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

中央紙器工業(3952)の株価時系列情報

中央紙器工業(3952)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
2024/03/27 1,442 1,462 1,440 1,442 4,800
2024/03/26 1,448 1,462 1,443 1,443 3,800
2024/03/25 1,465 1,465 1,445 1,459 2,100
2024/03/22 1,457 1,459 1,443 1,459 1,200
2024/03/21 1,438 1,462 1,438 1,442 3,000
2024/03/19 1,449 1,450 1,431 1,438 1,800
2024/03/18 1,449 1,450 1,428 1,428 2,900
2024/03/15 1,436 1,436 1,434 1,434 800
2024/03/14 1,427 1,440 1,427 1,434 1,800
2024/03/13 1,426 1,430 1,426 1,426 500
2024/03/12 1,420 1,428 1,420 1,421 600
2024/03/11 1,433 1,433 1,420 1,420 1,600
2024/03/08 1,433 1,433 1,433 1,433 100
2024/03/07 1,430 1,439 1,430 1,430 1,500
2024/03/06 1,431 1,448 1,428 1,431 2,100
2024/03/05 1,433 1,441 1,432 1,433 1,300
2024/03/04 1,450 1,450 1,424 1,430 3,600
2024/03/01 1,460 1,466 1,460 1,464 1,100
2024/02/29 1,448 1,464 1,440 1,464 500
2024/02/28 1,475 1,475 1,473 1,473 500
2024/02/27 1,475 1,475 1,445 1,460 1,500
2024/02/26 1,474 1,500 1,441 1,471 6,400
2024/02/22 1,469 1,478 1,438 1,474 1,900
2024/02/21 1,433 1,471 1,433 1,469 1,700
2024/02/20 1,475 1,475 1,473 1,473 1,500
2024/02/19 1,460 1,472 1,435 1,472 600
2024/02/16 1,460 1,460 1,431 1,455 1,200
2024/02/15 1,460 1,460 1,430 1,430 1,000
2024/02/14 1,428 1,458 1,425 1,430 2,000
2024/02/13 1,420 1,480 1,420 1,480 3,700
2024/02/09 1,444 1,446 1,440 1,440 2,300
2024/02/08 1,490 1,490 1,444 1,445 2,400
2024/02/07 1,466 1,490 1,460 1,490 1,400
2024/02/06 1,464 1,490 1,462 1,465 1,100
2024/02/05 1,445 1,498 1,445 1,460 800
2024/02/02 1,450 1,450 1,445 1,445 800
2024/01/31 1,445 1,445 1,440 1,445 400
2024/01/30 1,431 1,445 1,431 1,445 800
2024/01/29 1,444 1,445 1,444 1,445 200
2024/01/26 1,431 1,445 1,431 1,445 400
2024/01/25 1,445 1,445 1,445 1,445 900
2024/01/23 1,445 1,445 1,445 1,445 100
2024/01/22 1,410 1,437 1,410 1,436 2,000
2024/01/19 1,426 1,436 1,423 1,433 1,200
2024/01/18 1,435 1,436 1,435 1,436 800
2024/01/17 1,437 1,451 1,435 1,435 3,300
2024/01/16 1,430 1,430 1,403 1,426 3,400
2024/01/15 1,403 1,404 1,400 1,403 500
2024/01/12 1,410 1,410 1,365 1,384 3,200
2024/01/11 1,410 1,410 1,405 1,410 1,100
2024/01/10 1,402 1,402 1,402 1,402 300
2024/01/09 1,400 1,425 1,397 1,401 500
2024/01/05 1,385 1,400 1,360 1,400 1,500
2024/01/04 1,370 1,386 1,359 1,381 3,500
2023/12/29 1,362 1,364 1,360 1,360 1,100
2023/12/28 1,362 1,362 1,358 1,362 300
2023/12/27 1,358 1,358 1,347 1,358 1,500
2023/12/26 1,359 1,359 1,356 1,358 4,700
2023/12/25 1,348 1,359 1,347 1,359 800
2023/12/22 1,347 1,347 1,345 1,346 700
2023/12/21 1,351 1,366 1,350 1,350 1,300
2023/12/20 1,350 1,381 1,350 1,351 2,600
2023/12/19 1,370 1,370 1,341 1,345 700
2023/12/18 1,374 1,374 1,370 1,370 600
2023/12/15 1,370 1,370 1,370 1,370 400
2023/12/14 1,336 1,341 1,336 1,340 1,800
2023/12/13 1,365 1,366 1,365 1,366 300
2023/12/12 1,364 1,395 1,364 1,395 1,700
2023/12/11 1,374 1,380 1,364 1,364 1,900
2023/12/08 1,360 1,364 1,360 1,360 1,300
2023/12/07 1,345 1,361 1,345 1,360 1,300
2023/12/06 1,345 1,345 1,345 1,345 400
2023/12/05 1,336 1,341 1,334 1,341 500
2023/12/04 1,335 1,336 1,335 1,336 700
2023/12/01 1,355 1,355 1,336 1,336 600
2023/11/29 1,361 1,361 1,360 1,360 300
2023/11/28 1,355 1,360 1,355 1,360 500
2023/11/27 1,340 1,354 1,340 1,354 200
2023/11/24 1,347 1,355 1,342 1,342 3,000
2023/11/21 1,339 1,347 1,335 1,347 700
2023/11/20 1,349 1,349 1,323 1,347 2,100
2023/11/17 1,332 1,348 1,332 1,336 500
2023/11/16 1,333 1,340 1,330 1,340 700
2023/11/15 1,349 1,349 1,331 1,344 1,400
2023/11/14 1,348 1,349 1,348 1,349 500
2023/11/13 1,365 1,365 1,336 1,336 500
2023/11/10 1,336 1,337 1,335 1,335 1,100
2023/11/09 1,333 1,335 1,333 1,335 400
2023/11/08 1,357 1,357 1,357 1,357 300
2023/11/07 1,332 1,356 1,332 1,356 700
2023/11/06 1,350 1,357 1,331 1,357 4,000
2023/11/02 1,348 1,357 1,348 1,357 400
2023/11/01 1,314 1,348 1,314 1,348 500
2023/10/31 1,313 1,313 1,313 1,313 100
2023/10/30 1,312 1,312 1,312 1,312 500
2023/10/27 1,312 1,312 1,312 1,312 800
2023/10/26 1,311 1,315 1,311 1,312 400
2023/10/25 1,343 1,343 1,331 1,340 800
2023/10/23 1,331 1,343 1,312 1,343 500
2023/10/20 1,333 1,333 1,333 1,333 200
2023/10/19 1,341 1,350 1,333 1,333 1,300
2023/10/18 1,387 1,387 1,387 1,387 200
2023/10/17 1,388 1,388 1,388 1,388 100
2023/10/16 1,390 1,390 1,390 1,390 200
2023/10/13 1,394 1,394 1,390 1,390 600
2023/10/12 1,396 1,396 1,396 1,396 200
2023/10/11 1,381 1,381 1,381 1,381 200
2023/10/10 1,351 1,351 1,351 1,351 200
2023/10/06 1,351 1,351 1,351 1,351 200
2023/10/05 1,315 1,358 1,308 1,358 3,700
2023/10/04 1,338 1,339 1,315 1,315 4,000
2023/10/03 1,399 1,399 1,349 1,349 900
2023/10/02 1,403 1,403 1,350 1,399 2,900
2023/09/29 1,449 1,449 1,410 1,410 1,000
2023/09/28 1,390 1,450 1,390 1,450 400
2023/09/27 1,465 1,470 1,465 1,470 1,900
2023/09/26 1,469 1,469 1,469 1,469 1,700
2023/09/25 1,458 1,462 1,458 1,460 1,800
2023/09/22 1,420 1,460 1,420 1,458 1,700
2023/09/21 1,433 1,433 1,429 1,429 1,500
2023/09/20 1,462 1,462 1,421 1,433 3,900
2023/09/19 1,430 1,466 1,430 1,462 3,400
2023/09/15 1,410 1,417 1,410 1,416 300
2023/09/14 1,410 1,430 1,410 1,410 2,400
2023/09/13 1,394 1,401 1,394 1,401 2,400
2023/09/12 1,392 1,398 1,385 1,394 1,800
2023/09/11 1,375 1,391 1,375 1,391 1,000
2023/09/08 1,375 1,397 1,365 1,375 2,500
2023/09/07 1,379 1,384 1,375 1,375 1,700
2023/09/06 1,355 1,384 1,355 1,384 2,300
2023/09/05 1,355 1,355 1,355 1,355 1,200
2023/09/04 1,355 1,356 1,354 1,354 800
2023/09/01 1,357 1,357 1,333 1,356 2,000
2023/08/31 1,332 1,360 1,332 1,358 6,500
2023/08/30 1,332 1,335 1,332 1,333 700
2023/08/29 1,320 1,332 1,309 1,309 1,600
2023/08/28 1,320 1,321 1,313 1,313 2,200
2023/08/25 1,320 1,320 1,320 1,320 500
2023/08/24 1,304 1,307 1,304 1,307 200
2023/08/23 1,319 1,319 1,303 1,303 300
2023/08/22 1,308 1,319 1,308 1,319 1,000
2023/08/21 1,297 1,299 1,295 1,299 700
2023/08/18 1,303 1,305 1,300 1,300 1,200
2023/08/17 1,303 1,305 1,301 1,303 600
2023/08/16 1,304 1,304 1,303 1,303 400
2023/08/15 1,325 1,325 1,322 1,322 1,500
2023/08/14 1,325 1,325 1,322 1,322 300
2023/08/10 1,319 1,320 1,295 1,295 1,100
2023/08/08 1,320 1,320 1,315 1,318 500
2023/08/07 1,316 1,319 1,315 1,319 1,500
2023/08/04 1,318 1,318 1,318 1,318 200
2023/08/03 1,312 1,312 1,300 1,300 2,500
2023/08/02 1,318 1,318 1,316 1,316 700
2023/08/01 1,316 1,316 1,301 1,301 200
2023/07/31 1,301 1,301 1,301 1,301 100
2023/07/28 1,319 1,319 1,301 1,301 3,400
2023/07/27 1,319 1,319 1,319 1,319 400
2023/07/26 1,296 1,296 1,296 1,296 300
2023/07/25 1,290 1,314 1,290 1,293 2,200
2023/07/24 1,342 1,342 1,285 1,286 5,600
2023/07/21 1,312 1,325 1,312 1,325 1,200
2023/07/20 1,304 1,312 1,304 1,312 700
2023/07/19 1,325 1,325 1,312 1,312 700
2023/07/18 1,326 1,326 1,325 1,325 400
2023/07/14 1,281 1,299 1,281 1,299 1,600
2023/07/13 1,281 1,284 1,280 1,280 3,100
2023/07/12 1,301 1,302 1,292 1,292 1,600
2023/07/11 1,310 1,310 1,301 1,301 1,200
2023/07/10 1,333 1,340 1,300 1,340 3,400
2023/07/07 1,303 1,333 1,303 1,333 1,000
2023/07/06 1,320 1,321 1,320 1,321 500
2023/07/05 1,336 1,340 1,320 1,320 3,000
2023/07/04 1,325 1,349 1,325 1,349 4,700
2023/07/03 1,310 1,325 1,310 1,325 2,100
2023/06/30 1,285 1,310 1,285 1,310 2,500
2023/06/29 1,271 1,280 1,271 1,280 2,400
2023/06/28 1,270 1,271 1,270 1,271 300
2023/06/27 1,265 1,265 1,264 1,264 200
2023/06/26 1,265 1,266 1,265 1,265 700
2023/06/23 1,257 1,265 1,239 1,265 5,100
2023/06/22 1,254 1,258 1,238 1,239 900
2023/06/21 1,231 1,239 1,230 1,239 900
2023/06/20 1,254 1,254 1,231 1,231 200
2023/06/19 1,250 1,260 1,230 1,230 5,900
2023/06/16 1,225 1,235 1,224 1,235 1,400
2023/06/15 1,230 1,255 1,230 1,250 3,500
2023/06/14 1,219 1,225 1,217 1,225 1,500
2023/06/13 1,219 1,224 1,217 1,222 1,800
2023/06/12 1,223 1,224 1,219 1,223 800
2023/06/09 1,219 1,219 1,218 1,218 200
2023/06/08 1,215 1,220 1,215 1,218 1,900
2023/06/07 1,223 1,235 1,223 1,229 1,400
2023/06/06 1,234 1,234 1,234 1,234 1,100
2023/06/05 1,235 1,235 1,233 1,235 1,100
2023/06/02 1,228 1,235 1,218 1,235 1,700
2023/06/01 1,234 1,235 1,228 1,228 600
2023/05/31 1,236 1,236 1,224 1,224 1,500
2023/05/30 1,238 1,238 1,238 1,238 200
2023/05/29 1,247 1,247 1,226 1,236 1,500
2023/05/26 1,226 1,245 1,223 1,245 1,300

このページの先頭へ