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

中央発條(5992)の株価時系列情報

中央発條(5992)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
2019/12/30 3,090 3,160 3,090 3,145 3,400
2019/12/27 3,145 3,145 3,070 3,135 2,000
2019/12/26 3,130 3,140 3,090 3,100 2,800
2019/12/25 3,085 3,120 3,085 3,115 2,900
2019/12/24 3,070 3,115 3,070 3,085 1,100
2019/12/23 3,055 3,070 3,045 3,045 1,400
2019/12/20 3,060 3,075 3,050 3,050 4,300
2019/12/19 3,065 3,120 3,055 3,055 3,700
2019/12/18 3,140 3,145 3,095 3,095 2,200
2019/12/17 3,115 3,135 3,045 3,125 2,900
2019/12/16 3,100 3,135 3,100 3,100 2,900
2019/12/13 3,150 3,170 3,100 3,100 5,800
2019/12/12 3,120 3,120 3,070 3,085 2,300
2019/12/11 3,085 3,150 3,080 3,100 7,100
2019/12/10 3,080 3,085 3,055 3,065 3,600
2019/12/09 3,080 3,095 3,080 3,080 3,000
2019/12/06 3,005 3,045 3,005 3,040 3,400
2019/12/05 2,984 3,020 2,984 2,999 6,100
2019/12/04 2,921 2,985 2,921 2,984 5,500
2019/12/03 2,916 2,934 2,916 2,917 3,700
2019/12/02 2,917 2,935 2,914 2,916 2,700
2019/11/29 2,933 2,933 2,904 2,904 1,100
2019/11/28 2,894 2,919 2,890 2,910 3,700
2019/11/27 2,876 2,894 2,870 2,894 2,200
2019/11/26 2,872 2,895 2,857 2,857 2,400
2019/11/25 2,888 2,893 2,872 2,872 4,700
2019/11/22 2,873 2,876 2,868 2,871 2,900
2019/11/21 2,853 2,853 2,840 2,853 1,900
2019/11/20 2,853 2,853 2,829 2,851 1,400
2019/11/19 2,870 2,875 2,849 2,853 2,600
2019/11/18 2,869 2,870 2,855 2,870 1,600
2019/11/15 2,844 2,896 2,844 2,859 7,200
2019/11/14 2,943 2,943 2,841 2,842 7,400
2019/11/13 2,973 2,973 2,900 2,922 4,500
2019/11/12 2,974 2,985 2,955 2,960 1,200
2019/11/11 2,964 2,979 2,957 2,974 1,400
2019/11/08 2,978 2,981 2,945 2,964 5,000
2019/11/07 2,985 2,990 2,932 2,950 2,400
2019/11/06 2,982 2,986 2,966 2,985 2,700
2019/11/05 2,915 2,975 2,915 2,963 3,300
2019/11/01 2,930 2,938 2,901 2,912 2,300
2019/10/31 2,900 2,933 2,880 2,930 7,500
2019/10/30 2,874 2,954 2,829 2,919 23,200
2019/10/29 2,850 2,868 2,850 2,864 2,500
2019/10/28 2,849 2,849 2,826 2,838 2,900
2019/10/25 2,819 2,842 2,819 2,833 3,100
2019/10/24 2,802 2,833 2,799 2,819 5,500
2019/10/23 2,793 2,806 2,792 2,802 2,700
2019/10/21 2,777 2,806 2,777 2,799 1,500
2019/10/18 2,788 2,792 2,781 2,792 1,200
2019/10/17 2,812 2,812 2,792 2,799 2,800
2019/10/16 2,792 2,805 2,782 2,805 2,700
2019/10/15 2,770 2,790 2,765 2,782 3,500
2019/10/11 2,761 2,777 2,760 2,762 2,500
2019/10/10 2,756 2,763 2,756 2,760 800
2019/10/09 2,759 2,761 2,759 2,761 500
2019/10/08 2,761 2,786 2,756 2,759 1,200
2019/10/07 2,785 2,785 2,753 2,753 600
2019/10/04 2,790 2,790 2,771 2,785 900
2019/10/03 2,784 2,784 2,773 2,781 2,100
2019/10/02 2,771 2,791 2,771 2,786 1,000
2019/10/01 2,790 2,790 2,765 2,770 3,000
2019/09/30 2,772 2,790 2,769 2,787 2,500
2019/09/27 2,755 2,772 2,752 2,772 3,000
2019/09/26 2,779 2,795 2,770 2,773 8,900
2019/09/25 2,760 2,770 2,751 2,760 5,100
2019/09/24 2,761 2,769 2,760 2,760 6,800
2019/09/20 2,757 2,771 2,754 2,757 3,000
2019/09/19 2,786 2,791 2,732 2,756 9,000
2019/09/18 2,801 2,808 2,770 2,770 2,700
2019/09/17 2,796 2,817 2,796 2,801 1,600
2019/09/13 2,802 2,816 2,783 2,796 5,700
2019/09/12 2,816 2,816 2,783 2,802 4,400
2019/09/11 2,765 2,801 2,765 2,795 3,900
2019/09/10 2,790 2,790 2,776 2,780 2,300
2019/09/09 2,753 2,773 2,753 2,773 1,000
2019/09/06 2,771 2,787 2,771 2,776 800
2019/09/05 2,768 2,768 2,750 2,765 2,700
2019/09/04 2,766 2,766 2,750 2,750 1,400
2019/09/03 2,765 2,768 2,765 2,766 400
2019/09/02 2,760 2,791 2,760 2,791 200
2019/08/30 2,755 2,792 2,755 2,792 1,400
2019/08/29 2,739 2,782 2,739 2,755 2,900
2019/08/28 2,762 2,762 2,739 2,739 900
2019/08/27 2,738 2,777 2,738 2,762 2,400
2019/08/26 2,727 2,752 2,727 2,738 2,200
2019/08/23 2,768 2,787 2,768 2,777 1,800
2019/08/22 2,750 2,768 2,750 2,767 1,100
2019/08/21 2,741 2,772 2,741 2,750 1,000
2019/08/20 2,759 2,768 2,749 2,768 1,600
2019/08/19 2,745 2,759 2,733 2,742 2,200
2019/08/16 2,777 2,788 2,745 2,745 1,600
2019/08/15 2,775 2,775 2,768 2,768 400
2019/08/14 2,787 2,787 2,751 2,775 1,700
2019/08/13 2,766 2,775 2,753 2,762 2,500
2019/08/09 2,792 2,792 2,775 2,778 700
2019/08/08 2,764 2,800 2,762 2,763 2,000
2019/08/07 2,709 2,768 2,709 2,744 2,000
2019/08/06 2,751 2,757 2,711 2,743 3,200
2019/08/05 2,800 2,800 2,766 2,766 2,900
2019/08/02 2,800 2,823 2,800 2,800 2,100
2019/08/01 2,850 2,850 2,835 2,850 2,500
2019/07/31 2,850 2,895 2,850 2,851 3,900
2019/07/30 2,814 2,909 2,800 2,904 16,300
2019/07/29 2,812 2,828 2,801 2,828 900
2019/07/26 2,848 2,848 2,802 2,820 4,200
2019/07/25 2,850 2,878 2,842 2,878 3,200
2019/07/24 2,832 2,869 2,823 2,850 2,400
2019/07/23 2,844 2,854 2,838 2,838 700
2019/07/22 2,829 2,838 2,824 2,825 2,300
2019/07/19 2,790 2,837 2,789 2,829 2,400
2019/07/18 2,864 2,873 2,793 2,793 2,700
2019/07/17 2,848 2,856 2,848 2,855 800
2019/07/16 2,850 2,883 2,850 2,865 900
2019/07/12 2,883 2,884 2,850 2,850 800
2019/07/11 2,891 2,892 2,851 2,883 6,700
2019/07/10 2,888 2,891 2,880 2,891 2,600
2019/07/09 2,906 2,909 2,876 2,888 4,800
2019/07/08 2,947 2,947 2,902 2,906 1,100
2019/07/05 2,973 2,985 2,961 2,961 1,800
2019/07/04 2,965 2,966 2,954 2,966 500
2019/07/03 2,942 2,950 2,940 2,949 1,800
2019/07/02 2,947 2,970 2,942 2,942 2,800
2019/07/01 2,939 2,964 2,939 2,956 2,100
2019/06/28 2,922 2,942 2,921 2,923 1,600
2019/06/27 2,916 2,935 2,916 2,935 1,900
2019/06/26 2,922 2,939 2,916 2,916 3,100
2019/06/25 2,904 2,933 2,904 2,921 3,800
2019/06/24 2,881 2,903 2,872 2,903 2,900
2019/06/21 2,919 2,930 2,897 2,897 2,100
2019/06/20 2,950 2,950 2,903 2,919 3,100
2019/06/19 2,933 2,951 2,883 2,951 2,500
2019/06/18 2,897 2,916 2,886 2,904 2,000
2019/06/17 2,924 2,924 2,893 2,897 1,600
2019/06/14 2,916 2,925 2,903 2,913 3,100
2019/06/13 2,903 2,953 2,903 2,925 1,600
2019/06/12 2,940 2,961 2,912 2,912 4,100
2019/06/11 2,895 2,940 2,895 2,940 3,300
2019/06/10 2,877 2,916 2,877 2,894 3,100
2019/06/07 2,849 2,892 2,840 2,877 2,000
2019/06/06 2,848 2,873 2,848 2,873 800
2019/06/05 2,857 2,865 2,828 2,865 3,400
2019/06/04 2,828 2,843 2,825 2,828 1,700
2019/06/03 2,796 2,838 2,790 2,818 800
2019/05/31 2,854 2,854 2,803 2,810 1,600
2019/05/30 2,821 2,849 2,797 2,849 2,200
2019/05/29 2,872 2,893 2,836 2,836 1,700
2019/05/28 2,893 2,931 2,893 2,893 1,000
2019/05/27 2,895 2,931 2,895 2,896 2,000
2019/05/24 2,887 2,934 2,887 2,887 3,200
2019/05/23 2,861 2,901 2,861 2,887 1,500
2019/05/22 2,891 2,902 2,870 2,875 3,500
2019/05/21 2,892 2,892 2,873 2,873 600
2019/05/20 2,887 2,923 2,864 2,875 1,400
2019/05/17 2,848 2,873 2,837 2,873 4,100
2019/05/16 2,783 2,848 2,783 2,848 1,600
2019/05/15 2,783 2,805 2,777 2,783 1,600
2019/05/14 2,762 2,800 2,762 2,780 1,800
2019/05/13 2,830 2,836 2,790 2,790 3,800
2019/05/10 2,793 2,848 2,793 2,820 1,800
2019/05/09 2,846 2,850 2,801 2,801 3,700
2019/05/08 2,869 2,869 2,858 2,862 2,900
2019/05/07 2,932 2,932 2,891 2,891 1,400
2019/04/26 2,950 2,950 2,911 2,933 3,300
2019/04/25 2,980 2,980 2,945 2,957 3,600
2019/04/24 2,980 2,986 2,962 2,980 2,500
2019/04/23 2,996 3,000 2,958 2,970 2,200
2019/04/22 2,953 2,955 2,952 2,953 1,400
2019/04/19 2,980 2,980 2,952 2,954 1,000
2019/04/18 2,957 2,963 2,951 2,959 1,200
2019/04/17 2,950 2,977 2,950 2,974 900
2019/04/16 2,996 2,996 2,948 2,954 2,300
2019/04/15 2,964 2,989 2,962 2,989 1,700
2019/04/12 2,965 2,977 2,964 2,964 1,300
2019/04/11 2,988 2,988 2,957 2,977 1,100
2019/04/10 2,945 2,989 2,945 2,978 800
2019/04/09 3,005 3,005 2,940 2,964 1,800
2019/04/08 3,005 3,030 2,966 3,010 1,900
2019/04/05 2,985 3,020 2,960 3,005 2,600
2019/04/04 2,914 2,990 2,914 2,986 2,200
2019/04/03 2,916 2,994 2,916 2,950 4,400
2019/04/02 2,977 2,984 2,942 2,955 4,200
2019/04/01 2,955 2,980 2,954 2,961 7,400
2019/03/29 2,939 2,966 2,909 2,955 2,700
2019/03/28 2,918 2,939 2,881 2,926 2,400
2019/03/27 2,957 2,957 2,923 2,935 2,900
2019/03/26 2,904 2,968 2,904 2,968 8,700
2019/03/25 2,917 2,917 2,882 2,901 3,500
2019/03/22 2,892 2,930 2,892 2,929 2,700
2019/03/20 2,891 2,901 2,880 2,888 4,300
2019/03/19 2,891 2,965 2,890 2,890 4,100
2019/03/18 2,893 2,893 2,880 2,891 2,900
2019/03/15 2,884 2,909 2,883 2,883 3,200
2019/03/14 2,892 2,908 2,882 2,883 3,600
2019/03/13 2,902 2,920 2,865 2,880 6,900
2019/03/12 2,924 2,943 2,901 2,913 4,600
2019/03/11 2,922 2,922 2,901 2,905 2,500
2019/03/08 2,915 2,978 2,901 2,930 7,900
2019/03/07 2,899 2,951 2,899 2,941 4,100
2019/03/06 2,930 2,969 2,923 2,923 4,100
2019/03/05 2,940 2,949 2,911 2,936 2,300
2019/03/04 2,929 2,950 2,909 2,927 3,700
2019/03/01 2,939 2,939 2,905 2,908 3,000
2019/02/28 2,944 2,988 2,939 2,939 3,400
2019/02/27 2,978 2,986 2,921 2,944 7,200
2019/02/26 2,971 2,991 2,971 2,978 1,900
2019/02/25 2,971 2,987 2,962 2,971 5,200
2019/02/22 2,954 2,988 2,954 2,971 3,200
2019/02/21 2,965 2,973 2,949 2,954 3,300
2019/02/20 2,917 2,967 2,917 2,954 5,200
2019/02/19 2,925 2,937 2,914 2,917 2,100
2019/02/18 2,899 2,932 2,896 2,925 2,500
2019/02/15 2,888 2,911 2,888 2,894 1,500
2019/02/14 2,882 2,933 2,882 2,888 2,800
2019/02/13 2,902 2,904 2,882 2,882 3,500
2019/02/12 2,890 2,914 2,882 2,887 5,500
2019/02/08 2,890 2,897 2,880 2,880 6,100
2019/02/07 2,907 2,917 2,891 2,892 3,000
2019/02/06 2,913 2,941 2,895 2,907 4,600
2019/02/05 2,945 2,956 2,910 2,910 2,900
2019/02/04 2,901 2,962 2,901 2,914 2,900
2019/02/01 2,912 2,950 2,889 2,891 8,400
2019/01/31 3,075 3,140 2,904 2,904 6,400
2019/01/30 3,195 3,195 3,055 3,060 4,000
2019/01/29 3,135 3,180 3,135 3,145 1,000
2019/01/28 3,150 3,210 3,145 3,145 2,400
2019/01/25 3,125 3,185 3,125 3,145 3,000
2019/01/24 3,120 3,190 3,120 3,125 1,800
2019/01/23 3,095 3,200 3,095 3,105 2,600
2019/01/22 3,180 3,185 3,160 3,160 900
2019/01/21 3,190 3,205 3,175 3,180 1,300
2019/01/18 3,200 3,220 3,190 3,190 2,500
2019/01/17 3,250 3,250 3,195 3,195 3,500
2019/01/16 3,300 3,320 3,240 3,250 1,300
2019/01/15 3,220 3,350 3,220 3,305 1,900
2019/01/11 3,345 3,345 3,245 3,265 1,500
2019/01/10 3,320 3,360 3,315 3,345 2,400
2019/01/09 3,350 3,370 3,310 3,320 900
2019/01/08 3,355 3,370 3,330 3,350 1,800
2019/01/07 3,305 3,360 3,305 3,360 1,400
2019/01/04 3,280 3,355 3,275 3,300 6,000

このページの先頭へ