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

中西製作所(5941)の株価時系列情報

中西製作所(5941)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 1,223 1,223 1,203 1,207 1,200
2021/12/29 1,206 1,221 1,199 1,221 1,400
2021/12/28 1,200 1,219 1,189 1,189 600
2021/12/27 1,201 1,224 1,200 1,200 5,700
2021/12/24 1,223 1,223 1,206 1,206 1,000
2021/12/23 1,200 1,224 1,199 1,221 2,800
2021/12/22 1,200 1,202 1,199 1,200 1,300
2021/12/21 1,195 1,206 1,194 1,200 1,400
2021/12/20 1,225 1,225 1,204 1,224 300
2021/12/17 1,223 1,224 1,208 1,211 900
2021/12/16 1,202 1,226 1,202 1,226 200
2021/12/15 1,229 1,229 1,200 1,204 2,800
2021/12/14 1,221 1,227 1,220 1,227 3,300
2021/12/13 1,189 1,221 1,189 1,221 1,400
2021/12/10 1,201 1,201 1,182 1,186 4,500
2021/12/09 1,157 1,179 1,155 1,179 2,200
2021/12/08 1,160 1,160 1,155 1,157 1,500
2021/12/07 1,161 1,161 1,153 1,159 1,000
2021/12/06 1,143 1,163 1,143 1,163 600
2021/12/03 1,150 1,154 1,149 1,154 900
2021/12/02 1,160 1,160 1,150 1,150 1,100
2021/12/01 1,134 1,145 1,134 1,145 2,200
2021/11/25 1,164 1,164 1,164 1,164 700
2021/11/24 1,155 1,165 1,154 1,165 600
2021/11/22 1,169 1,169 1,154 1,154 700
2021/11/19 1,154 1,169 1,154 1,169 300
2021/11/18 1,174 1,174 1,174 1,174 100
2021/11/16 1,149 1,174 1,149 1,174 200
2021/11/15 1,155 1,156 1,150 1,150 2,700
2021/11/12 1,172 1,172 1,141 1,141 2,300
2021/11/11 1,154 1,180 1,154 1,172 3,600
2021/11/10 1,150 1,150 1,146 1,146 300
2021/11/09 1,149 1,149 1,149 1,149 100
2021/11/08 1,155 1,155 1,137 1,137 1,300
2021/11/05 1,155 1,155 1,155 1,155 200
2021/11/04 1,160 1,160 1,143 1,151 700
2021/11/02 1,169 1,169 1,169 1,169 100
2021/11/01 1,169 1,169 1,157 1,169 800
2021/10/29 1,160 1,160 1,160 1,160 800
2021/10/28 1,150 1,150 1,148 1,148 800
2021/10/25 1,163 1,163 1,158 1,158 1,000
2021/10/22 1,168 1,175 1,168 1,175 700
2021/10/21 1,170 1,170 1,166 1,167 400
2021/10/19 1,155 1,170 1,155 1,170 200
2021/10/18 1,164 1,191 1,155 1,155 400
2021/10/15 1,192 1,192 1,155 1,164 3,500
2021/10/14 1,158 1,186 1,158 1,186 1,200
2021/10/13 1,164 1,175 1,153 1,156 2,300
2021/10/12 1,167 1,173 1,164 1,164 700
2021/10/11 1,163 1,174 1,163 1,168 500
2021/10/07 1,151 1,172 1,151 1,172 300
2021/10/06 1,155 1,157 1,155 1,157 200
2021/10/05 1,152 1,160 1,152 1,156 1,700
2021/10/04 1,180 1,180 1,145 1,152 2,100
2021/10/01 1,170 1,175 1,159 1,162 6,100
2021/09/30 1,162 1,167 1,162 1,167 300
2021/09/29 1,162 1,162 1,162 1,162 100
2021/09/28 1,170 1,186 1,169 1,170 2,400
2021/09/27 1,162 1,183 1,162 1,167 4,700
2021/09/24 1,178 1,178 1,162 1,162 900
2021/09/22 1,144 1,150 1,101 1,148 2,300
2021/09/21 1,127 1,170 1,127 1,148 1,700
2021/09/17 1,183 1,183 1,135 1,135 2,800
2021/09/15 1,128 1,170 1,128 1,170 3,400
2021/09/14 1,180 1,187 1,140 1,140 6,400
2021/09/13 1,160 1,175 1,160 1,175 500
2021/09/10 1,155 1,155 1,155 1,155 100
2021/09/09 1,171 1,172 1,135 1,135 3,100
2021/09/08 1,168 1,170 1,168 1,170 1,000
2021/09/07 1,170 1,170 1,161 1,168 1,300
2021/09/06 1,163 1,171 1,163 1,171 2,300
2021/09/03 1,153 1,163 1,100 1,163 3,900
2021/09/02 1,159 1,163 1,149 1,163 900
2021/09/01 1,161 1,163 1,161 1,163 900
2021/08/31 1,159 1,160 1,150 1,160 1,100
2021/08/30 1,125 1,158 1,125 1,158 400
2021/08/27 1,149 1,150 1,115 1,115 4,200
2021/08/26 1,155 1,155 1,148 1,148 400
2021/08/25 1,158 1,160 1,155 1,155 1,700
2021/08/24 1,145 1,150 1,140 1,148 1,000
2021/08/23 1,144 1,144 1,125 1,139 1,200
2021/08/20 1,150 1,150 1,100 1,144 2,900
2021/08/19 1,151 1,155 1,151 1,151 2,100
2021/08/18 1,166 1,166 1,101 1,151 2,100
2021/08/17 1,169 1,169 1,155 1,155 1,100
2021/08/16 1,175 1,175 1,165 1,168 3,300
2021/08/13 1,151 1,165 1,151 1,162 1,100
2021/08/12 1,133 1,160 1,128 1,143 2,200
2021/08/11 1,157 1,199 1,134 1,134 2,000
2021/08/10 1,157 1,161 1,157 1,157 2,600
2021/08/06 1,159 1,163 1,154 1,163 800
2021/08/05 1,173 1,176 1,165 1,165 1,000
2021/08/04 1,166 1,173 1,164 1,173 500
2021/08/03 1,174 1,174 1,166 1,166 400
2021/08/02 1,166 1,166 1,165 1,165 200
2021/07/30 1,172 1,181 1,172 1,172 1,800
2021/07/29 1,160 1,168 1,160 1,168 800
2021/07/28 1,183 1,184 1,146 1,146 4,600
2021/07/27 1,174 1,204 1,170 1,181 1,300
2021/07/26 1,200 1,200 1,179 1,199 800
2021/07/21 1,200 1,210 1,200 1,202 8,500
2021/07/20 1,207 1,207 1,199 1,200 1,800
2021/07/19 1,190 1,209 1,190 1,207 2,700
2021/07/16 1,194 1,194 1,189 1,194 1,900
2021/07/15 1,193 1,195 1,163 1,189 14,600
2021/07/14 1,145 1,169 1,140 1,169 4,800
2021/07/13 1,120 1,151 1,120 1,146 4,200
2021/07/12 1,131 1,131 1,130 1,130 4,100
2021/07/09 1,127 1,129 1,127 1,129 3,100
2021/07/08 1,128 1,130 1,123 1,123 1,100
2021/07/07 1,112 1,133 1,112 1,133 3,100
2021/07/06 1,136 1,137 1,132 1,133 1,300
2021/07/05 1,114 1,117 1,114 1,117 700
2021/07/02 1,120 1,131 1,120 1,128 1,000
2021/07/01 1,120 1,120 1,112 1,120 400
2021/06/29 1,113 1,143 1,113 1,139 1,100
2021/06/28 1,112 1,112 1,112 1,112 200
2021/06/25 1,119 1,119 1,111 1,112 1,000
2021/06/24 1,115 1,115 1,115 1,115 100
2021/06/23 1,115 1,115 1,110 1,110 200
2021/06/22 1,111 1,121 1,110 1,116 700
2021/06/21 1,106 1,108 1,100 1,107 1,100
2021/06/18 1,120 1,120 1,118 1,118 300
2021/06/17 1,120 1,120 1,120 1,120 300
2021/06/16 1,101 1,125 1,091 1,125 2,000
2021/06/15 1,129 1,129 1,110 1,110 2,500
2021/06/14 1,117 1,127 1,116 1,121 800
2021/06/11 1,116 1,116 1,116 1,116 100
2021/06/10 1,107 1,107 1,107 1,107 200
2021/06/09 1,111 1,116 1,111 1,116 300
2021/06/08 1,104 1,117 1,101 1,114 800
2021/06/07 1,103 1,113 1,102 1,102 600
2021/06/04 1,105 1,105 1,100 1,104 1,200
2021/06/03 1,102 1,105 1,100 1,105 1,500
2021/06/02 1,105 1,119 1,105 1,105 300
2021/06/01 1,099 1,105 1,099 1,101 2,300
2021/05/31 1,106 1,113 1,099 1,099 2,800
2021/05/28 1,100 1,104 1,100 1,101 2,700
2021/05/27 1,107 1,108 1,100 1,108 4,700
2021/05/26 1,108 1,108 1,103 1,103 800
2021/05/25 1,100 1,119 1,100 1,108 1,600
2021/05/24 1,100 1,121 1,100 1,113 1,100
2021/05/21 1,108 1,108 1,100 1,100 1,000
2021/05/20 1,096 1,108 1,092 1,108 1,500
2021/05/19 1,100 1,100 1,090 1,100 2,200
2021/05/18 1,090 1,101 1,090 1,101 1,700
2021/05/17 1,111 1,111 1,075 1,081 6,900
2021/05/14 1,112 1,114 1,100 1,114 1,500
2021/05/13 1,115 1,118 1,100 1,100 1,300
2021/05/12 1,121 1,121 1,111 1,111 4,200
2021/05/11 1,133 1,133 1,122 1,122 2,400
2021/05/10 1,075 1,147 1,075 1,144 14,100
2021/05/07 1,092 1,092 1,084 1,084 800
2021/05/06 1,092 1,092 1,092 1,092 400
2021/04/30 1,086 1,093 1,083 1,092 500
2021/04/28 1,090 1,090 1,086 1,086 800
2021/04/27 1,090 1,090 1,090 1,090 100
2021/04/26 1,090 1,090 1,090 1,090 300
2021/04/23 1,094 1,094 1,087 1,091 1,100
2021/04/22 1,095 1,095 1,091 1,091 1,200
2021/04/21 1,088 1,095 1,086 1,095 900
2021/04/20 1,099 1,099 1,091 1,091 400
2021/04/19 1,090 1,097 1,090 1,092 400
2021/04/16 1,090 1,100 1,090 1,090 900
2021/04/15 1,086 1,100 1,086 1,100 2,400
2021/04/14 1,097 1,107 1,086 1,086 5,500
2021/04/13 1,094 1,099 1,094 1,096 600
2021/04/12 1,095 1,105 1,093 1,100 800
2021/04/09 1,099 1,099 1,095 1,095 300
2021/04/08 1,102 1,102 1,085 1,100 900
2021/04/07 1,100 1,110 1,086 1,102 800
2021/04/05 1,090 1,120 1,090 1,100 700
2021/04/02 1,081 1,100 1,081 1,090 2,800
2021/04/01 1,082 1,082 1,075 1,075 600
2021/03/31 1,068 1,099 1,068 1,082 700
2021/03/30 1,067 1,097 1,064 1,068 500
2021/03/29 1,050 1,067 1,050 1,067 1,000
2021/03/26 1,075 1,075 1,067 1,067 500
2021/03/25 1,080 1,089 1,067 1,075 2,100
2021/03/24 1,042 1,067 1,042 1,067 1,500
2021/03/23 1,038 1,053 1,038 1,047 400
2021/03/22 1,040 1,055 1,035 1,035 4,400
2021/03/19 1,035 1,039 1,031 1,032 1,400
2021/03/18 1,039 1,039 1,030 1,030 800
2021/03/17 1,039 1,039 1,039 1,039 100
2021/03/16 1,030 1,035 1,025 1,030 900
2021/03/15 1,039 1,039 1,021 1,030 4,300
2021/03/12 1,022 1,039 1,021 1,039 800
2021/03/11 1,016 1,028 990 1,021 2,000
2021/03/10 1,016 1,019 1,016 1,016 300
2021/03/09 1,017 1,020 1,012 1,012 1,000
2021/03/08 1,020 1,020 1,017 1,017 800
2021/03/05 1,021 1,021 1,020 1,020 400
2021/03/04 1,012 1,021 1,012 1,021 300
2021/03/03 1,018 1,021 1,012 1,021 500
2021/03/02 1,020 1,021 1,020 1,021 300
2021/03/01 1,020 1,032 1,020 1,020 700
2021/02/25 1,021 1,021 1,021 1,021 1,400
2021/02/24 998 1,016 998 1,012 1,000
2021/02/22 1,010 1,013 983 983 5,500
2021/02/19 1,013 1,013 1,013 1,013 200
2021/02/18 1,037 1,037 1,037 1,037 200
2021/02/17 1,020 1,030 1,011 1,011 800
2021/02/16 1,040 1,040 1,030 1,030 200
2021/02/15 1,058 1,059 1,028 1,041 3,100
2021/02/12 1,012 1,028 1,012 1,028 2,100
2021/02/10 1,008 1,012 1,000 1,005 1,400
2021/02/09 1,002 1,009 1,002 1,006 2,000
2021/02/08 1,002 1,002 997 1,002 800
2021/02/05 1,002 1,002 1,002 1,002 400
2021/02/04 1,002 1,005 1,002 1,004 700
2021/02/03 1,000 1,002 990 1,002 2,100
2021/02/02 1,002 1,002 1,002 1,002 200
2021/02/01 997 1,002 997 1,002 500
2021/01/29 1,002 1,002 1,001 1,001 300
2021/01/28 994 1,002 994 1,002 300
2021/01/27 993 999 993 997 700
2021/01/26 995 1,000 991 991 1,200
2021/01/25 1,001 1,001 998 1,001 2,100
2021/01/22 993 1,005 993 1,001 900
2021/01/21 1,000 1,005 997 997 1,300
2021/01/20 984 1,007 984 1,002 1,700
2021/01/19 991 1,005 991 996 800
2021/01/18 1,000 1,002 987 1,000 3,700
2021/01/15 999 1,054 998 1,019 11,300
2021/01/14 995 1,000 991 1,000 9,700
2021/01/13 997 1,000 993 993 1,500
2021/01/12 985 996 985 994 1,000
2021/01/08 991 991 976 991 5,800
2021/01/07 989 1,004 989 995 900
2021/01/06 990 1,000 990 995 1,600
2021/01/05 989 991 988 990 1,500
2021/01/04 994 1,006 993 1,006 900

このページの先頭へ