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
2022/12/30 463 481 463 481 51,200
2022/12/29 457 468 454 465 64,300
2022/12/28 458 461 438 458 140,000
2022/12/27 469 475 449 455 163,400
2022/12/26 508 508 462 464 253,800
2022/12/23 504 510 499 507 45,800
2022/12/22 500 507 498 506 43,100
2022/12/21 503 503 486 503 67,200
2022/12/20 512 512 485 498 117,200
2022/12/19 525 525 508 510 85,100
2022/12/16 539 539 526 529 99,200
2022/12/15 545 548 540 542 49,000
2022/12/14 553 553 546 549 30,300
2022/12/13 550 553 548 553 22,000
2022/12/12 551 551 542 550 57,900
2022/12/09 545 552 545 551 37,700
2022/12/08 540 540 529 539 51,300
2022/12/07 540 546 538 539 46,900
2022/12/06 550 550 534 544 90,700
2022/12/05 563 563 548 550 58,300
2022/12/02 563 566 559 563 35,600
2022/12/01 572 573 566 570 20,800
2022/11/30 563 569 555 568 31,900
2022/11/29 570 570 560 562 27,900
2022/11/28 579 579 564 567 80,400
2022/11/25 586 587 581 583 46,900
2022/11/24 586 588 584 586 22,600
2022/11/22 590 591 586 586 26,600
2022/11/21 593 593 587 593 24,700
2022/11/18 591 593 588 593 21,700
2022/11/17 591 594 586 593 37,200
2022/11/16 586 592 584 591 33,400
2022/11/15 585 591 580 589 42,700
2022/11/14 595 601 584 585 86,900
2022/11/11 596 599 585 585 66,400
2022/11/10 586 593 583 593 30,000
2022/11/09 588 593 587 593 13,300
2022/11/08 585 591 583 591 16,800
2022/11/07 585 587 581 585 25,400
2022/11/04 583 585 577 585 25,200
2022/11/02 583 590 583 587 16,000
2022/11/01 586 590 583 588 14,400
2022/10/31 589 594 587 589 38,900
2022/10/28 585 588 581 588 25,000
2022/10/27 592 596 588 588 25,700
2022/10/26 594 596 591 592 33,400
2022/10/25 597 597 589 591 26,800
2022/10/24 588 595 586 591 41,700
2022/10/21 574 588 574 588 31,400
2022/10/20 580 585 578 583 44,800
2022/10/19 585 586 581 583 17,800
2022/10/18 577 585 577 583 41,000
2022/10/17 574 577 569 577 31,600
2022/10/14 575 586 575 579 37,000
2022/10/13 577 578 574 574 28,800
2022/10/12 575 580 573 577 37,900
2022/10/11 577 582 575 582 31,000
2022/10/07 578 587 578 587 34,400
2022/10/06 581 591 581 588 27,100
2022/10/05 586 590 583 586 36,100
2022/10/04 575 586 570 582 54,700
2022/10/03 587 587 557 571 140,900
2022/09/30 558 564 554 559 53,100
2022/09/29 560 571 560 565 35,900
2022/09/28 557 565 552 558 67,000
2022/09/27 557 574 557 564 62,600
2022/09/26 575 575 553 557 101,500
2022/09/22 566 590 566 583 73,300
2022/09/21 589 591 580 586 95,200
2022/09/20 594 595 590 593 42,400
2022/09/16 591 594 582 594 57,200
2022/09/15 600 602 594 597 34,000
2022/09/14 587 601 587 600 38,700
2022/09/13 599 601 595 600 36,300
2022/09/12 604 608 603 604 27,100
2022/09/09 598 603 593 603 46,100
2022/09/08 595 595 585 592 41,000
2022/09/07 604 605 586 589 73,700
2022/09/06 608 617 604 610 23,500
2022/09/05 608 614 598 613 32,200
2022/09/02 616 616 596 610 111,900
2022/09/01 613 615 610 613 23,300
2022/08/31 622 623 613 618 26,600
2022/08/30 615 623 614 623 21,100
2022/08/29 605 621 605 615 52,000
2022/08/26 620 620 614 618 18,000
2022/08/25 624 625 613 620 22,300
2022/08/24 624 632 614 624 48,300
2022/08/23 604 639 604 624 97,000
2022/08/22 625 625 607 615 64,500
2022/08/19 657 664 627 628 147,500
2022/08/18 619 648 616 647 91,100
2022/08/17 612 631 604 627 91,800
2022/08/16 599 614 597 612 87,500
2022/08/15 590 598 587 593 44,600
2022/08/12 585 590 583 590 33,100
2022/08/10 580 588 579 582 43,600
2022/08/09 570 585 570 577 59,800
2022/08/08 571 582 563 575 95,800
2022/08/05 583 589 582 589 48,900
2022/08/04 588 588 581 587 23,700
2022/08/03 581 590 577 583 30,300
2022/08/02 594 594 581 585 39,200
2022/08/01 583 592 582 590 44,500
2022/07/29 577 586 577 583 50,300
2022/07/28 572 579 570 572 48,600
2022/07/27 566 572 562 572 21,400
2022/07/26 563 571 563 570 27,600
2022/07/25 561 568 559 567 41,700
2022/07/22 563 569 561 567 45,700
2022/07/21 550 563 550 561 42,900
2022/07/20 557 566 552 552 52,600
2022/07/19 545 556 544 555 44,500
2022/07/15 547 552 544 547 34,700
2022/07/14 540 549 537 547 32,000
2022/07/13 545 545 535 543 37,500
2022/07/12 555 555 539 539 72,500
2022/07/11 569 569 552 555 107,300
2022/07/08 556 578 555 574 223,000
2022/07/07 551 558 547 557 77,800
2022/07/06 544 553 544 552 44,000
2022/07/05 542 555 542 549 52,000
2022/07/04 542 545 538 543 49,400
2022/07/01 552 552 533 540 103,300
2022/06/30 575 575 547 554 162,200
2022/06/29 570 574 564 571 64,600
2022/06/28 568 575 563 572 70,700
2022/06/27 569 574 564 568 115,500
2022/06/24 566 570 562 563 71,900
2022/06/23 559 568 555 563 56,000
2022/06/22 558 563 555 563 31,600
2022/06/21 550 560 549 556 75,200
2022/06/20 557 557 545 550 114,300
2022/06/17 555 558 549 555 101,700
2022/06/16 562 578 559 569 85,700
2022/06/15 573 573 556 562 74,200
2022/06/14 548 583 543 583 48,300
2022/06/13 568 568 552 557 64,800
2022/06/10 579 586 569 576 66,300
2022/06/09 575 587 575 585 54,100
2022/06/08 573 582 572 582 64,300
2022/06/07 571 573 564 569 25,000
2022/06/06 560 572 554 572 47,300
2022/06/03 568 571 561 562 33,400
2022/06/02 562 568 558 568 28,700
2022/06/01 563 569 559 562 43,600
2022/05/31 565 565 555 560 33,200
2022/05/30 554 570 554 565 55,000
2022/05/27 564 564 553 554 36,300
2022/05/26 536 556 536 549 58,600
2022/05/25 554 555 536 540 96,800
2022/05/24 572 575 554 554 117,200
2022/05/23 579 589 574 578 79,100
2022/05/20 573 586 573 583 64,400
2022/05/19 569 591 568 578 78,400
2022/05/18 573 598 573 588 117,100
2022/05/17 569 576 561 571 165,900
2022/05/16 604 618 576 580 281,400
2022/05/13 623 656 622 656 91,200
2022/05/12 636 645 621 621 91,000
2022/05/11 641 650 631 650 61,100
2022/05/10 627 642 621 636 117,600
2022/05/09 656 656 634 647 88,000
2022/05/06 662 671 654 664 93,400
2022/05/02 665 680 665 674 50,300
2022/04/28 674 677 660 675 61,300
2022/04/27 697 697 666 668 127,500
2022/04/26 689 709 682 706 89,000
2022/04/25 678 690 673 679 110,800
2022/04/22 698 701 680 697 85,100
2022/04/21 710 710 697 700 69,800
2022/04/20 718 723 707 707 59,100
2022/04/19 715 722 705 716 40,600
2022/04/18 710 730 702 707 78,300
2022/04/15 713 722 706 717 81,500
2022/04/14 711 726 708 722 127,300
2022/04/13 675 719 675 716 230,200
2022/04/12 694 694 659 666 205,900
2022/04/11 740 741 690 694 348,500
2022/04/08 740 793 730 767 953,400
2022/04/07 720 723 697 701 121,600
2022/04/06 730 734 707 730 140,700
2022/04/05 741 758 734 745 122,300
2022/04/04 728 748 717 745 103,100
2022/04/01 733 738 701 725 166,500
2022/03/31 736 766 723 727 184,100
2022/03/30 695 749 691 745 259,300
2022/03/29 742 763 686 696 383,400
2022/03/28 796 796 758 765 340,900
2022/03/25 750 810 740 807 477,400
2022/03/24 702 737 690 733 253,800
2022/03/23 671 708 671 703 239,600
2022/03/22 681 690 658 668 186,700
2022/03/18 672 695 670 681 257,900
2022/03/17 636 669 628 666 275,800
2022/03/16 627 639 608 631 209,700
2022/03/15 613 630 597 625 332,600
2022/03/14 563 590 563 590 167,500
2022/03/11 561 573 552 565 163,800
2022/03/10 601 633 562 564 1,097,400
2022/03/09 544 553 540 545 91,400
2022/03/08 545 558 542 544 99,200
2022/03/07 574 574 550 557 124,400
2022/03/04 570 576 562 575 94,800
2022/03/03 582 584 572 572 76,200
2022/03/02 572 579 565 572 104,500
2022/03/01 566 583 565 580 175,400
2022/02/28 554 571 552 567 142,300
2022/02/25 530 552 530 552 110,400
2022/02/24 542 549 525 527 174,100
2022/02/22 560 564 550 552 114,200
2022/02/21 567 571 551 570 114,000
2022/02/18 558 569 549 568 120,600
2022/02/17 577 577 557 562 134,300
2022/02/16 539 563 538 559 125,600
2022/02/15 540 541 528 534 90,700
2022/02/14 530 533 527 531 78,200
2022/02/10 541 547 532 540 51,600
2022/02/09 531 538 522 538 60,600
2022/02/08 528 538 516 531 71,600
2022/02/07 546 547 523 529 168,900
2022/02/04 501 525 500 521 117,400
2022/02/03 510 511 504 506 53,500
2022/02/02 506 519 499 517 117,900
2022/02/01 503 515 502 504 47,200
2022/01/31 490 509 490 504 83,800
2022/01/28 496 502 486 492 71,100
2022/01/27 513 516 493 494 126,700
2022/01/26 505 517 502 506 76,600
2022/01/25 512 512 502 503 78,600
2022/01/24 505 519 504 515 48,800
2022/01/21 509 519 502 515 60,100
2022/01/20 509 519 500 513 118,400
2022/01/19 523 535 509 511 118,500
2022/01/18 540 550 533 537 66,600
2022/01/17 551 558 541 542 62,100
2022/01/14 555 555 540 552 86,400
2022/01/13 558 568 553 565 71,300
2022/01/12 532 563 532 561 132,300
2022/01/11 556 560 532 540 186,100
2022/01/07 566 580 552 566 189,000
2022/01/06 610 610 552 568 623,800
2022/01/05 554 615 547 614 662,400
2022/01/04 564 566 544 560 260,900

このページの先頭へ