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
2019/12/27 1,313 1,313 1,313 1,313 500
2019/12/26 1,300 1,319 1,300 1,313 2,300
2019/12/25 1,259 1,290 1,259 1,290 500
2019/12/24 1,258 1,260 1,257 1,257 700
2019/12/23 1,224 1,257 1,224 1,257 800
2019/12/20 1,226 1,226 1,226 1,226 1,600
2019/12/19 1,226 1,226 1,226 1,226 300
2019/12/18 1,258 1,258 1,221 1,221 1,200
2019/12/17 1,250 1,258 1,236 1,236 1,300
2019/12/16 1,234 1,245 1,234 1,245 800
2019/12/13 1,249 1,249 1,232 1,232 500
2019/12/12 1,230 1,249 1,230 1,249 600
2019/12/11 1,228 1,228 1,228 1,228 1,300
2019/12/09 1,251 1,258 1,251 1,258 500
2019/12/06 1,233 1,252 1,233 1,252 200
2019/12/05 1,231 1,233 1,231 1,233 200
2019/12/04 1,267 1,267 1,226 1,231 600
2019/12/03 1,250 1,267 1,250 1,267 1,000
2019/12/02 1,245 1,250 1,245 1,250 3,000
2019/11/29 1,219 1,243 1,219 1,243 200
2019/11/28 1,219 1,219 1,219 1,219 300
2019/11/27 1,258 1,258 1,244 1,244 200
2019/11/26 1,258 1,258 1,258 1,258 100
2019/11/25 1,225 1,258 1,220 1,258 2,600
2019/11/22 1,240 1,240 1,230 1,230 1,200
2019/11/21 1,233 1,248 1,231 1,248 1,000
2019/11/20 1,250 1,250 1,248 1,248 700
2019/11/19 1,256 1,256 1,250 1,250 13,700
2019/11/18 1,256 1,256 1,256 1,256 800
2019/11/15 1,256 1,256 1,256 1,256 200
2019/11/14 1,257 1,258 1,257 1,258 300
2019/11/13 1,257 1,258 1,257 1,258 1,100
2019/11/12 1,248 1,258 1,248 1,258 900
2019/11/11 1,269 1,269 1,248 1,248 600
2019/11/08 1,267 1,269 1,267 1,269 900
2019/11/07 1,265 1,265 1,265 1,265 100
2019/11/06 1,250 1,269 1,250 1,268 600
2019/11/05 1,216 1,250 1,216 1,250 2,200
2019/11/01 1,217 1,217 1,217 1,217 100
2019/10/31 1,218 1,218 1,205 1,205 800
2019/10/30 1,218 1,218 1,218 1,218 300
2019/10/29 1,218 1,218 1,218 1,218 400
2019/10/28 1,218 1,218 1,218 1,218 1,700
2019/10/21 1,203 1,203 1,203 1,203 100
2019/10/18 1,211 1,211 1,211 1,211 800
2019/10/17 1,201 1,211 1,201 1,211 500
2019/10/16 1,225 1,225 1,225 1,225 100
2019/10/15 1,225 1,225 1,225 1,225 100
2019/10/10 1,186 1,225 1,186 1,225 900
2019/10/01 1,242 1,242 1,242 1,242 100
2019/09/30 1,211 1,211 1,211 1,211 1,500
2019/09/26 1,225 1,225 1,225 1,225 900
2019/09/25 1,225 1,225 1,225 1,225 700
2019/09/24 1,207 1,225 1,207 1,225 2,100
2019/09/20 1,197 1,197 1,197 1,197 100
2019/09/19 1,197 1,197 1,197 1,197 200
2019/09/18 1,197 1,197 1,197 1,197 100
2019/09/17 1,187 1,187 1,187 1,187 400
2019/09/11 1,176 1,177 1,176 1,177 500
2019/09/09 1,165 1,177 1,150 1,177 800
2019/09/03 1,177 1,177 1,177 1,177 100
2019/09/02 1,177 1,177 1,177 1,177 100
2019/08/30 1,179 1,199 1,179 1,199 300
2019/08/28 1,190 1,220 1,190 1,220 1,500
2019/08/27 1,190 1,191 1,190 1,190 500
2019/08/22 1,190 1,190 1,190 1,190 100
2019/08/20 1,170 1,170 1,170 1,170 100
2019/08/19 1,168 1,168 1,168 1,168 600
2019/08/16 1,170 1,170 1,167 1,167 600
2019/08/15 1,200 1,200 1,200 1,200 400
2019/08/14 1,192 1,200 1,192 1,200 300
2019/08/06 1,185 1,185 1,180 1,181 1,100
2019/08/05 1,193 1,193 1,193 1,193 100
2019/07/31 1,200 1,200 1,200 1,200 1,200
2019/07/30 1,220 1,220 1,220 1,220 1,300
2019/07/29 1,219 1,219 1,219 1,219 800
2019/07/25 1,255 1,258 1,255 1,255 2,900
2019/07/24 1,255 1,259 1,255 1,255 600
2019/07/22 1,279 1,279 1,279 1,279 100
2019/07/19 1,197 1,280 1,197 1,280 1,400
2019/07/18 1,200 1,200 1,190 1,190 1,800
2019/07/17 1,200 1,200 1,200 1,200 100
2019/07/16 1,219 1,223 1,219 1,223 300
2019/07/12 1,190 1,190 1,190 1,190 1,200
2019/07/11 1,179 1,190 1,179 1,190 500
2019/07/10 1,194 1,194 1,192 1,192 200
2019/07/09 1,195 1,195 1,195 1,195 1,300
2019/07/08 1,199 1,199 1,194 1,195 1,000
2019/07/05 1,184 1,184 1,184 1,184 100
2019/07/03 1,181 1,182 1,181 1,182 300
2019/07/02 1,185 1,190 1,180 1,180 2,800
2019/07/01 1,180 1,186 1,180 1,186 4,700
2019/06/28 1,190 1,214 1,180 1,180 1,600
2019/06/26 1,177 1,177 1,177 1,177 1,000
2019/06/25 1,228 1,228 1,198 1,198 200
2019/06/24 1,248 1,248 1,170 1,198 2,400
2019/06/20 1,249 1,249 1,226 1,226 600
2019/06/18 1,222 1,222 1,222 1,222 100
2019/06/10 1,221 1,221 1,221 1,221 5,400
2019/06/07 1,222 1,222 1,221 1,221 300
2019/06/04 1,220 1,220 1,220 1,220 100
2019/06/03 1,221 1,230 1,220 1,230 13,400
2019/05/31 1,225 1,225 1,221 1,221 700
2019/05/30 1,221 1,221 1,221 1,221 400
2019/05/29 1,221 1,221 1,221 1,221 600
2019/05/28 1,229 1,229 1,220 1,220 600
2019/05/27 1,229 1,229 1,229 1,229 100
2019/05/24 1,230 1,230 1,229 1,229 500
2019/05/20 1,230 1,230 1,230 1,230 1,300
2019/05/17 1,250 1,254 1,250 1,253 4,400
2019/05/16 1,250 1,250 1,248 1,248 300
2019/05/15 1,250 1,250 1,250 1,250 500
2019/05/14 1,250 1,255 1,249 1,250 2,500
2019/05/13 1,250 1,253 1,250 1,250 4,100
2019/05/10 1,254 1,259 1,250 1,250 1,300
2019/05/09 1,250 1,266 1,250 1,250 700
2019/05/08 1,246 1,246 1,246 1,246 100
2019/05/07 1,221 1,246 1,221 1,246 200
2019/04/26 1,247 1,247 1,247 1,247 300
2019/04/25 1,240 1,247 1,240 1,247 300
2019/04/24 1,238 1,240 1,238 1,240 1,500
2019/04/23 1,210 1,238 1,208 1,238 500
2019/04/18 1,210 1,210 1,210 1,210 500
2019/04/17 1,210 1,210 1,210 1,210 500
2019/04/16 1,215 1,215 1,215 1,215 100
2019/04/15 1,205 1,205 1,205 1,205 300
2019/04/12 1,205 1,205 1,205 1,205 100
2019/04/10 1,210 1,210 1,210 1,210 500
2019/04/08 1,205 1,205 1,205 1,205 1,300
2019/04/05 1,205 1,205 1,205 1,205 500
2019/04/03 1,210 1,210 1,210 1,210 1,000
2019/04/01 1,206 1,206 1,206 1,206 700
2019/03/28 1,220 1,220 1,219 1,220 1,900
2019/03/26 1,217 1,230 1,217 1,230 200
2019/03/19 1,208 1,208 1,207 1,207 900
2019/03/18 1,206 1,207 1,200 1,201 1,800
2019/03/15 1,228 1,228 1,210 1,210 800
2019/03/14 1,228 1,228 1,228 1,228 100
2019/03/13 1,230 1,230 1,206 1,226 2,300
2019/03/12 1,222 1,222 1,222 1,222 100
2019/03/11 1,207 1,207 1,206 1,207 1,100
2019/03/07 1,206 1,206 1,206 1,206 200
2019/03/06 1,210 1,210 1,206 1,206 1,200
2019/03/05 1,210 1,210 1,210 1,210 700
2019/03/04 1,217 1,228 1,217 1,228 200
2019/03/01 1,223 1,223 1,217 1,217 400
2019/02/28 1,226 1,226 1,226 1,226 100
2019/02/27 1,227 1,230 1,206 1,210 1,100
2019/02/26 1,225 1,230 1,225 1,230 600
2019/02/25 1,235 1,235 1,200 1,230 2,600
2019/02/22 1,225 1,225 1,218 1,218 1,100
2019/02/20 1,249 1,260 1,224 1,224 2,300
2019/02/15 1,260 1,260 1,260 1,260 100
2019/02/12 1,250 1,276 1,248 1,276 700
2019/02/08 1,240 1,270 1,240 1,260 1,100
2019/02/07 1,200 1,240 1,200 1,240 1,100
2019/02/06 1,200 1,200 1,200 1,200 200
2019/02/05 1,205 1,205 1,205 1,205 300
2019/02/01 1,206 1,206 1,206 1,206 700
2019/01/31 1,235 1,235 1,230 1,230 400
2019/01/28 1,205 1,205 1,205 1,205 200
2019/01/25 1,209 1,230 1,205 1,205 2,500
2019/01/24 1,204 1,209 1,204 1,209 400
2019/01/21 1,250 1,250 1,245 1,245 200
2019/01/18 1,250 1,251 1,250 1,251 900
2019/01/17 1,215 1,215 1,215 1,215 200
2019/01/15 1,215 1,215 1,215 1,215 200
2019/01/09 1,215 1,215 1,215 1,215 100
2019/01/07 1,199 1,202 1,199 1,202 500
2019/01/04 1,199 1,199 1,199 1,199 400

このページの先頭へ