KabuInsight

明海グループ

9115
スタンダード/海運業/Meiji Shipping Group 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
2026-03-13839.0860.0797.0805.0-4.0-0.49%712,700
2026-03-12837.0854.0794.0809.0+2.0+0.25%825,200
2026-03-11787.0817.0787.0807.0+23.0+2.93%129,200
2026-03-10773.0820.0768.0784.0-4.0-0.51%321,500
2026-03-09788.0840.0760.0788.0+2.0+0.25%1,467,000
2026-03-06823.0837.0783.0786.0-22.0-2.72%301,700
2026-03-05815.0841.0773.0808.0+21.0+2.67%413,000
2026-03-04825.0960.0781.0787.0-98.0-11.07%2,022,900
2026-03-03826.0946.0761.0885.0+89.0+11.18%3,439,500
2026-03-02780.0799.0750.0796.0+25.0+3.24%226,000
2026-02-27761.0774.0757.0771.0+7.0+0.92%34,700
2026-02-26762.0770.0754.0764.0+9.0+1.19%24,200
2026-02-25742.0761.0740.0755.0+6.0+0.80%30,300
2026-02-24745.0750.0732.0749.0+11.0+1.49%45,800
2026-02-20762.0762.0730.0738.0-18.0-2.38%66,000
2026-02-19745.0758.0744.0756.0+12.0+1.61%49,300
2026-02-18742.0748.0740.0744.0+6.0+0.81%19,700
2026-02-17741.0741.0732.0738.0-4.0-0.54%26,900
2026-02-16748.0748.0737.0742.0+5.0+0.68%15,900
2026-02-13747.0747.0735.0737.0-9.0-1.21%17,000
2026-02-12730.0749.0730.0746.0+16.0+2.19%28,100
2026-02-10727.0742.0727.0730.0+4.0+0.55%31,000
2026-02-09736.0738.0726.0726.00.00.00%22,800
2026-02-06735.0735.0715.0726.0-10.0-1.36%38,200
2026-02-05735.0746.0728.0736.0+10.0+1.38%33,400
2026-02-04720.0731.0715.0726.0+4.0+0.55%38,200
2026-02-03722.0725.0714.0722.0+15.0+2.12%24,700
2026-02-02713.0726.0704.0707.0-10.0-1.39%60,800
2026-01-30727.0728.0693.0717.0-15.0-2.05%84,500
2026-01-29697.0738.0690.0732.0+36.0+5.17%166,000
2026-01-28699.0699.0688.0696.0-1.0-0.14%19,700
2026-01-27692.0697.0685.0697.0+9.0+1.31%17,100
2026-01-26688.0690.0686.0688.0-4.0-0.58%13,000
2026-01-23694.0697.0686.0692.0+3.0+0.44%18,600
2026-01-22686.0691.0683.0689.0+6.0+0.88%19,500
2026-01-21679.0690.0679.0683.0-12.0-1.73%8,400
2026-01-20693.0695.0681.0695.0+4.0+0.58%16,000
2026-01-19699.0702.0691.0691.0-10.0-1.43%12,700
2026-01-16685.0703.0685.0701.0+15.0+2.19%51,000
2026-01-15681.0689.0674.0686.0+5.0+0.73%33,200
2026-01-14677.0683.0671.0681.0+4.0+0.59%47,700
2026-01-13666.0679.0666.0677.0+15.0+2.27%64,500
2026-01-09666.0669.0656.0662.0-4.0-0.60%52,200
2026-01-08676.0677.0657.0666.0-6.0-0.89%105,700
2026-01-07682.0688.0672.0672.0-8.0-1.18%26,400
2026-01-06682.0687.0679.0680.0-2.0-0.29%61,300
2026-01-05680.0683.0671.0682.0+4.0+0.59%38,600
2025-12-30675.0684.0673.0678.0+4.0+0.59%50,800
2025-12-29665.0677.0664.0674.0+10.0+1.51%38,900
2025-12-26655.0667.0653.0664.0+14.0+2.15%65,000
2025-12-25649.0652.0644.0650.0+1.0+0.15%29,900
2025-12-24638.0650.0637.0649.0+14.0+2.20%55,100
2025-12-23620.0638.0619.0635.0+16.0+2.58%94,900
2025-12-22625.0625.0612.0619.0-2.0-0.32%55,600
2025-12-19624.0627.0620.0621.0-5.0-0.80%12,900
2025-12-18622.0627.0618.0626.0+3.0+0.48%62,500
2025-12-17606.0624.0600.0623.0+13.0+2.13%85,600
2025-12-16603.0611.0601.0610.0+4.0+0.66%71,200
2025-12-15607.0612.0605.0606.0-11.0-1.78%69,400
2025-12-12615.0620.0611.0617.0+2.0+0.33%81,300
2025-12-11627.0627.0615.0615.0-12.0-1.91%51,600
2025-12-10629.0630.0621.0627.00.00.00%61,800
2025-12-09640.0640.0622.0627.0-10.0-1.57%73,600
2025-12-08650.0650.0629.0637.0-6.0-0.93%55,300
2025-12-05652.0652.0635.0643.0-9.0-1.38%137,900
2025-12-04644.0653.0632.0652.0+11.0+1.72%99,900
2025-12-03640.0642.0628.0641.0-3.0-0.47%138,700
2025-12-02665.0665.0642.0644.0-20.0-3.01%105,200
2025-12-01694.0694.0657.0664.0-31.0-4.46%136,900
2025-11-28695.0695.0687.0695.0+5.0+0.72%24,000
2025-11-27688.0692.0678.0690.0+8.0+1.17%32,300
2025-11-26681.0685.0674.0682.0+2.0+0.29%38,000
2025-11-25684.0685.0676.0680.0-4.0-0.58%15,000
2025-11-21672.0685.0672.0684.0+2.0+0.29%17,800
2025-11-20661.0682.0660.0682.0+28.0+4.28%49,600
2025-11-19660.0664.0650.0654.0-9.0-1.36%49,400
2025-11-18684.0691.0663.0663.0-30.0-4.33%53,600
2025-11-17696.0697.0682.0693.0-6.0-0.86%37,400
2025-11-14687.0700.0687.0699.0-3.0-0.43%25,300
2025-11-13708.0708.0695.0702.0+4.0+0.57%34,900
2025-11-12689.0705.0686.0698.0+16.0+2.35%46,800
2025-11-11686.0690.0675.0682.0-4.0-0.58%45,600
2025-11-10699.0699.0680.0686.0-11.0-1.58%42,400
2025-11-07679.0697.0676.0697.0+17.0+2.50%50,300
2025-11-06661.0682.0654.0680.0+29.0+4.45%72,200
2025-11-05663.0670.0651.0651.0-11.0-1.66%97,500
2025-11-04686.0693.0659.0662.0-39.0-5.56%147,200
2025-10-31790.0791.0657.0701.0-84.0-10.70%296,900
2025-10-30753.0785.0750.0785.0+32.0+4.25%77,900
2025-10-29778.0778.0751.0753.0-28.0-3.59%84,600
2025-10-28813.0813.0775.0781.0-19.0-2.38%112,600
2025-10-27769.0800.0755.0800.0+85.0+11.89%290,900
2025-10-24717.0722.0711.0715.0+1.0+0.14%28,500
2025-10-23704.0722.0703.0714.0+7.0+0.99%28,000
2025-10-22703.0709.0703.0707.00.00.00%12,200
2025-10-21710.0716.0705.0707.0+6.0+0.86%20,900
2025-10-20702.0709.0701.0701.0+1.0+0.14%14,800
2025-10-17696.0700.0696.0700.0-1.0-0.14%14,900
2025-10-16705.0711.0697.0701.0-5.0-0.71%14,700
2025-10-15705.0712.0705.0706.0+7.0+1.00%19,000
2025-10-14695.0703.0690.0699.0-3.0-0.43%35,100
2025-10-10698.0712.0696.0702.0+2.0+0.29%45,700
2025-10-09712.0723.0699.0700.0-13.0-1.82%43,600
2025-10-08711.0718.0710.0713.0+3.0+0.42%15,500
2025-10-07719.0719.0705.0710.0+5.0+0.71%22,700
2025-10-06723.0723.0700.0705.0-3.0-0.42%33,000
2025-10-03706.0708.0699.0708.0+7.0+1.00%23,100
2025-10-02718.0720.0700.0701.0-21.0-2.91%38,000
2025-10-01748.0749.0721.0722.0-27.0-3.60%48,700
2025-09-30761.0761.0745.0749.0-22.0-2.85%59,500
2025-09-29772.0777.0758.0771.0-5.0-0.64%38,900
2025-09-26773.0776.0762.0776.0-1.0-0.13%43,800
2025-09-25771.0786.0769.0777.0+8.0+1.04%63,500
2025-09-24768.0778.0757.0769.0+1.0+0.13%52,800
2025-09-22772.0775.0753.0768.0+11.0+1.45%61,300
2025-09-19740.0768.0739.0757.0+10.0+1.34%78,600
2025-09-18756.0758.0738.0747.0-9.0-1.19%54,200
2025-09-17765.0771.0750.0756.0+12.0+1.61%107,700
2025-09-16736.0749.0730.0744.0+4.0+0.54%83,100
2025-09-12732.0744.0722.0740.0——54,800

直近120営業日分を表示