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
2019/12/30 1,081 1,130 1,036 1,127 768,800
2019/12/27 1,075 1,127 1,030 1,041 1,148,700
2019/12/26 934 1,045 930 1,000 1,106,500
2019/12/25 925 940 913 922 148,100
2019/12/24 920 936 910 919 201,400
2019/12/23 942 947 902 909 331,800
2019/12/20 978 980 949 957 341,600
2019/12/19 1,006 1,009 983 988 297,700
2019/12/18 1,043 1,056 1,006 1,017 436,200
2019/12/17 1,003 1,030 970 1,004 477,100
2019/12/16 1,025 1,025 999 1,000 375,200
2019/12/13 1,050 1,082 1,016 1,022 465,300
2019/12/12 1,072 1,100 1,046 1,050 392,500
2019/12/11 1,021 1,145 994 1,077 1,305,400
2019/12/10 1,036 1,058 1,001 1,025 743,000
2019/12/09 1,175 1,184 1,050 1,070 1,097,100
2019/12/06 1,235 1,266 1,120 1,150 1,933,000
2019/12/05 1,053 1,313 1,053 1,115 5,531,300
2019/12/04 880 1,030 878 1,023 3,537,100
2019/12/03 840 899 836 880 790,000
2019/12/02 810 859 790 834 552,000
2019/11/29 793 942 774 801 1,499,400
2019/11/28 818 819 793 801 323,800
2019/11/27 855 865 820 825 299,500
2019/11/26 834 888 827 846 519,600
2019/11/25 852 859 823 830 346,000
2019/11/22 868 899 861 866 434,700
2019/11/21 865 905 850 853 618,100
2019/11/20 967 975 888 891 993,300
2019/11/19 1,038 1,041 1,006 1,012 383,200
2019/11/18 1,080 1,082 1,038 1,051 384,900
2019/11/15 1,070 1,071 1,030 1,045 670,500
2019/11/14 1,067 1,130 1,030 1,032 688,600
2019/11/13 1,089 1,128 1,050 1,074 756,100
2019/11/12 1,214 1,218 1,116 1,149 818,700
2019/11/11 1,175 1,359 1,132 1,184 4,154,700
2019/11/08 1,136 1,187 1,091 1,115 1,406,600
2019/11/07 1,230 1,250 1,080 1,106 3,314,700
2019/11/06 1,050 1,182 1,000 1,180 3,048,800
2019/11/05 1,125 1,228 1,014 1,057 2,899,700
2019/11/01 1,150 1,328 1,032 1,080 4,737,100
2019/10/31 1,622 1,675 1,330 1,330 2,023,000
2019/10/30 1,890 2,010 1,310 1,730 5,451,900
2019/10/29 1,610 1,610 1,610 1,610 77,600
2019/10/28 1,310 1,310 1,310 1,310 150,300
2019/10/25 841 1,049 800 1,010 7,868,100
2019/10/24 758 758 758 758 1,291,100
2019/10/23 558 558 558 558 86,500
2019/10/21 478 478 478 478 82,800
2019/10/18 398 398 398 398 83,500
2019/10/17 330 331 317 318 113,600
2019/10/16 335 335 328 330 70,600
2019/10/15 324 336 324 332 78,600
2019/10/11 339 340 328 331 127,800
2019/10/10 344 346 336 340 77,200
2019/10/09 341 349 335 345 158,400
2019/10/08 351 354 346 346 133,200
2019/10/07 363 364 351 356 131,300
2019/10/04 370 372 364 366 130,900
2019/10/03 378 378 372 373 97,900
2019/10/02 382 388 378 384 86,100
2019/10/01 386 400 381 384 152,000
2019/09/30 401 401 386 386 158,000
2019/09/27 410 411 402 405 25,100
2019/09/26 397 414 397 408 84,600
2019/09/25 400 402 391 397 62,100
2019/09/24 400 411 399 403 62,400
2019/09/20 400 412 397 399 74,800
2019/09/19 393 402 392 397 65,300
2019/09/18 401 407 392 398 87,600
2019/09/17 447 447 402 407 171,200
2019/09/13 423 427 412 423 64,000
2019/09/12 404 434 402 417 170,000
2019/09/11 392 406 391 398 102,300
2019/09/10 384 396 384 391 95,400
2019/09/09 392 398 381 384 209,600
2019/09/06 400 403 394 399 124,100
2019/09/05 403 409 399 401 99,300
2019/09/04 411 411 398 403 179,900
2019/09/03 426 429 415 419 118,500
2019/09/02 453 472 425 440 243,600
2019/08/30 415 454 406 445 132,400
2019/08/29 415 430 406 425 91,100
2019/08/28 433 435 419 419 87,100
2019/08/27 451 454 436 437 80,100
2019/08/26 443 453 439 448 61,900
2019/08/23 462 462 446 459 91,700
2019/08/22 474 493 456 458 137,900
2019/08/21 455 488 455 477 160,500
2019/08/20 451 463 446 463 68,600
2019/08/19 458 462 439 453 76,000
2019/08/16 468 470 460 461 60,800
2019/08/15 452 480 450 467 96,700
2019/08/14 483 487 458 468 83,200
2019/08/13 480 495 474 480 69,600
2019/08/09 486 514 473 480 229,600
2019/08/08 474 487 465 481 83,500
2019/08/07 466 472 451 466 83,900
2019/08/06 424 455 381 451 120,500
2019/08/05 456 458 430 440 137,100
2019/08/02 470 473 458 462 127,200
2019/08/01 475 487 470 477 69,000
2019/07/31 488 492 481 482 59,000
2019/07/30 488 494 481 493 59,400
2019/07/29 492 496 481 490 76,500
2019/07/26 491 505 486 488 94,100
2019/07/25 476 493 474 492 112,700
2019/07/24 490 492 480 481 63,200
2019/07/23 472 494 470 486 110,100
2019/07/22 475 477 471 473 41,700
2019/07/19 473 476 471 476 38,400
2019/07/18 476 480 470 471 88,000
2019/07/17 470 479 470 476 70,800
2019/07/16 471 472 466 470 83,300
2019/07/12 475 476 470 471 77,100
2019/07/11 472 474 469 470 71,600
2019/07/10 474 476 470 472 88,900
2019/07/09 473 478 470 472 108,800
2019/07/08 478 487 473 476 125,500
2019/07/05 479 480 468 478 132,900
2019/07/04 482 483 467 478 191,700
2019/07/03 497 498 477 481 232,500
2019/07/02 499 509 493 496 207,800
2019/07/01 481 507 480 500 743,400
2019/06/28 584 595 550 557 333,900
2019/06/27 585 614 557 593 684,600
2019/06/26 660 723 565 595 2,589,200
2019/06/25 655 655 635 655 616,300
2019/06/24 555 555 555 555 38,300
2019/06/21 475 479 466 475 77,700
2019/06/20 488 491 466 475 123,200
2019/06/19 498 504 487 490 98,200
2019/06/18 502 512 496 496 95,600
2019/06/17 510 510 501 502 56,000
2019/06/14 510 520 509 513 40,300
2019/06/13 528 528 509 510 68,700
2019/06/12 537 540 525 528 60,700
2019/06/11 540 553 532 535 61,400
2019/06/10 536 547 528 540 59,300
2019/06/07 527 540 523 526 44,800
2019/06/06 540 541 522 527 63,300
2019/06/05 529 543 521 537 65,700
2019/06/04 541 541 510 524 128,700
2019/06/03 560 560 541 544 77,300
2019/05/31 575 577 564 570 52,000
2019/05/30 570 581 568 577 52,600
2019/05/29 569 581 562 574 74,300
2019/05/28 574 581 567 579 63,000
2019/05/27 580 585 572 579 69,700
2019/05/24 563 600 563 580 143,900
2019/05/23 578 587 551 583 100,700
2019/05/22 551 594 545 585 147,200
2019/05/21 559 563 538 550 114,600
2019/05/20 580 580 548 560 95,800
2019/05/17 601 610 580 582 170,400
2019/05/16 581 704 581 600 574,800
2019/05/15 645 684 629 671 97,600
2019/05/14 663 664 630 640 101,900
2019/05/13 686 686 673 673 85,800
2019/05/10 680 696 680 692 62,000
2019/05/09 687 689 680 681 72,200
2019/05/08 690 693 680 686 70,500
2019/05/07 700 706 693 696 56,100
2019/04/26 702 713 691 701 109,000
2019/04/25 708 712 701 703 62,700
2019/04/24 731 736 708 712 104,700
2019/04/23 734 741 727 735 56,000
2019/04/22 780 781 730 737 164,900
2019/04/19 791 809 763 771 134,700
2019/04/18 850 851 786 799 234,400
2019/04/17 772 824 771 818 152,800
2019/04/16 785 805 761 765 84,500
2019/04/15 759 790 751 786 131,100
2019/04/12 740 756 725 751 104,300
2019/04/11 763 771 735 747 121,300
2019/04/10 785 786 742 759 220,800
2019/04/09 833 833 775 800 338,900
2019/04/08 823 888 797 829 928,900
2019/04/05 710 775 686 763 450,200
2019/04/04 681 703 681 683 87,800
2019/04/03 676 697 675 689 61,600
2019/04/02 684 686 676 679 63,600
2019/04/01 704 705 680 682 105,700
2019/03/29 730 730 700 700 60,500
2019/03/28 725 735 700 730 75,100
2019/03/27 700 764 696 721 286,700
2019/03/26 684 693 677 681 59,100
2019/03/25 686 689 678 682 61,000
2019/03/22 702 714 696 701 48,600
2019/03/20 680 733 680 706 92,700
2019/03/19 686 691 682 682 45,200
2019/03/18 697 700 685 687 46,700
2019/03/15 689 706 688 698 39,900
2019/03/14 708 710 688 689 50,100
2019/03/13 693 717 693 704 59,300
2019/03/12 704 709 696 697 32,100
2019/03/11 701 705 695 699 43,400
2019/03/08 713 714 702 705 54,600
2019/03/07 737 737 714 719 42,800
2019/03/06 735 745 724 741 34,500
2019/03/05 737 747 718 735 39,200
2019/03/04 732 750 718 745 71,900
2019/03/01 710 726 710 717 38,000
2019/02/28 723 730 712 714 68,500
2019/02/27 740 744 718 734 79,300
2019/02/26 746 755 741 743 35,200
2019/02/25 746 750 736 744 39,000
2019/02/22 744 754 735 745 45,600
2019/02/21 760 772 744 752 41,300
2019/02/20 746 760 733 760 46,300
2019/02/19 730 750 730 746 31,300
2019/02/18 746 760 732 734 39,300
2019/02/15 761 761 733 743 48,400
2019/02/14 736 762 727 762 65,900
2019/02/13 735 747 730 740 35,700
2019/02/12 741 748 730 738 47,900
2019/02/08 754 764 738 740 61,800
2019/02/07 780 783 755 769 57,900
2019/02/06 787 796 778 780 48,600
2019/02/05 788 802 775 786 60,800
2019/02/04 778 798 773 798 38,200
2019/02/01 793 815 778 787 45,300
2019/01/31 786 810 786 800 46,700
2019/01/30 806 814 781 781 57,600
2019/01/29 806 809 788 806 56,000
2019/01/28 816 840 805 814 65,500
2019/01/25 791 822 790 814 74,600
2019/01/24 785 797 771 782 40,700
2019/01/23 806 808 775 775 74,900
2019/01/22 816 840 805 809 48,800
2019/01/21 822 828 810 815 40,600
2019/01/18 838 839 809 822 47,300
2019/01/17 796 841 796 839 61,300
2019/01/16 813 834 798 805 44,600
2019/01/15 795 825 775 817 52,100
2019/01/11 774 807 770 799 42,800
2019/01/10 802 808 770 774 68,200
2019/01/09 850 859 795 797 61,900
2019/01/08 844 874 844 850 38,100
2019/01/07 820 890 820 851 60,900
2019/01/04 784 833 784 806 48,600

このページの先頭へ