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
2021/12/30 1,059 1,059 1,059 1,059 100
2021/12/29 1,077 1,077 1,077 1,077 100
2021/12/28 1,055 1,055 1,051 1,051 200
2021/12/27 1,076 1,076 1,076 1,076 100
2021/12/24 1,075 1,075 1,050 1,050 10,000
2021/12/23 1,094 1,094 1,075 1,075 2,500
2021/12/21 1,075 1,075 1,075 1,075 100
2021/12/20 1,089 1,089 1,075 1,075 400
2021/12/17 1,091 1,100 1,070 1,070 3,400
2021/12/16 1,098 1,100 1,098 1,100 500
2021/12/15 1,100 1,100 1,072 1,072 1,700
2021/12/14 1,100 1,100 1,088 1,100 1,600
2021/12/13 1,100 1,100 1,100 1,100 200
2021/12/10 1,090 1,090 1,090 1,090 100
2021/12/09 1,088 1,090 1,080 1,090 3,500
2021/12/08 1,080 1,080 1,080 1,080 100
2021/12/07 1,079 1,088 1,079 1,080 500
2021/12/06 1,063 1,079 1,063 1,079 400
2021/12/03 1,074 1,080 1,060 1,063 2,400
2021/12/02 1,081 1,081 1,071 1,071 1,500
2021/12/01 1,094 1,094 1,093 1,093 500
2021/11/29 1,080 1,080 1,080 1,080 600
2021/11/26 1,090 1,090 1,080 1,080 3,000
2021/11/25 1,100 1,100 1,090 1,090 2,800
2021/11/22 1,103 1,103 1,103 1,103 200
2021/11/18 1,113 1,113 1,101 1,101 200
2021/11/16 1,100 1,100 1,100 1,100 1,400
2021/11/15 1,105 1,105 1,103 1,103 300
2021/11/12 1,103 1,103 1,103 1,103 100
2021/11/11 1,123 1,123 1,115 1,115 200
2021/11/10 1,129 1,129 1,106 1,106 300
2021/11/09 1,101 1,128 1,101 1,128 2,200
2021/11/08 1,100 1,101 1,100 1,101 1,600
2021/11/05 1,130 1,130 1,100 1,120 6,600
2021/11/04 1,122 1,130 1,100 1,130 3,000
2021/11/01 1,132 1,132 1,132 1,132 100
2021/10/28 1,102 1,102 1,102 1,102 100
2021/10/25 1,119 1,119 1,100 1,100 1,800
2021/10/21 1,106 1,109 1,106 1,109 200
2021/10/20 1,106 1,106 1,106 1,106 100
2021/10/19 1,117 1,118 1,110 1,118 500
2021/10/18 1,115 1,115 1,115 1,115 1,000
2021/10/15 1,120 1,120 1,120 1,120 500
2021/10/14 1,120 1,120 1,120 1,120 500
2021/10/13 1,120 1,120 1,120 1,120 100
2021/10/12 1,124 1,124 1,124 1,124 300
2021/10/11 1,114 1,114 1,114 1,114 1,100
2021/10/07 1,100 1,100 1,100 1,100 100
2021/10/05 1,114 1,165 1,102 1,102 2,400
2021/10/04 1,101 1,115 1,101 1,114 1,300
2021/10/01 1,110 1,110 1,100 1,100 1,100
2021/09/30 1,143 1,143 1,113 1,123 2,000
2021/09/29 1,100 1,149 1,100 1,149 300
2021/09/28 1,120 1,126 1,120 1,126 900
2021/09/27 1,130 1,130 1,129 1,130 1,800
2021/09/24 1,114 1,130 1,114 1,130 1,100
2021/09/22 1,114 1,114 1,112 1,112 500
2021/09/21 1,130 1,130 1,113 1,129 1,900
2021/09/17 1,130 1,130 1,130 1,130 200
2021/09/16 1,130 1,130 1,130 1,130 100
2021/09/15 1,130 1,131 1,130 1,130 400
2021/09/14 1,129 1,130 1,128 1,130 1,700
2021/09/13 1,120 1,133 1,118 1,133 500
2021/09/10 1,131 1,131 1,120 1,120 200
2021/09/08 1,130 1,134 1,130 1,134 1,100
2021/09/07 1,122 1,129 1,121 1,129 700
2021/09/06 1,125 1,125 1,125 1,125 200
2021/09/03 1,125 1,125 1,118 1,118 800
2021/09/01 1,112 1,127 1,112 1,127 200
2021/08/31 1,111 1,111 1,111 1,111 200
2021/08/30 1,119 1,120 1,119 1,120 2,300
2021/08/27 1,119 1,119 1,119 1,119 100
2021/08/26 1,116 1,120 1,116 1,119 1,800
2021/08/25 1,106 1,116 1,100 1,116 700
2021/08/23 1,115 1,115 1,100 1,100 700
2021/08/20 1,095 1,110 1,095 1,100 600
2021/08/19 1,114 1,115 1,100 1,100 2,200
2021/08/18 1,114 1,114 1,114 1,114 100
2021/08/17 1,100 1,100 1,100 1,100 300
2021/08/16 1,100 1,100 1,100 1,100 3,700
2021/08/13 1,100 1,100 1,100 1,100 600
2021/08/11 1,118 1,120 1,101 1,101 7,800
2021/08/10 1,102 1,120 1,060 1,101 3,200
2021/08/06 1,100 1,101 1,100 1,101 400
2021/08/05 1,093 1,104 1,093 1,104 900
2021/08/02 1,096 1,110 1,096 1,110 900
2021/07/28 1,103 1,103 1,103 1,103 100
2021/07/26 1,136 1,136 1,108 1,108 3,300
2021/07/21 1,103 1,136 1,103 1,136 1,800
2021/07/20 1,135 1,135 1,100 1,100 300
2021/07/19 1,126 1,130 1,125 1,130 1,700
2021/07/16 1,120 1,125 1,120 1,125 900
2021/07/15 1,110 1,125 1,110 1,120 700
2021/07/14 1,101 1,101 1,101 1,101 200
2021/07/13 1,100 1,100 1,100 1,100 500
2021/07/12 1,103 1,103 1,103 1,103 200
2021/07/07 1,103 1,103 1,103 1,103 200
2021/07/05 1,101 1,101 1,101 1,101 200
2021/07/02 1,126 1,126 1,125 1,125 400
2021/07/01 1,120 1,120 1,120 1,120 100
2021/06/30 1,120 1,120 1,120 1,120 500
2021/06/29 1,118 1,118 1,118 1,118 600
2021/06/28 1,118 1,118 1,118 1,118 600
2021/06/25 1,088 1,088 1,088 1,088 200
2021/06/24 1,086 1,086 1,086 1,086 100
2021/06/21 1,085 1,085 1,085 1,085 2,100
2021/06/18 1,100 1,100 1,100 1,100 700
2021/06/17 1,095 1,100 1,094 1,094 900
2021/06/16 1,094 1,094 1,094 1,094 200
2021/06/15 1,090 1,090 1,090 1,090 400
2021/06/14 1,099 1,099 1,035 1,075 5,600
2021/06/11 1,093 1,093 1,092 1,092 1,600
2021/06/10 1,095 1,095 1,095 1,095 100
2021/06/08 1,120 1,120 1,090 1,090 700
2021/06/07 1,120 1,120 1,120 1,120 100
2021/06/04 1,115 1,115 1,115 1,115 100
2021/06/03 1,100 1,105 1,100 1,105 900
2021/06/02 1,122 1,124 1,122 1,124 700
2021/05/31 1,126 1,126 1,126 1,126 100
2021/05/27 1,130 1,130 1,100 1,100 1,100
2021/05/26 1,130 1,130 1,130 1,130 800
2021/05/25 1,130 1,130 1,130 1,130 1,000
2021/05/20 1,114 1,114 1,114 1,114 100
2021/05/19 1,114 1,114 1,114 1,114 600
2021/05/18 1,137 1,137 1,130 1,130 800
2021/05/14 1,138 1,138 1,138 1,138 300
2021/05/13 1,100 1,138 1,100 1,138 1,300
2021/05/12 1,125 1,125 1,100 1,100 900
2021/05/07 1,138 1,138 1,138 1,138 100
2021/05/06 1,139 1,140 1,139 1,140 300
2021/04/28 1,121 1,121 1,121 1,121 100
2021/04/27 1,121 1,121 1,121 1,121 200
2021/04/26 1,120 1,121 1,120 1,121 600
2021/04/22 1,112 1,120 1,112 1,120 200
2021/04/21 1,111 1,113 1,110 1,112 400
2021/04/20 1,130 1,130 1,130 1,130 100
2021/04/19 1,120 1,129 1,120 1,129 200
2021/04/16 1,120 1,120 1,120 1,120 1,700
2021/04/15 1,120 1,120 1,120 1,120 500
2021/04/13 1,120 1,120 1,120 1,120 100
2021/04/09 1,144 1,144 1,120 1,120 1,200
2021/04/08 1,142 1,142 1,140 1,140 300
2021/04/06 1,135 1,145 1,126 1,145 3,700
2021/04/05 1,134 1,135 1,134 1,135 300
2021/04/02 1,130 1,130 1,120 1,130 1,100
2021/04/01 1,140 1,140 1,130 1,130 500
2021/03/31 1,145 1,145 1,145 1,145 200
2021/03/30 1,155 1,155 1,145 1,145 200
2021/03/29 1,140 1,170 1,138 1,170 1,600
2021/03/26 1,149 1,170 1,140 1,140 3,000
2021/03/25 1,137 1,137 1,137 1,137 500
2021/03/24 1,137 1,137 1,136 1,136 1,100
2021/03/23 1,136 1,137 1,136 1,137 500
2021/03/22 1,140 1,140 1,135 1,135 1,200
2021/03/19 1,142 1,142 1,140 1,140 800
2021/03/18 1,152 1,153 1,152 1,153 1,300
2021/03/17 1,153 1,153 1,153 1,153 100
2021/03/16 1,150 1,150 1,150 1,150 200
2021/03/15 1,130 1,150 1,130 1,150 1,200
2021/03/09 1,140 1,152 1,122 1,130 1,500
2021/03/08 1,138 1,140 1,138 1,140 200
2021/03/05 1,150 1,150 1,122 1,122 800
2021/03/04 1,149 1,150 1,149 1,150 1,700
2021/03/01 1,149 1,149 1,145 1,149 600
2021/02/26 1,100 1,100 1,100 1,100 600
2021/02/25 1,110 1,110 1,110 1,110 600
2021/02/22 1,110 1,110 1,110 1,110 300
2021/02/19 1,067 1,110 1,067 1,110 2,100
2021/02/18 1,062 1,066 1,062 1,066 700
2021/02/17 1,055 1,060 1,055 1,060 300
2021/02/16 1,055 1,070 1,055 1,070 3,000
2021/02/15 1,060 1,062 1,055 1,055 1,400
2021/02/12 1,060 1,060 1,060 1,060 400
2021/02/10 1,060 1,060 1,060 1,060 500
2021/02/09 1,060 1,064 1,060 1,060 2,300
2021/02/08 1,049 1,064 1,049 1,060 2,600
2021/02/05 1,049 1,052 1,049 1,052 700
2021/02/04 1,030 1,048 1,030 1,048 2,300
2021/02/03 1,030 1,030 1,030 1,030 200
2021/02/02 1,029 1,040 1,025 1,040 1,100
2021/02/01 1,034 1,034 1,034 1,034 100
2021/01/29 1,028 1,034 1,028 1,034 1,000
2021/01/28 1,022 1,028 1,022 1,028 1,700
2021/01/27 1,024 1,030 1,022 1,022 3,400
2021/01/26 1,029 1,029 1,024 1,024 900
2021/01/25 1,029 1,029 1,029 1,029 1,200
2021/01/22 1,029 1,029 1,029 1,029 1,400
2021/01/21 1,025 1,034 1,025 1,034 2,400
2021/01/20 1,030 1,030 1,025 1,025 4,100
2021/01/19 1,033 1,034 1,033 1,034 400
2021/01/18 1,035 1,035 1,034 1,034 700
2021/01/15 1,034 1,035 1,030 1,035 1,300
2021/01/14 1,027 1,035 1,027 1,035 400
2021/01/13 1,033 1,035 1,033 1,035 3,500
2021/01/12 1,020 1,030 1,020 1,030 2,700
2021/01/08 1,013 1,020 1,013 1,020 1,200
2021/01/07 1,008 1,010 992 1,004 7,800
2021/01/06 1,030 1,030 1,000 1,000 5,900
2021/01/05 1,029 1,029 1,005 1,007 1,500
2021/01/04 1,021 1,030 1,020 1,030 1,800

このページの先頭へ