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
2020/12/30 1,020 1,024 1,020 1,020 1,000
2020/12/29 1,024 1,024 1,020 1,020 800
2020/12/28 1,023 1,025 1,023 1,025 1,300
2020/12/25 1,035 1,035 1,023 1,023 6,100
2020/12/24 1,023 1,023 1,023 1,023 100
2020/12/23 1,030 1,030 1,030 1,030 300
2020/12/22 1,033 1,033 1,032 1,032 2,800
2020/12/21 1,036 1,037 1,034 1,037 600
2020/12/18 1,041 1,041 1,041 1,041 200
2020/12/17 1,035 1,040 1,035 1,040 1,700
2020/12/16 1,032 1,037 1,032 1,037 2,100
2020/12/15 1,032 1,032 1,027 1,032 700
2020/12/14 1,039 1,039 1,039 1,039 200
2020/12/11 1,016 1,040 1,016 1,039 2,600
2020/12/10 1,034 1,034 1,022 1,022 3,200
2020/12/09 1,035 1,035 1,029 1,034 4,400
2020/12/08 1,039 1,040 1,035 1,035 600
2020/12/07 1,029 1,029 1,029 1,029 100
2020/12/04 1,028 1,052 1,028 1,029 600
2020/12/03 1,031 1,031 1,022 1,022 800
2020/12/02 1,031 1,031 1,031 1,031 300
2020/12/01 1,032 1,032 1,031 1,031 1,600
2020/11/30 1,040 1,040 1,032 1,032 1,000
2020/11/27 1,040 1,040 1,040 1,040 200
2020/11/26 1,046 1,046 1,045 1,045 300
2020/11/25 1,050 1,050 1,050 1,050 600
2020/11/24 1,050 1,050 1,050 1,050 200
2020/11/20 1,042 1,042 1,042 1,042 300
2020/11/19 1,050 1,050 1,050 1,050 100
2020/11/18 1,060 1,060 1,060 1,060 700
2020/11/17 1,059 1,059 1,059 1,059 1,500
2020/11/13 1,060 1,060 1,060 1,060 300
2020/11/11 1,049 1,061 1,049 1,061 1,700
2020/11/10 1,044 1,044 1,044 1,044 300
2020/11/09 1,030 1,031 1,029 1,031 2,300
2020/11/06 1,030 1,030 1,025 1,025 600
2020/11/05 1,030 1,060 1,019 1,060 3,600
2020/11/04 1,025 1,030 1,025 1,030 1,600
2020/11/02 1,020 1,020 1,020 1,020 600
2020/10/30 1,020 1,020 1,020 1,020 100
2020/10/29 1,030 1,030 1,030 1,030 600
2020/10/28 1,030 1,030 1,029 1,030 1,200
2020/10/27 1,020 1,020 1,020 1,020 200
2020/10/26 1,019 1,019 1,019 1,019 200
2020/10/23 1,035 1,035 1,015 1,015 1,600
2020/10/22 1,050 1,050 1,035 1,035 900
2020/10/21 1,035 1,035 1,020 1,035 1,400
2020/10/20 1,030 1,030 1,030 1,030 100
2020/10/19 1,033 1,033 1,030 1,030 600
2020/10/15 1,035 1,035 1,033 1,033 700
2020/10/14 1,035 1,035 1,033 1,033 800
2020/10/13 1,035 1,035 1,035 1,035 100
2020/10/12 1,036 1,036 1,035 1,035 200
2020/10/09 1,040 1,040 1,040 1,040 500
2020/10/08 1,060 1,060 1,040 1,040 700
2020/10/07 1,065 1,065 1,065 1,065 100
2020/10/06 1,041 1,060 1,041 1,060 1,400
2020/10/02 1,060 1,060 1,060 1,060 1,600
2020/09/30 1,060 1,060 1,060 1,060 300
2020/09/29 1,030 1,050 1,030 1,050 1,200
2020/09/28 1,025 1,050 1,010 1,050 6,200
2020/09/25 1,029 1,030 1,029 1,030 600
2020/09/24 1,020 1,020 1,019 1,019 200
2020/09/18 1,020 1,020 1,020 1,020 300
2020/09/17 1,030 1,030 1,030 1,030 300
2020/09/16 1,006 1,030 1,006 1,030 1,500
2020/09/15 1,007 1,007 1,006 1,006 200
2020/09/14 1,015 1,030 1,005 1,005 1,500
2020/09/11 1,025 1,030 1,013 1,013 1,700
2020/09/10 1,013 1,013 1,013 1,013 200
2020/09/08 1,000 1,001 1,000 1,000 500
2020/09/07 1,000 1,000 995 995 1,800
2020/09/04 1,005 1,005 1,002 1,002 1,300
2020/09/03 1,008 1,008 1,002 1,002 600
2020/08/31 1,001 1,005 1,001 1,005 1,600
2020/08/28 1,008 1,016 1,008 1,016 600
2020/08/26 1,003 1,010 1,002 1,007 3,500
2020/08/25 1,000 1,000 999 1,000 6,400
2020/08/24 1,000 1,000 1,000 1,000 1,700
2020/08/21 1,013 1,013 1,003 1,003 600
2020/08/20 1,010 1,015 1,000 1,003 1,600
2020/08/19 1,003 1,025 1,000 1,010 4,100
2020/08/18 1,030 1,030 1,000 1,030 800
2020/08/14 1,050 1,050 1,050 1,050 400
2020/08/13 1,050 1,050 1,050 1,050 600
2020/08/12 1,030 1,030 1,030 1,030 400
2020/08/11 1,040 1,041 1,040 1,040 1,100
2020/08/07 1,011 1,020 1,000 1,010 1,400
2020/08/06 1,085 1,085 1,000 1,010 4,700
2020/08/04 1,106 1,106 1,106 1,106 600
2020/08/03 1,080 1,080 1,070 1,070 500
2020/07/31 1,100 1,100 1,100 1,100 500
2020/07/29 1,140 1,140 1,118 1,118 200
2020/07/28 1,140 1,140 1,140 1,140 900
2020/07/27 1,135 1,140 1,135 1,140 1,800
2020/07/22 1,135 1,135 1,135 1,135 1,200
2020/07/21 1,114 1,114 1,114 1,114 100
2020/07/20 1,138 1,138 1,138 1,138 100
2020/07/17 1,122 1,122 1,122 1,122 100
2020/07/16 1,149 1,149 1,106 1,111 2,000
2020/07/15 1,130 1,149 1,130 1,149 400
2020/07/14 1,140 1,140 1,140 1,140 700
2020/07/13 1,140 1,140 1,140 1,140 100
2020/07/09 1,114 1,115 1,114 1,115 200
2020/07/08 1,144 1,144 1,144 1,144 100
2020/07/07 1,149 1,149 1,149 1,149 600
2020/07/06 1,140 1,149 1,140 1,149 2,200
2020/07/03 1,140 1,140 1,140 1,140 500
2020/07/02 1,129 1,140 1,129 1,140 700
2020/07/01 1,110 1,110 1,110 1,110 100
2020/06/29 1,110 1,110 1,104 1,104 200
2020/06/26 1,130 1,130 1,130 1,130 1,000
2020/06/25 1,130 1,130 1,110 1,110 1,500
2020/06/24 1,130 1,130 1,130 1,130 2,000
2020/06/22 1,130 1,130 1,130 1,130 100
2020/06/19 1,135 1,150 1,135 1,150 200
2020/06/18 1,135 1,135 1,135 1,135 400
2020/06/15 1,112 1,112 1,111 1,111 700
2020/06/12 1,110 1,110 1,110 1,110 100
2020/06/11 1,141 1,141 1,141 1,141 200
2020/06/09 1,170 1,170 1,170 1,170 600
2020/06/08 1,160 1,160 1,160 1,160 1,000
2020/06/04 1,138 1,138 1,138 1,138 100
2020/06/03 1,160 1,160 1,160 1,160 100
2020/06/02 1,160 1,160 1,160 1,160 1,700
2020/06/01 1,160 1,160 1,160 1,160 1,000
2020/05/29 1,160 1,160 1,110 1,110 700
2020/05/28 1,160 1,160 1,160 1,160 1,800
2020/05/26 1,156 1,156 1,156 1,156 700
2020/05/25 1,159 1,160 1,159 1,160 600
2020/05/22 1,159 1,159 1,159 1,159 500
2020/05/21 1,159 1,159 1,159 1,159 200
2020/05/20 1,130 1,150 1,130 1,150 800
2020/05/19 1,159 1,159 1,159 1,159 300
2020/05/18 1,159 1,159 1,159 1,159 100
2020/05/15 1,160 1,160 1,159 1,160 1,200
2020/05/14 1,160 1,160 1,160 1,160 100
2020/05/13 1,150 1,160 1,150 1,160 4,900
2020/05/12 1,150 1,150 1,150 1,150 100
2020/05/11 1,130 1,150 1,130 1,150 700
2020/05/08 1,130 1,130 1,130 1,130 100
2020/05/07 1,130 1,130 1,130 1,130 200
2020/05/01 1,100 1,130 1,100 1,130 300
2020/04/30 1,120 1,120 1,080 1,110 500
2020/04/28 1,090 1,090 1,090 1,090 100
2020/04/24 1,120 1,120 1,077 1,077 700
2020/04/23 1,190 1,190 1,108 1,120 1,200
2020/04/22 1,100 1,130 1,080 1,130 300
2020/04/21 1,090 1,100 1,090 1,100 2,100
2020/04/20 1,070 1,070 1,043 1,043 600
2020/04/17 1,100 1,100 1,070 1,070 500
2020/04/16 1,089 1,100 1,089 1,100 2,000
2020/04/10 1,038 1,038 1,038 1,038 800
2020/04/09 1,036 1,036 1,036 1,036 100
2020/04/06 1,021 1,021 1,020 1,020 700
2020/04/02 1,063 1,093 1,050 1,050 800
2020/04/01 1,058 1,093 1,058 1,093 500
2020/03/31 1,082 1,108 1,078 1,088 1,800
2020/03/30 1,100 1,160 1,050 1,160 1,300
2020/03/27 1,180 1,180 1,180 1,180 100
2020/03/26 1,216 1,216 1,150 1,180 500
2020/03/25 1,100 1,232 1,100 1,232 1,400
2020/03/24 1,050 1,050 1,050 1,050 300
2020/03/23 1,050 1,050 1,030 1,050 800
2020/03/19 1,030 1,050 1,030 1,050 700
2020/03/17 1,010 1,030 1,010 1,030 400
2020/03/16 1,050 1,050 1,050 1,050 500
2020/03/13 1,100 1,100 1,000 1,020 2,500
2020/03/11 1,118 1,118 1,115 1,115 400
2020/03/10 1,116 1,116 1,115 1,115 600
2020/03/09 1,118 1,210 1,118 1,118 15,700
2020/03/06 1,130 1,135 1,120 1,130 1,800
2020/03/02 1,125 1,125 1,125 1,125 300
2020/02/28 1,207 1,207 1,125 1,125 4,300
2020/02/27 1,230 1,230 1,210 1,210 12,400
2020/02/26 1,226 1,230 1,200 1,230 600
2020/02/25 1,240 1,295 1,240 1,240 700
2020/02/21 1,250 1,250 1,240 1,240 500
2020/02/20 1,250 1,250 1,250 1,250 100
2020/02/19 1,251 1,251 1,251 1,251 300
2020/02/18 1,264 1,264 1,256 1,256 400
2020/02/17 1,264 1,264 1,264 1,264 300
2020/02/13 1,260 1,266 1,260 1,263 2,300
2020/02/12 1,250 1,250 1,250 1,250 100
2020/02/10 1,255 1,255 1,250 1,250 300
2020/02/07 1,265 1,274 1,255 1,255 800
2020/02/06 1,262 1,262 1,262 1,262 200
2020/02/05 1,267 1,283 1,267 1,283 700
2020/02/04 1,255 1,267 1,255 1,267 400
2020/02/03 1,250 1,250 1,250 1,250 200
2020/01/28 1,267 1,267 1,249 1,249 800
2020/01/27 1,268 1,268 1,268 1,268 100
2020/01/24 1,246 1,246 1,246 1,246 500
2020/01/23 1,246 1,246 1,246 1,246 500
2020/01/21 1,260 1,260 1,245 1,245 400
2020/01/17 1,250 1,250 1,235 1,235 400
2020/01/16 1,265 1,269 1,265 1,269 400
2020/01/15 1,269 1,269 1,265 1,265 800
2020/01/14 1,265 1,269 1,265 1,269 800
2020/01/09 1,261 1,265 1,261 1,265 600
2020/01/08 1,251 1,265 1,250 1,261 1,600
2020/01/07 1,265 1,298 1,263 1,298 2,600
2020/01/06 1,345 1,350 1,345 1,345 2,400

このページの先頭へ