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
2021/12/30 848 850 843 847 23,400
2021/12/29 840 850 840 849 38,000
2021/12/28 823 840 823 840 64,800
2021/12/27 820 825 812 823 60,300
2021/12/24 830 839 821 828 82,800
2021/12/23 821 832 813 830 50,400
2021/12/22 823 832 812 826 56,000
2021/12/21 828 835 811 823 41,300
2021/12/20 843 845 825 828 34,000
2021/12/17 876 876 837 839 85,300
2021/12/16 880 880 862 874 52,000
2021/12/15 863 876 863 869 24,600
2021/12/14 881 890 860 863 41,300
2021/12/13 910 916 882 895 63,600
2021/12/10 895 904 889 901 44,800
2021/12/09 885 900 885 897 38,000
2021/12/08 900 904 880 885 35,600
2021/12/07 874 896 867 896 50,300
2021/12/06 869 873 858 861 41,300
2021/12/03 852 869 846 869 27,100
2021/12/02 843 853 832 842 42,100
2021/12/01 838 853 827 846 48,800
2021/11/30 860 871 838 838 52,100
2021/11/29 868 875 856 856 44,200
2021/11/26 913 913 888 890 37,100
2021/11/25 918 924 909 913 28,600
2021/11/24 932 938 915 918 25,300
2021/11/22 922 937 908 928 36,200
2021/11/19 918 925 911 923 20,900
2021/11/18 910 927 902 918 43,200
2021/11/17 931 942 911 914 38,500
2021/11/16 920 927 915 916 25,700
2021/11/15 928 928 913 915 25,900
2021/11/12 895 915 895 915 25,000
2021/11/11 895 899 885 895 35,600
2021/11/10 901 907 891 895 41,200
2021/11/09 922 922 900 903 29,100
2021/11/08 940 940 918 919 34,600
2021/11/05 946 946 926 935 37,500
2021/11/04 955 957 939 957 44,800
2021/11/02 975 975 942 943 50,400
2021/11/01 996 1,000 973 980 41,200
2021/10/29 1,000 1,000 957 987 98,000
2021/10/28 1,011 1,025 955 1,002 143,400
2021/10/27 1,037 1,038 1,012 1,016 16,700
2021/10/26 1,031 1,044 1,011 1,037 42,700
2021/10/25 1,030 1,030 1,016 1,021 25,400
2021/10/22 1,036 1,040 1,021 1,030 34,700
2021/10/21 1,049 1,049 1,032 1,036 33,200
2021/10/20 1,051 1,056 1,033 1,039 45,100
2021/10/19 1,063 1,067 1,038 1,057 44,900
2021/10/18 1,058 1,084 1,058 1,075 42,200
2021/10/15 1,029 1,060 1,026 1,060 44,800
2021/10/14 1,032 1,035 1,010 1,021 24,600
2021/10/13 1,025 1,035 1,015 1,032 29,800
2021/10/12 1,040 1,043 1,034 1,036 17,700
2021/10/11 1,022 1,038 1,012 1,038 21,500
2021/10/08 1,005 1,034 1,005 1,022 22,400
2021/10/07 1,020 1,020 1,002 1,010 43,600
2021/10/06 1,036 1,052 1,019 1,028 40,600
2021/10/05 1,030 1,034 1,011 1,034 62,700
2021/10/04 1,058 1,066 1,029 1,033 62,200
2021/10/01 1,093 1,093 1,057 1,058 51,400
2021/09/30 1,126 1,129 1,105 1,105 29,500
2021/09/29 1,127 1,131 1,117 1,129 33,000
2021/09/28 1,133 1,159 1,127 1,159 41,800
2021/09/27 1,158 1,158 1,133 1,139 39,400
2021/09/24 1,129 1,158 1,126 1,158 49,100
2021/09/22 1,125 1,125 1,106 1,118 33,600
2021/09/21 1,135 1,141 1,123 1,125 48,300
2021/09/17 1,149 1,158 1,140 1,147 26,000
2021/09/16 1,129 1,145 1,123 1,141 30,400
2021/09/15 1,140 1,147 1,128 1,129 46,400
2021/09/14 1,145 1,161 1,141 1,161 40,200
2021/09/13 1,136 1,147 1,130 1,145 49,300
2021/09/10 1,135 1,155 1,135 1,155 31,000
2021/09/09 1,151 1,153 1,137 1,140 33,400
2021/09/08 1,127 1,150 1,127 1,150 48,700
2021/09/07 1,128 1,142 1,121 1,126 40,200
2021/09/06 1,129 1,139 1,125 1,132 36,900
2021/09/03 1,117 1,140 1,110 1,130 48,800
2021/09/02 1,133 1,151 1,107 1,114 86,400
2021/09/01 1,124 1,126 1,107 1,123 51,400
2021/08/31 1,112 1,120 1,104 1,111 38,900
2021/08/30 1,088 1,120 1,088 1,112 55,000
2021/08/27 1,086 1,092 1,063 1,087 37,300
2021/08/26 1,095 1,104 1,075 1,084 41,500
2021/08/25 1,083 1,115 1,080 1,080 57,400
2021/08/24 1,085 1,098 1,077 1,082 40,700
2021/08/23 1,047 1,088 1,046 1,079 59,700
2021/08/20 1,088 1,090 1,040 1,050 120,500
2021/08/19 1,121 1,121 1,097 1,097 94,700
2021/08/18 1,105 1,136 1,105 1,123 85,700
2021/08/17 1,098 1,114 1,088 1,096 65,000
2021/08/16 1,137 1,137 1,093 1,094 86,400
2021/08/13 1,110 1,136 1,091 1,136 120,300
2021/08/12 1,097 1,118 1,086 1,111 69,300
2021/08/11 1,109 1,121 1,096 1,096 47,800
2021/08/10 1,107 1,120 1,090 1,102 55,000
2021/08/06 1,095 1,121 1,069 1,099 113,600
2021/08/05 1,120 1,131 1,083 1,089 121,600
2021/08/04 1,168 1,168 1,123 1,135 109,300
2021/08/03 1,153 1,184 1,136 1,151 204,600
2021/08/02 1,205 1,209 1,128 1,138 246,000
2021/07/30 1,188 1,224 1,156 1,194 360,700
2021/07/29 1,425 1,427 1,193 1,271 399,000
2021/07/28 1,428 1,447 1,403 1,404 76,500
2021/07/27 1,400 1,431 1,398 1,424 86,500
2021/07/26 1,395 1,407 1,376 1,398 70,100
2021/07/21 1,360 1,381 1,354 1,365 88,700
2021/07/20 1,330 1,353 1,322 1,333 92,700
2021/07/19 1,379 1,381 1,353 1,360 125,200
2021/07/16 1,385 1,411 1,382 1,398 74,800
2021/07/15 1,402 1,415 1,388 1,397 95,100
2021/07/14 1,398 1,408 1,382 1,402 77,000
2021/07/13 1,410 1,416 1,391 1,393 120,900
2021/07/12 1,392 1,409 1,375 1,406 163,200
2021/07/09 1,320 1,363 1,314 1,362 181,600
2021/07/08 1,330 1,362 1,330 1,335 103,500
2021/07/07 1,315 1,366 1,315 1,336 113,800
2021/07/06 1,336 1,347 1,313 1,332 105,100
2021/07/05 1,380 1,383 1,335 1,343 159,500
2021/07/02 1,401 1,414 1,370 1,379 175,300
2021/07/01 1,350 1,421 1,347 1,383 452,600
2021/06/30 1,344 1,346 1,310 1,332 196,500
2021/06/29 1,345 1,355 1,316 1,352 215,300
2021/06/28 1,290 1,293 1,271 1,285 64,400
2021/06/25 1,281 1,298 1,265 1,278 84,800
2021/06/24 1,273 1,299 1,273 1,280 48,600
2021/06/23 1,277 1,298 1,262 1,273 102,200
2021/06/22 1,250 1,281 1,243 1,276 132,400
2021/06/21 1,200 1,242 1,193 1,222 113,900
2021/06/18 1,254 1,259 1,215 1,246 140,500
2021/06/17 1,290 1,305 1,245 1,256 119,800
2021/06/16 1,243 1,299 1,231 1,284 190,300
2021/06/15 1,175 1,244 1,168 1,227 151,800
2021/06/14 1,188 1,197 1,162 1,181 127,500
2021/06/11 1,202 1,214 1,187 1,198 117,800
2021/06/10 1,211 1,264 1,205 1,223 141,800
2021/06/09 1,230 1,240 1,195 1,201 138,300
2021/06/08 1,268 1,301 1,233 1,237 165,100
2021/06/07 1,357 1,357 1,267 1,270 340,100
2021/06/04 1,331 1,400 1,273 1,327 853,400
2021/06/03 1,207 1,238 1,207 1,226 76,200
2021/06/02 1,215 1,216 1,187 1,206 82,400
2021/06/01 1,215 1,239 1,193 1,223 126,400
2021/05/31 1,189 1,239 1,178 1,206 178,000
2021/05/28 1,125 1,179 1,125 1,169 143,000
2021/05/27 1,097 1,109 1,070 1,079 73,600
2021/05/26 1,125 1,125 1,094 1,118 40,300
2021/05/25 1,172 1,175 1,127 1,127 73,300
2021/05/24 1,155 1,180 1,145 1,168 62,400
2021/05/21 1,170 1,174 1,138 1,153 72,500
2021/05/20 1,149 1,180 1,140 1,160 108,500
2021/05/19 1,118 1,175 1,100 1,139 228,300
2021/05/18 1,043 1,071 1,043 1,059 28,000
2021/05/17 1,061 1,074 1,036 1,053 18,900
2021/05/14 1,048 1,068 1,047 1,051 31,000
2021/05/13 1,005 1,069 1,005 1,042 64,300
2021/05/12 1,076 1,084 1,031 1,036 55,300
2021/05/11 1,091 1,109 1,073 1,085 46,800
2021/05/10 1,125 1,160 1,075 1,111 125,400
2021/05/07 1,037 1,135 1,037 1,116 219,900
2021/05/06 988 1,021 985 1,013 42,100
2021/04/30 994 994 954 958 72,300
2021/04/28 1,010 1,029 990 1,001 135,600
2021/04/27 929 1,074 908 1,040 226,200
2021/04/26 925 944 924 924 32,500
2021/04/23 946 949 925 935 27,000
2021/04/22 929 951 925 946 18,900
2021/04/21 955 958 925 928 35,800
2021/04/20 977 977 961 961 17,300
2021/04/19 969 1,000 962 977 38,800
2021/04/16 976 977 950 962 20,500
2021/04/15 954 989 954 982 24,900
2021/04/14 956 962 935 954 42,800
2021/04/13 970 986 957 958 24,500
2021/04/12 961 992 953 982 37,000
2021/04/09 951 960 941 950 35,200
2021/04/08 992 997 957 957 62,500
2021/04/07 951 1,045 951 1,022 80,800
2021/04/06 971 982 955 963 23,500
2021/04/05 954 985 954 980 30,700
2021/04/02 930 952 919 952 41,200
2021/04/01 988 997 931 941 89,700
2021/03/31 1,050 1,053 1,002 1,002 44,400
2021/03/30 1,070 1,070 988 1,061 92,400
2021/03/30 1 -> 4.00 分割
2021/03/29 4,175 4,335 4,155 4,335 23,900
2021/03/26 4,035 4,165 4,030 4,095 13,800
2021/03/25 4,060 4,070 4,030 4,055 9,700
2021/03/24 4,010 4,070 3,995 4,070 14,300
2021/03/23 3,990 4,065 3,955 4,050 20,000
2021/03/22 3,865 3,920 3,830 3,920 12,700
2021/03/19 3,820 3,860 3,800 3,860 9,700
2021/03/18 3,795 3,830 3,780 3,830 12,300
2021/03/17 3,730 3,795 3,730 3,795 8,300
2021/03/16 3,565 3,795 3,565 3,795 29,300
2021/03/15 3,575 3,585 3,505 3,570 34,800
2021/03/12 3,570 3,595 3,570 3,570 12,100
2021/03/11 3,555 3,620 3,555 3,600 16,400
2021/03/10 3,605 3,650 3,580 3,605 12,300
2021/03/09 3,665 3,675 3,550 3,570 18,600
2021/03/08 3,655 3,685 3,620 3,630 12,400
2021/03/05 3,570 3,670 3,570 3,665 21,300
2021/03/04 3,575 3,650 3,540 3,570 29,300
2021/03/03 3,420 3,690 3,405 3,540 74,100
2021/03/02 3,300 3,400 3,265 3,400 44,300
2021/03/01 3,210 3,310 3,200 3,265 65,000
2021/02/26 2,844 3,075 2,843 3,000 43,100
2021/02/25 2,831 2,845 2,830 2,845 2,800
2021/02/24 2,830 2,840 2,829 2,830 1,800
2021/02/22 2,803 2,830 2,803 2,830 400
2021/02/19 2,816 2,826 2,803 2,803 2,500
2021/02/18 2,834 2,834 2,815 2,816 2,900
2021/02/17 2,840 2,868 2,825 2,848 3,900
2021/02/16 2,895 2,912 2,833 2,840 4,200
2021/02/15 2,877 2,920 2,856 2,893 6,000
2021/02/12 2,812 2,880 2,812 2,880 500
2021/02/10 2,810 2,824 2,810 2,810 1,900
2021/02/09 2,806 2,840 2,804 2,810 2,900
2021/02/08 2,858 2,881 2,803 2,803 3,500
2021/02/05 2,879 2,904 2,856 2,857 2,400
2021/02/04 2,855 2,862 2,855 2,860 1,100
2021/02/03 2,843 2,899 2,843 2,851 1,000
2021/02/02 2,828 2,875 2,828 2,843 700
2021/02/01 2,873 3,005 2,797 2,826 8,600
2021/01/29 2,841 2,873 2,841 2,873 600
2021/01/28 2,810 2,889 2,810 2,869 4,000
2021/01/27 2,821 2,850 2,810 2,817 1,800
2021/01/26 2,809 2,871 2,809 2,871 1,500
2021/01/25 2,790 2,809 2,790 2,809 2,400
2021/01/22 2,801 2,801 2,790 2,790 300
2021/01/21 2,781 2,793 2,781 2,787 900
2021/01/20 2,779 2,798 2,779 2,785 700
2021/01/19 2,767 2,803 2,767 2,778 1,300
2021/01/18 2,825 2,833 2,786 2,801 1,300
2021/01/15 2,922 2,947 2,753 2,824 5,300
2021/01/14 2,927 2,950 2,922 2,943 900
2021/01/13 2,923 2,963 2,923 2,957 1,200
2021/01/12 2,917 3,020 2,917 2,923 2,100
2021/01/08 2,946 2,950 2,924 2,950 2,300
2021/01/07 2,932 2,946 2,898 2,946 1,600
2021/01/06 2,949 2,949 2,930 2,932 900
2021/01/05 2,946 2,946 2,923 2,923 400
2021/01/04 2,954 2,954 2,924 2,924 1,100

このページの先頭へ