日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中外炉工業(1964)の株価時系列情報

中外炉工業(1964)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,815 2,825 2,723 2,762 31,100
2024/04/18 2,790 2,845 2,771 2,829 11,400
2024/04/17 2,839 2,844 2,764 2,798 20,100
2024/04/16 2,901 2,907 2,803 2,812 22,400
2024/04/15 2,935 2,946 2,920 2,930 10,800
2024/04/12 2,951 2,966 2,908 2,963 22,700
2024/04/11 2,957 2,990 2,921 2,951 13,100
2024/04/10 3,040 3,075 3,000 3,000 22,700
2024/04/09 2,970 3,035 2,962 3,025 37,300
2024/04/08 2,903 2,959 2,903 2,958 22,100
2024/04/05 2,860 2,893 2,817 2,884 28,400
2024/04/04 2,902 2,920 2,851 2,904 50,500
2024/04/03 2,880 2,899 2,780 2,821 64,200
2024/04/02 2,997 2,997 2,900 2,921 32,900
2024/04/01 3,115 3,115 2,960 2,960 57,100
2024/03/29 3,060 3,120 3,040 3,115 30,300
2024/03/28 3,075 3,110 3,035 3,055 25,600
2024/03/27 3,150 3,180 3,125 3,145 32,200
2024/03/26 3,120 3,145 3,095 3,130 33,700
2024/03/25 3,125 3,170 3,100 3,105 24,400
2024/03/22 3,190 3,190 3,110 3,125 32,800
2024/03/21 3,075 3,180 3,075 3,160 52,100
2024/03/19 2,970 3,005 2,936 3,005 32,100
2024/03/18 2,959 2,983 2,921 2,970 31,800
2024/03/15 2,902 2,931 2,882 2,915 18,200
2024/03/14 2,960 2,960 2,894 2,921 25,600
2024/03/13 2,984 3,035 2,947 2,947 25,500
2024/03/12 2,881 2,955 2,857 2,955 25,200
2024/03/11 3,010 3,020 2,892 2,930 87,900
2024/03/08 2,943 3,085 2,935 3,075 76,000
2024/03/07 2,986 2,996 2,926 2,937 43,200
2024/03/06 2,938 3,000 2,919 2,980 37,200
2024/03/05 2,933 2,990 2,901 2,988 43,800
2024/03/04 2,835 2,970 2,813 2,937 81,700
2024/03/01 2,849 2,849 2,795 2,798 22,300
2024/02/29 2,877 2,894 2,805 2,826 34,000
2024/02/28 2,860 2,894 2,832 2,869 37,200
2024/02/27 2,821 2,883 2,808 2,871 35,100
2024/02/26 2,827 2,860 2,808 2,808 20,100
2024/02/22 2,793 2,818 2,759 2,780 36,400
2024/02/21 2,783 2,783 2,721 2,743 25,800
2024/02/20 2,829 2,847 2,797 2,826 20,100
2024/02/19 2,835 2,850 2,780 2,829 27,300
2024/02/16 2,720 2,838 2,701 2,802 69,100
2024/02/15 2,695 2,724 2,656 2,677 26,800
2024/02/14 2,690 2,708 2,655 2,665 26,600
2024/02/13 2,645 2,719 2,633 2,706 45,100
2024/02/09 2,611 2,651 2,595 2,628 19,900
2024/02/08 2,664 2,664 2,590 2,620 45,500
2024/02/07 2,626 2,684 2,626 2,664 19,500
2024/02/06 2,621 2,641 2,606 2,611 34,700
2024/02/05 2,621 2,680 2,606 2,627 69,100
2024/02/02 2,577 2,608 2,538 2,597 45,500
2024/02/01 2,599 2,642 2,541 2,578 40,400
2024/01/31 2,677 2,725 2,411 2,593 115,500
2024/01/30 2,702 2,710 2,674 2,677 25,100
2024/01/29 2,638 2,731 2,638 2,700 67,000
2024/01/26 2,648 2,668 2,608 2,608 25,300
2024/01/25 2,596 2,655 2,586 2,648 23,200
2024/01/24 2,583 2,620 2,563 2,573 26,600
2024/01/23 2,651 2,651 2,595 2,595 44,100
2024/01/22 2,571 2,646 2,559 2,639 49,300
2024/01/19 2,575 2,593 2,540 2,544 25,300
2024/01/18 2,545 2,584 2,541 2,545 12,800
2024/01/17 2,579 2,594 2,525 2,545 37,800
2024/01/16 2,562 2,574 2,499 2,546 39,300
2024/01/15 2,468 2,540 2,468 2,522 23,200
2024/01/12 2,464 2,513 2,458 2,458 18,300
2024/01/11 2,500 2,528 2,465 2,465 44,500
2024/01/10 2,500 2,524 2,478 2,507 33,200
2024/01/09 2,549 2,549 2,486 2,503 49,600
2024/01/05 2,420 2,420 2,390 2,403 23,200
2024/01/04 2,340 2,417 2,340 2,405 35,400
2023/12/29 2,335 2,356 2,326 2,337 22,500
2023/12/28 2,300 2,349 2,264 2,335 30,000
2023/12/27 2,310 2,320 2,285 2,288 23,700
2023/12/26 2,264 2,311 2,263 2,311 24,000
2023/12/25 2,240 2,269 2,230 2,258 22,300
2023/12/22 2,156 2,212 2,156 2,212 20,700
2023/12/21 2,168 2,174 2,146 2,148 26,300
2023/12/20 2,156 2,191 2,137 2,183 26,100
2023/12/19 2,175 2,184 2,127 2,156 55,500
2023/12/18 2,219 2,219 2,142 2,174 56,500
2023/12/15 2,218 2,246 2,218 2,241 9,200
2023/12/14 2,261 2,268 2,218 2,218 15,300
2023/12/13 2,263 2,271 2,241 2,261 16,900
2023/12/12 2,300 2,300 2,262 2,268 8,300
2023/12/11 2,237 2,279 2,237 2,274 11,300
2023/12/08 2,290 2,290 2,228 2,236 19,800
2023/12/07 2,308 2,321 2,299 2,307 9,200
2023/12/06 2,300 2,332 2,295 2,325 20,900
2023/12/05 2,312 2,319 2,279 2,280 23,000
2023/12/04 2,310 2,349 2,290 2,316 33,500
2023/12/01 2,249 2,313 2,249 2,294 46,100
2023/11/30 2,174 2,243 2,174 2,239 26,100
2023/11/29 2,172 2,185 2,158 2,174 20,100
2023/11/28 2,151 2,172 2,139 2,161 16,400
2023/11/27 2,185 2,200 2,152 2,152 24,000
2023/11/24 2,166 2,186 2,166 2,180 17,700
2023/11/22 2,136 2,158 2,130 2,147 13,600
2023/11/21 2,153 2,160 2,124 2,136 11,500
2023/11/20 2,164 2,176 2,150 2,150 17,700
2023/11/17 2,100 2,150 2,100 2,150 21,200
2023/11/16 2,092 2,108 2,080 2,099 12,400
2023/11/15 2,115 2,134 2,087 2,099 19,600
2023/11/14 2,119 2,137 2,108 2,115 8,800
2023/11/13 2,133 2,140 2,095 2,119 22,300
2023/11/10 2,081 2,121 2,066 2,115 14,600
2023/11/09 2,086 2,099 2,074 2,090 12,300
2023/11/08 2,184 2,184 2,082 2,086 28,200
2023/11/07 2,205 2,230 2,184 2,184 23,400
2023/11/06 2,207 2,207 2,155 2,193 33,800
2023/11/02 2,148 2,200 2,144 2,196 27,200
2023/11/01 2,178 2,207 2,162 2,188 28,100
2023/10/31 2,146 2,153 2,100 2,153 26,100
2023/10/30 2,112 2,168 2,065 2,130 85,400
2023/10/27 2,112 2,112 2,088 2,112 14,700
2023/10/26 2,077 2,097 2,067 2,067 20,000
2023/10/25 2,103 2,110 2,075 2,077 13,400
2023/10/24 2,082 2,090 2,009 2,063 31,200
2023/10/23 2,120 2,132 2,083 2,083 21,800
2023/10/20 2,137 2,150 2,115 2,131 14,300
2023/10/19 2,143 2,154 2,132 2,135 6,800
2023/10/18 2,140 2,166 2,131 2,166 12,700
2023/10/17 2,140 2,166 2,134 2,148 12,000
2023/10/16 2,154 2,176 2,131 2,134 18,500
2023/10/13 2,224 2,237 2,180 2,180 14,700
2023/10/12 2,200 2,243 2,185 2,239 17,200
2023/10/11 2,212 2,212 2,184 2,192 10,900
2023/10/10 2,191 2,212 2,184 2,209 12,200
2023/10/06 2,163 2,177 2,150 2,163 10,600
2023/10/05 2,124 2,164 2,124 2,151 23,700
2023/10/04 2,166 2,187 2,108 2,112 50,500
2023/10/03 2,310 2,324 2,216 2,216 50,700
2023/10/02 2,270 2,341 2,240 2,317 79,800
2023/09/29 2,240 2,267 2,214 2,228 32,300
2023/09/28 2,228 2,261 2,209 2,219 19,300
2023/09/27 2,200 2,228 2,172 2,228 20,000
2023/09/26 2,242 2,243 2,207 2,208 23,600
2023/09/25 2,213 2,263 2,191 2,258 38,200
2023/09/22 2,151 2,201 2,142 2,189 23,700
2023/09/21 2,180 2,185 2,152 2,167 23,500
2023/09/20 2,226 2,244 2,189 2,190 30,900
2023/09/19 2,190 2,222 2,180 2,222 33,000
2023/09/15 2,198 2,225 2,189 2,200 45,100
2023/09/14 2,130 2,200 2,123 2,186 44,300
2023/09/13 2,135 2,145 2,108 2,128 26,900
2023/09/12 2,077 2,133 2,052 2,133 41,600
2023/09/11 2,080 2,085 2,060 2,077 12,600
2023/09/08 2,074 2,095 2,067 2,079 18,200
2023/09/07 2,095 2,119 2,084 2,095 16,100
2023/09/06 2,125 2,140 2,099 2,114 26,500
2023/09/05 2,113 2,125 2,104 2,125 26,100
2023/09/04 2,060 2,100 2,060 2,100 24,200
2023/09/01 2,052 2,080 2,050 2,060 24,200
2023/08/31 2,051 2,065 2,045 2,058 16,200
2023/08/30 2,071 2,071 2,056 2,065 9,900
2023/08/29 2,042 2,061 2,040 2,056 12,400
2023/08/28 2,027 2,044 2,017 2,035 17,400
2023/08/25 2,011 2,014 1,983 2,001 31,300
2023/08/24 2,015 2,026 2,010 2,016 19,000
2023/08/23 2,015 2,025 2,005 2,014 11,600
2023/08/22 2,020 2,045 2,012 2,019 15,900
2023/08/21 2,004 2,039 2,004 2,020 13,600
2023/08/18 2,035 2,045 2,006 2,016 26,300
2023/08/17 2,074 2,074 2,015 2,039 28,900
2023/08/16 2,115 2,117 2,091 2,092 16,000
2023/08/15 2,105 2,134 2,105 2,128 18,300
2023/08/14 2,127 2,137 2,103 2,105 21,200
2023/08/10 2,139 2,143 2,098 2,125 25,400
2023/08/09 2,090 2,167 2,083 2,128 77,300
2023/08/08 2,055 2,096 2,055 2,090 22,900
2023/08/07 2,032 2,055 2,022 2,055 27,800
2023/08/04 2,006 2,033 2,005 2,030 18,100
2023/08/03 2,025 2,029 1,999 2,010 34,500
2023/08/02 2,048 2,061 2,026 2,042 29,500
2023/08/01 2,057 2,057 2,012 2,041 52,700
2023/07/31 2,111 2,133 2,055 2,055 59,600
2023/07/28 2,095 2,140 2,071 2,071 84,000
2023/07/27 2,070 2,093 2,064 2,092 17,800
2023/07/26 2,097 2,097 2,061 2,088 21,100
2023/07/25 2,083 2,083 2,062 2,081 17,900
2023/07/24 2,013 2,076 2,013 2,076 27,100
2023/07/21 2,011 2,017 2,001 2,006 6,800
2023/07/20 2,038 2,041 2,011 2,011 12,000
2023/07/19 2,031 2,038 2,018 2,038 12,100
2023/07/18 2,000 2,023 1,997 2,012 15,700
2023/07/14 1,989 2,007 1,963 1,991 22,400
2023/07/13 1,993 2,008 1,966 1,989 17,000
2023/07/12 2,003 2,016 1,981 1,981 20,900
2023/07/11 1,994 2,008 1,987 1,987 26,900
2023/07/10 1,998 2,023 1,990 1,991 26,400
2023/07/07 1,985 2,014 1,980 1,998 18,300
2023/07/06 2,040 2,040 1,999 2,009 21,600
2023/07/05 2,076 2,076 2,050 2,050 15,600
2023/07/04 2,079 2,088 2,069 2,076 17,700
2023/07/03 2,082 2,108 2,068 2,070 33,000
2023/06/30 2,059 2,097 2,059 2,079 33,500
2023/06/29 2,047 2,062 2,040 2,059 16,200
2023/06/28 2,042 2,047 2,022 2,047 21,400

このページの先頭へ