174,600 |
| 2026-01-22 | 448.0 | 450.0 | 445.0 | 449.0 | +2.0 | +0.45% | 63,200 |
| 2026-01-21 | 450.0 | 450.0 | 443.0 | 447.0 | -5.0 | -1.11% | 138,400 |
| 2026-01-20 | 457.0 | 457.0 | 451.0 | 452.0 | -5.0 | -1.09% | 83,700 |
| 2026-01-19 | 460.0 | 460.0 | 452.0 | 457.0 | -1.0 | -0.22% | 107,300 |
| 2026-01-16 | 465.0 | 465.0 | 458.0 | 458.0 | -6.0 | -1.29% | 204,000 |
| 2026-01-15 | 452.0 | 464.0 | 452.0 | 464.0 | +11.0 | +2.43% | 142,500 |
| 2026-01-14 | 450.0 | 455.0 | 449.0 | 453.0 | +4.0 | +0.89% | 80,100 |
| 2026-01-13 | 454.0 | 454.0 | 445.0 | 449.0 | +1.0 | +0.22% | 114,800 |
| 2026-01-09 | 447.0 | 452.0 | 445.0 | 448.0 | +1.0 | +0.22% | 106,000 |
| 2026-01-08 | 452.0 | 455.0 | 447.0 | 447.0 | -4.0 | -0.89% | 153,300 |
| 2026-01-07 | 449.0 | 451.0 | 446.0 | 451.0 | +2.0 | +0.45% | 104,000 |
| 2026-01-06 | 443.0 | 449.0 | 440.0 | 449.0 | +10.0 | +2.28% | 168,700 |
| 2026-01-05 | 444.0 | 445.0 | 436.0 | 439.0 | +2.0 | +0.46% | 146,200 |
| 2025-12-30 | 438.0 | 444.0 | 435.0 | 437.0 | -1.0 | -0.23% | 150,900 |
| 2025-12-29 | 435.0 | 439.0 | 434.0 | 438.0 | +7.0 | +1.62% | 121,300 |
| 2025-12-26 | 431.0 | 433.0 | 429.0 | 431.0 | 0.0 | 0.00% | 118,300 |
| 2025-12-25 | 425.0 | 434.0 | 424.0 | 431.0 | +4.0 | +0.94% | 134,300 |
| 2025-12-24 | 420.0 | 428.0 | 420.0 | 427.0 | +6.0 | +1.43% | 146,000 |
| 2025-12-23 | 417.0 | 424.0 | 417.0 | 421.0 | +4.0 | +0.96% | 204,200 |
| 2025-12-22 | 431.0 | 432.0 | 417.0 | 417.0 | -12.0 | -2.80% | 328,100 |
| 2025-12-19 | 424.0 | 429.0 | 421.0 | 429.0 | +5.0 | +1.18% | 174,200 |
| 2025-12-18 | 421.0 | 426.0 | 418.0 | 424.0 | +2.0 | +0.47% | 141,400 |
| 2025-12-17 | 424.0 | 425.0 | 420.0 | 422.0 | +1.0 | +0.24% | 131,600 |
| 2025-12-16 | 421.0 | 424.0 | 417.0 | 421.0 | +2.0 | +0.48% | 202,300 |
| 2025-12-15 | 415.0 | 423.0 | 412.0 | 419.0 | +12.0 | +2.95% | 407,300 |
| 2025-12-12 | 421.0 | 427.0 | 405.0 | 407.0 | -18.0 | -4.24% | 818,500 |
| 2025-12-11 | 442.0 | 442.0 | 425.0 | 425.0 | -16.0 | -3.63% | 411,800 |
| 2025-12-10 | 438.0 | 444.0 | 434.0 | 441.0 | +7.0 | +1.61% | 242,700 |
| 2025-12-09 | 447.0 | 448.0 | 432.0 | 434.0 | -12.0 | -2.69% | 379,200 |
| 2025-12-08 | 443.0 | 446.0 | 440.0 | 446.0 | +3.0 | +0.68% | 166,500 |
| 2025-12-05 | 448.0 | 453.0 | 443.0 | 443.0 | -4.0 | -0.89% | 198,000 |
| 2025-12-04 | 445.0 | 449.0 | 444.0 | 447.0 | +1.0 | +0.22% | 176,500 |
| 2025-12-03 | 450.0 | 455.0 | 446.0 | 446.0 | -5.0 | -1.11% | 167,400 |
| 2025-12-02 | 457.0 | 457.0 | 448.0 | 451.0 | -6.0 | -1.31% | 217,600 |
| 2025-12-01 | 467.0 | 468.0 | 457.0 | 457.0 | -11.0 | -2.35% | 205,600 |
| 2025-11-28 | 464.0 | 470.0 | 462.0 | 468.0 | +2.0 | +0.43% | 135,000 |
| 2025-11-27 | 467.0 | 469.0 | 463.0 | 466.0 | 0.0 | 0.00% | 71,700 |
| 2025-11-26 | 467.0 | 469.0 | 466.0 | 466.0 | +1.0 | +0.22% | 84,600 |
| 2025-11-25 | 468.0 | 471.0 | 463.0 | 465.0 | -2.0 | -0.43% | 81,700 |
| 2025-11-21 | 461.0 | 470.0 | 459.0 | 467.0 | +4.0 | +0.86% | 107,400 |
| 2025-11-20 | 472.0 | 472.0 | 461.0 | 463.0 | -3.0 | -0.64% | 98,800 |
| 2025-11-19 | 469.0 | 471.0 | 462.0 | 466.0 | -2.0 | -0.43% | 149,500 |
| 2025-11-18 | 468.0 | 472.0 | 465.0 | 468.0 | -8.0 | -1.68% | 159,100 |
| 2025-11-17 | 482.0 | 483.0 | 469.0 | 476.0 | -10.0 | -2.06% | 209,400 |
| 2025-11-14 | 486.0 | 488.0 | 482.0 | 486.0 | -1.0 | -0.21% | 83,200 |
| 2025-11-13 | 498.0 | 498.0 | 487.0 | 487.0 | -11.0 | -2.21% | 150,100 |
| 2025-11-12 | 489.0 | 498.0 | 489.0 | 498.0 | +10.0 | +2.05% | 61,900 |
| 2025-11-11 | 492.0 | 493.0 | 484.0 | 488.0 | -4.0 | -0.81% | 73,900 |
| 2025-11-10 | 485.0 | 494.0 | 485.0 | 492.0 | +8.0 | +1.65% | 117,100 |
| 2025-11-07 | 482.0 | 485.0 | 480.0 | 484.0 | +2.0 | +0.41% | 150,400 |
| 2025-11-06 | 486.0 | 488.0 | 478.0 | 482.0 | -1.0 | -0.21% | 179,500 |
| 2025-11-05 | 484.0 | 485.0 | 473.0 | 483.0 | -3.0 | -0.62% | 301,100 |
| 2025-11-04 | 500.0 | 501.0 | 478.0 | 486.0 | -14.0 | -2.80% | 298,700 |
| 2025-10-31 | 492.0 | 502.0 | 487.0 | 500.0 | +8.0 | +1.63% | 255,900 |
| 2025-10-30 | 482.0 | 498.0 | 479.0 | 492.0 | -8.0 | -1.60% | 886,800 |
| 2025-10-29 | 502.0 | 506.0 | 500.0 | 500.0 | -10.0 | -1.96% | 1,496,500 |
| 2025-10-28 | 518.0 | 521.0 | 510.0 | 510.0 | -10.0 | -1.92% | 601,600 |
| 2025-10-27 | 525.0 | 525.0 | 519.0 | 520.0 | -4.0 | -0.76% | 421,100 |
| 2025-10-24 | 527.0 | 527.0 | 521.0 | 524.0 | 0.0 | 0.00% | 179,300 |
| 2025-10-23 | 523.0 | 527.0 | 519.0 | 524.0 | +2.0 | +0.38% | 126,100 |
| 2025-10-22 | 515.0 | 526.0 | 515.0 | 522.0 | +7.0 | +1.36% | 155,100 |
| 2025-10-21 | 520.0 | 521.0 | 515.0 | 515.0 | -5.0 | -0.96% | 142,500 |
| 2025-10-20 | 517.0 | 521.0 | 515.0 | 520.0 | +6.0 | +1.17% | 128,000 |
| 2025-10-17 | 521.0 | 522.0 | 512.0 | 514.0 | -7.0 | -1.34% | 220,300 |
| 2025-10-16 | 520.0 | 523.0 | 518.0 | 521.0 | +3.0 | +0.58% | 147,600 |
| 2025-10-15 | 520.0 | 524.0 | 517.0 | 518.0 | -2.0 | -0.38% | 156,200 |
| 2025-10-14 | 521.0 | 527.0 | 516.0 | 520.0 | -7.0 | -1.33% | 291,000 |
| 2025-10-10 | 536.0 | 538.0 | 524.0 | 527.0 | -7.0 | -1.31% | 235,200 |
| 2025-10-09 | 536.0 | 539.0 | 533.0 | 534.0 | +2.0 | +0.38% | 155,400 |
| 2025-10-08 | 527.0 | 535.0 | 527.0 | 532.0 | +5.0 | +0.95% | 175,300 |
| 2025-10-07 | 537.0 | 537.0 | 527.0 | 527.0 | -7.0 | -1.31% | 219,000 |
| 2025-10-06 | 535.0 | 536.0 | 521.0 | 534.0 | +3.0 | +0.56% | 260,900 |
| 2025-10-03 | 520.0 | 531.0 | 519.0 | 531.0 | +11.0 | +2.12% | 162,600 |
| 2025-10-02 | 535.0 | 535.0 | 519.0 | 520.0 | -17.0 | -3.17% | 324,400 |
| 2025-10-01 | 537.0 | 539.0 | 529.0 | 537.0 | +6.0 | +1.13% | 244,500 |
| 2025-09-30 | 533.0 | 540.0 | 531.0 | 531.0 | -12.0 | -2.21% | 399,500 |
| 2025-09-29 | 559.0 | 559.0 | 541.0 | 543.0 | +4.0 | +0.74% | 335,200 |
| 2025-09-26 | 539.0 | 542.0 | 534.0 | 539.0 | +8.0 | +1.51% | 211,800 |
| 2025-09-25 | 519.0 | 536.0 | 519.0 | 531.0 | +13.0 | +2.51% | 177,700 |
| 2025-09-24 | 529.0 | 529.0 | 514.0 | 518.0 | -15.0 | -2.81% | 399,100 |
| 2025-09-22 | 545.0 | 548.0 | 531.0 | 533.0 | -5.0 | -0.93% | 276,500 |
| 2025-09-19 | 546.0 | 555.0 | 536.0 | 538.0 | -8.0 | -1.47% | 351,900 |
| 2025-09-18 | 544.0 | 555.0 | 542.0 | 546.0 | -2.0 | -0.36% | 227,100 |
| 2025-09-17 | 552.0 | 558.0 | 545.0 | 548.0 | -12.0 | -2.14% | 316,400 |
| 2025-09-16 | 547.0 | 571.0 | 547.0 | 560.0 | +16.0 | +2.94% | 410,900 |
| 2025-09-12 | 575.0 | 577.0 | 534.0 | 544.0 | — | — | 1,073,300 |
直近120営業日分を表示