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
2018/12/28 1,206 1,206 1,205 1,205 1,200
2018/12/26 1,204 1,205 1,204 1,205 500
2018/12/25 1,240 1,240 1,200 1,200 3,900
2018/12/21 1,270 1,270 1,240 1,240 13,200
2018/12/20 1,310 1,310 1,270 1,270 13,200
2018/12/19 1,303 1,310 1,303 1,310 8,300
2018/12/18 1,310 1,310 1,310 1,310 1,000
2018/12/14 1,369 1,369 1,369 1,369 200
2018/12/11 1,369 1,369 1,369 1,369 200
2018/12/05 1,370 1,370 1,370 1,370 200
2018/12/03 1,375 1,375 1,375 1,375 1,700
2018/11/22 1,380 1,380 1,380 1,380 300
2018/11/20 1,380 1,380 1,380 1,380 200
2018/11/19 1,350 1,350 1,350 1,350 100
2018/11/15 1,349 1,350 1,349 1,350 300
2018/11/14 1,352 1,352 1,349 1,349 300
2018/11/13 1,352 1,352 1,350 1,350 600
2018/11/12 1,399 1,400 1,399 1,400 200
2018/11/09 1,409 1,409 1,409 1,409 5,500
2018/11/07 1,350 1,350 1,349 1,349 300
2018/11/06 1,320 1,349 1,320 1,349 400
2018/11/05 1,316 1,350 1,316 1,350 1,000
2018/11/02 1,314 1,314 1,314 1,314 500
2018/11/01 1,309 1,309 1,309 1,309 100
2018/10/31 1,314 1,314 1,300 1,309 1,300
2018/10/30 1,313 1,313 1,313 1,313 100
2018/10/29 1,310 1,310 1,310 1,310 100
2018/10/26 1,310 1,310 1,310 1,310 700
2018/10/25 1,339 1,340 1,334 1,334 800
2018/10/24 1,339 1,339 1,339 1,339 100
2018/10/23 1,320 1,338 1,320 1,338 800
2018/10/22 1,320 1,320 1,320 1,320 200
2018/10/19 1,300 1,320 1,300 1,320 5,000
2018/10/18 1,375 1,375 1,375 1,375 100
2018/10/17 1,360 1,374 1,360 1,374 300
2018/10/16 1,305 1,335 1,305 1,335 200
2018/10/15 1,340 1,340 1,310 1,310 300
2018/10/12 1,340 1,340 1,340 1,340 400
2018/10/11 1,341 1,341 1,320 1,320 1,000
2018/10/10 1,350 1,350 1,341 1,341 600
2018/10/09 1,370 1,370 1,370 1,370 600
2018/10/05 1,375 1,375 1,375 1,375 100
2018/10/04 1,375 1,380 1,375 1,380 700
2018/10/03 1,370 1,375 1,370 1,375 200
2018/10/02 1,350 1,370 1,350 1,370 1,400
2018/10/01 1,375 1,375 1,375 1,375 2,800
2018/09/28 1,370 1,370 1,370 1,370 2,300
2018/09/27 1,375 1,375 1,375 1,375 100
2018/09/26 1,375 1,375 1,375 1,375 100
2018/09/25 1,366 1,378 1,360 1,378 2,100
2018/09/21 1,366 1,366 1,366 1,366 200
2018/09/20 1,370 1,370 1,370 1,370 200
2018/09/19 1,394 1,394 1,394 1,394 100
2018/09/18 1,395 1,395 1,368 1,371 500
2018/09/14 1,400 1,400 1,400 1,400 700
2018/09/13 1,400 1,400 1,400 1,400 100
2018/09/12 1,397 1,397 1,397 1,397 100
2018/09/10 1,397 1,397 1,397 1,397 2,000
2018/09/07 1,368 1,397 1,368 1,397 1,100
2018/09/06 1,398 1,398 1,398 1,398 100
2018/09/05 1,399 1,399 1,399 1,399 100
2018/09/04 1,400 1,400 1,400 1,400 1,900
2018/09/03 1,400 1,400 1,400 1,400 100
2018/08/31 1,370 1,400 1,370 1,400 700
2018/08/30 1,400 1,400 1,400 1,400 800
2018/08/29 1,399 1,400 1,399 1,400 400
2018/08/28 1,399 1,399 1,399 1,399 100
2018/08/27 1,370 1,370 1,370 1,370 200
2018/08/24 1,400 1,400 1,370 1,370 400
2018/08/23 1,400 1,400 1,370 1,370 600
2018/08/22 1,400 1,400 1,400 1,400 700
2018/08/21 1,400 1,400 1,400 1,400 100
2018/08/20 1,370 1,400 1,370 1,400 600
2018/08/17 1,400 1,400 1,400 1,400 400
2018/08/16 1,385 1,385 1,385 1,385 300
2018/08/15 1,362 1,385 1,362 1,385 400
2018/08/14 1,400 1,400 1,361 1,361 500
2018/08/13 1,400 1,400 1,381 1,381 300
2018/08/10 1,403 1,403 1,403 1,403 200
2018/08/07 1,445 1,445 1,403 1,403 400
2018/08/03 1,408 1,420 1,408 1,420 200
2018/08/02 1,446 1,446 1,446 1,446 300
2018/08/01 1,400 1,400 1,400 1,400 200
2018/07/31 1,400 1,400 1,400 1,400 300
2018/07/30 1,425 1,425 1,425 1,425 100
2018/07/27 1,429 1,429 1,429 1,429 100
2018/07/26 1,429 1,445 1,400 1,400 2,500
2018/07/25 1,401 1,429 1,400 1,429 2,100
2018/07/24 1,400 1,400 1,400 1,400 300
2018/07/23 1,401 1,424 1,400 1,400 800
2018/07/20 1,426 1,426 1,426 1,426 200
2018/07/19 1,401 1,430 1,400 1,430 2,000
2018/07/18 1,448 1,448 1,448 1,448 200
2018/07/17 1,439 1,448 1,439 1,448 400
2018/07/13 1,438 1,439 1,438 1,439 200
2018/07/12 1,438 1,438 1,438 1,438 200
2018/07/10 1,429 1,429 1,429 1,429 300
2018/07/09 1,419 1,419 1,419 1,419 500
2018/07/06 1,410 1,419 1,400 1,419 700
2018/07/05 1,407 1,436 1,407 1,436 200
2018/07/04 1,436 1,436 1,405 1,435 1,400
2018/07/03 1,450 1,450 1,436 1,436 600
2018/07/02 1,435 1,435 1,435 1,435 100
2018/06/28 1,425 1,425 1,425 1,425 300
2018/06/27 1,435 1,435 1,435 1,435 200
2018/06/26 1,440 1,465 1,440 1,465 1,300
2018/06/25 1,470 1,470 1,440 1,440 800
2018/06/22 1,440 1,440 1,440 1,440 1,000
2018/06/21 1,430 1,495 1,430 1,440 7,100
2018/06/20 1,400 1,400 1,400 1,400 200
2018/06/19 1,420 1,436 1,405 1,405 1,400
2018/06/18 1,416 1,443 1,402 1,443 2,700
2018/06/15 1,420 1,446 1,420 1,446 500
2018/06/14 1,420 1,420 1,420 1,420 200
2018/06/13 1,406 1,408 1,406 1,408 600
2018/06/12 1,406 1,406 1,405 1,405 600
2018/06/11 1,400 1,406 1,400 1,406 1,500
2018/06/08 1,400 1,400 1,400 1,400 500
2018/06/07 1,337 1,400 1,337 1,400 2,100
2018/06/06 1,351 1,351 1,351 1,351 100
2018/06/05 1,350 1,354 1,350 1,354 600
2018/06/04 1,330 1,335 1,330 1,335 300
2018/06/01 1,316 1,333 1,314 1,333 400
2018/05/31 1,315 1,330 1,315 1,325 1,400
2018/05/30 1,320 1,350 1,320 1,350 1,800
2018/05/29 1,316 1,345 1,316 1,345 400
2018/05/28 1,325 1,330 1,319 1,330 1,000
2018/05/25 1,344 1,359 1,310 1,355 2,500
2018/05/24 1,328 1,344 1,315 1,344 600
2018/05/23 1,328 1,328 1,328 1,328 200
2018/05/22 1,355 1,355 1,326 1,355 1,400
2018/05/21 1,355 1,355 1,340 1,354 600
2018/05/18 1,333 1,355 1,330 1,355 2,000
2018/05/17 1,336 1,360 1,330 1,356 2,600
2018/05/16 1,351 1,351 1,351 1,351 100
2018/05/15 1,336 1,360 1,330 1,360 1,000
2018/05/14 1,330 1,336 1,306 1,336 3,200
2018/05/11 1,340 1,340 1,307 1,337 16,500
2018/05/10 1,384 1,388 1,335 1,340 4,200
2018/05/09 1,429 1,429 1,385 1,385 3,800
2018/05/08 1,393 1,429 1,393 1,429 400
2018/05/07 1,420 1,420 1,385 1,400 1,600
2018/05/02 1,420 1,420 1,420 1,420 100
2018/04/27 1,420 1,420 1,420 1,420 200
2018/04/26 1,400 1,420 1,400 1,420 1,100
2018/04/25 1,415 1,415 1,400 1,415 900
2018/04/24 1,420 1,446 1,415 1,415 600
2018/04/20 1,447 1,447 1,440 1,440 200
2018/04/17 1,447 1,447 1,447 1,447 400
2018/04/16 1,409 1,430 1,409 1,430 200
2018/04/13 1,440 1,440 1,439 1,439 200
2018/04/12 1,440 1,440 1,440 1,440 100
2018/04/11 1,411 1,429 1,400 1,429 900
2018/04/10 1,424 1,449 1,411 1,439 1,300
2018/04/09 1,440 1,454 1,424 1,424 800
2018/04/05 1,470 1,470 1,470 1,470 100
2018/04/03 1,450 1,474 1,450 1,474 300
2018/04/02 1,480 1,480 1,480 1,480 100
2018/03/30 1,440 1,480 1,440 1,480 1,200
2018/03/29 1,409 1,440 1,380 1,440 2,300
2018/03/28 1,390 1,409 1,381 1,409 2,200
2018/03/27 1,415 1,470 1,400 1,450 7,100
2018/03/26 1,411 1,440 1,411 1,440 600
2018/03/23 1,467 1,494 1,441 1,441 4,900
2018/03/22 1,467 1,467 1,450 1,467 700
2018/03/20 1,514 1,514 1,473 1,473 700
2018/03/19 1,513 1,513 1,512 1,512 200
2018/03/16 1,518 1,518 1,518 1,518 100
2018/03/15 1,518 1,518 1,518 1,518 200
2018/03/13 1,518 1,518 1,518 1,518 100
2018/03/12 1,499 1,518 1,499 1,518 700
2018/03/09 1,500 1,500 1,500 1,500 100
2018/03/08 1,520 1,520 1,450 1,510 900
2018/03/07 1,540 1,540 1,540 1,540 400
2018/03/06 1,465 1,465 1,465 1,465 100
2018/03/05 1,460 1,465 1,435 1,435 400
2018/03/02 1,421 1,460 1,420 1,460 1,300
2018/03/01 1,469 1,469 1,468 1,468 300
2018/02/28 1,451 1,460 1,430 1,460 4,000
2018/02/27 1,465 1,479 1,465 1,465 500
2018/02/26 1,465 1,465 1,465 1,465 1,100
2018/02/23 1,460 1,460 1,431 1,460 700
2018/02/22 1,468 1,469 1,468 1,469 300
2018/02/21 1,434 1,465 1,434 1,465 700
2018/02/20 1,466 1,466 1,465 1,465 200
2018/02/19 1,440 1,470 1,440 1,440 1,900
2018/02/16 1,401 1,439 1,401 1,439 600
2018/02/15 1,441 1,441 1,430 1,431 500
2018/02/14 1,391 1,430 1,380 1,430 4,300
2018/02/13 1,407 1,451 1,405 1,451 500
2018/02/09 1,410 1,464 1,410 1,464 900
2018/02/08 1,445 1,465 1,445 1,465 800
2018/02/07 1,420 1,449 1,420 1,445 400
2018/02/06 1,467 1,467 1,390 1,400 4,200
2018/02/05 1,530 1,530 1,500 1,500 1,500
2018/02/02 1,546 1,546 1,540 1,540 500
2018/02/01 1,545 1,545 1,501 1,518 1,900
2018/01/31 1,510 1,544 1,510 1,544 1,200
2018/01/30 1,545 1,545 1,520 1,520 1,000
2018/01/29 1,550 1,550 1,550 1,550 600
2018/01/26 1,550 1,550 1,540 1,540 3,500
2018/01/25 1,545 1,545 1,531 1,531 1,500
2018/01/24 1,545 1,559 1,545 1,559 900
2018/01/23 1,550 1,550 1,550 1,550 500
2018/01/22 1,558 1,559 1,550 1,559 1,200
2018/01/19 1,531 1,559 1,521 1,559 700
2018/01/18 1,560 1,560 1,555 1,555 1,100
2018/01/17 1,538 1,539 1,538 1,539 300
2018/01/16 1,533 1,560 1,533 1,560 500
2018/01/15 1,530 1,560 1,530 1,533 2,800
2018/01/10 1,540 1,540 1,540 1,540 100
2018/01/09 1,530 1,530 1,530 1,530 100
2018/01/05 1,513 1,520 1,499 1,520 1,700
2018/01/04 1,532 1,600 1,510 1,510 4,200

このページの先頭へ