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

中村超硬(6166)の株価時系列情報

中村超硬(6166)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
2015/12/30 4,575 4,660 4,515 4,530 45,500
2015/12/29 4,590 4,615 4,455 4,575 59,500
2015/12/28 4,290 4,610 4,290 4,545 75,800
2015/12/25 4,380 4,540 4,300 4,330 60,000
2015/12/24 4,580 4,900 4,350 4,420 206,600
2015/12/22 4,730 4,900 4,410 4,535 164,400
2015/12/21 4,335 4,540 4,230 4,520 102,400
2015/12/18 4,520 4,880 4,415 4,475 180,900
2015/12/17 4,650 4,800 4,480 4,540 255,600
2015/12/16 4,210 4,555 4,055 4,445 325,600
2015/12/15 3,950 4,350 3,855 4,000 196,400
2015/12/14 3,850 3,980 3,780 3,950 53,100
2015/12/11 3,730 4,020 3,700 3,980 93,100
2015/12/10 3,835 3,895 3,725 3,765 43,500
2015/12/09 3,930 3,960 3,655 3,905 129,700
2015/12/08 3,950 4,065 3,800 3,970 114,200
2015/12/07 3,750 4,110 3,740 3,950 160,400
2015/12/04 3,860 3,955 3,735 3,780 136,200
2015/12/03 3,990 4,320 3,850 4,000 530,500
2015/12/02 3,870 4,140 3,660 3,815 514,600
2015/12/01 3,520 4,080 3,500 4,075 1,113,100
2015/11/30 3,180 3,490 3,150 3,380 529,700
2015/11/27 2,824 2,988 2,810 2,988 116,100
2015/11/26 2,783 2,924 2,768 2,800 69,200
2015/11/25 2,621 3,020 2,621 2,870 337,800
2015/11/24 2,360 2,589 2,302 2,555 89,800
2015/11/20 2,400 2,400 2,351 2,369 28,100
2015/11/19 2,440 2,465 2,410 2,435 17,300
2015/11/18 2,441 2,455 2,425 2,443 31,900
2015/11/17 2,350 2,414 2,323 2,391 50,100
2015/11/16 2,306 2,400 2,306 2,340 38,500
2015/11/13 2,388 2,424 2,303 2,379 52,300
2015/11/12 2,429 2,464 2,390 2,393 33,400
2015/11/11 2,401 2,461 2,373 2,421 33,900
2015/11/10 2,429 2,450 2,353 2,397 97,000
2015/11/09 2,558 2,594 2,368 2,386 155,100
2015/11/06 2,749 2,764 2,620 2,658 51,200
2015/11/05 2,863 2,871 2,776 2,778 49,000
2015/11/04 2,693 2,890 2,662 2,879 62,100
2015/11/02 2,766 2,792 2,655 2,706 22,400
2015/10/30 2,558 2,796 2,536 2,766 66,800
2015/10/29 2,653 2,719 2,615 2,632 35,900
2015/10/28 2,600 2,789 2,517 2,715 67,700
2015/10/27 2,750 2,764 2,650 2,659 46,500
2015/10/26 2,890 2,898 2,715 2,779 48,800
2015/10/23 2,710 2,890 2,639 2,814 145,300
2015/10/22 2,680 2,930 2,613 2,810 309,500
2015/10/21 2,440 2,730 2,436 2,580 404,500
2015/10/20 2,299 2,420 2,280 2,378 64,900
2015/10/19 2,210 2,437 2,204 2,300 159,700
2015/10/16 2,081 2,163 2,080 2,121 71,900
2015/10/15 2,041 2,099 2,041 2,084 37,300
2015/10/14 2,071 2,109 2,070 2,081 62,400
2015/10/13 2,070 2,075 2,029 2,051 37,900
2015/10/09 2,040 2,087 2,030 2,070 66,600
2015/10/08 2,040 2,071 2,030 2,041 63,600
2015/10/07 2,050 2,100 2,034 2,040 91,100
2015/10/06 2,021 2,148 2,021 2,139 158,400
2015/10/05 1,996 2,070 1,989 2,034 91,000
2015/10/02 1,968 2,022 1,955 1,996 27,700
2015/10/01 2,006 2,035 1,913 1,941 36,900
2015/09/30 2,001 2,049 1,996 2,002 13,600
2015/09/29 2,044 2,049 1,998 2,021 36,200
2015/09/28 2,060 2,086 2,028 2,086 12,600
2015/09/25 2,060 2,100 2,010 2,051 63,300
2015/09/24 2,140 2,142 2,001 2,010 84,700
2015/09/18 2,220 2,290 2,188 2,251 17,100
2015/09/17 2,210 2,249 2,200 2,222 10,800
2015/09/16 2,230 2,260 2,201 2,205 7,400
2015/09/15 2,260 2,279 2,215 2,229 12,100
2015/09/14 2,350 2,388 2,234 2,257 30,000
2015/09/11 2,250 2,272 2,230 2,251 9,600
2015/09/10 2,287 2,287 2,230 2,274 11,800
2015/09/09 2,235 2,310 2,235 2,287 20,500
2015/09/08 2,270 2,270 2,191 2,225 19,200
2015/09/07 2,386 2,424 2,300 2,320 55,000
2015/09/04 2,251 2,387 2,188 2,340 123,100
2015/09/03 2,100 2,282 2,100 2,237 55,900
2015/09/02 2,051 2,130 2,051 2,073 7,600
2015/09/01 2,149 2,155 2,101 2,140 11,000
2015/08/31 2,264 2,264 2,155 2,192 11,300
2015/08/28 2,270 2,300 2,189 2,244 30,600
2015/08/27 2,197 2,300 2,190 2,270 48,100
2015/08/26 2,162 2,201 2,053 2,147 22,200
2015/08/25 2,168 2,315 2,123 2,175 72,400
2015/08/24 2,233 2,350 2,160 2,268 143,100
2015/08/21 2,150 2,290 2,100 2,279 168,700
2015/08/20 2,100 2,218 2,100 2,189 92,500
2015/08/19 1,990 2,220 1,973 2,122 238,900
2015/08/18 1,910 1,925 1,890 1,922 12,400
2015/08/17 1,940 1,972 1,910 1,911 15,200
2015/08/14 1,870 1,930 1,861 1,929 13,400
2015/08/13 1,880 1,940 1,822 1,910 47,000
2015/08/12 1,999 2,008 1,960 1,990 32,100
2015/08/11 1,829 2,010 1,810 1,926 44,300
2015/08/10 1,792 1,820 1,756 1,802 19,200
2015/08/07 1,880 1,889 1,792 1,815 56,300
2015/08/06 1,937 1,937 1,880 1,886 19,300
2015/08/05 1,868 1,934 1,852 1,921 25,700
2015/08/04 1,914 1,923 1,840 1,863 76,300
2015/08/03 2,050 2,055 1,990 1,993 28,800
2015/07/31 2,079 2,079 2,049 2,056 12,000
2015/07/30 2,098 2,098 2,050 2,082 16,600
2015/07/29 2,115 2,115 2,070 2,095 12,300
2015/07/28 2,098 2,130 2,060 2,113 22,500
2015/07/27 2,070 2,135 2,070 2,129 36,200
2015/07/24 2,040 2,079 2,028 2,072 36,000
2015/07/23 2,072 2,080 2,050 2,067 27,700
2015/07/22 2,140 2,144 2,088 2,097 25,800
2015/07/21 2,180 2,184 2,121 2,134 14,800
2015/07/17 2,110 2,179 2,110 2,145 29,400
2015/07/16 2,110 2,122 2,100 2,104 31,400
2015/07/15 2,200 2,200 2,122 2,122 35,100
2015/07/14 2,217 2,217 2,170 2,188 27,500
2015/07/13 2,200 2,232 2,151 2,167 23,400
2015/07/10 2,220 2,250 2,089 2,182 57,400
2015/07/09 2,180 2,300 2,012 2,238 113,500
2015/07/08 2,340 2,382 2,260 2,319 77,500
2015/07/07 2,381 2,415 2,330 2,340 76,600
2015/07/06 2,280 2,350 2,261 2,331 81,900
2015/07/03 2,430 2,445 2,306 2,330 109,800
2015/07/02 2,550 2,567 2,360 2,400 429,900
2015/07/01 2,345 2,550 2,302 2,550 790,200
2015/06/30 2,329 2,365 2,260 2,266 91,900
2015/06/29 2,250 2,329 2,103 2,279 189,600
2015/06/26 2,320 2,490 2,310 2,384 498,500
2015/06/25 2,250 2,548 2,220 2,341 2,635,000
2015/06/24 1,901 2,301 1,901 2,301 4,711,300

このページの先頭へ