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 |
---|---|---|---|---|---|
2023/12/29 | 423 | 423 | 404 | 414 | 82,700 |
2023/12/28 | 390 | 408 | 385 | 407 | 111,800 |
2023/12/27 | 374 | 386 | 371 | 383 | 77,400 |
2023/12/26 | 378 | 380 | 367 | 369 | 71,500 |
2023/12/25 | 386 | 386 | 373 | 378 | 87,700 |
2023/12/22 | 393 | 404 | 379 | 384 | 104,200 |
2023/12/21 | 399 | 400 | 390 | 393 | 63,000 |
2023/12/20 | 398 | 402 | 398 | 400 | 43,100 |
2023/12/19 | 404 | 406 | 401 | 406 | 15,900 |
2023/12/18 | 401 | 404 | 397 | 403 | 22,100 |
2023/12/15 | 394 | 404 | 391 | 404 | 81,600 |
2023/12/14 | 401 | 401 | 392 | 393 | 48,900 |
2023/12/13 | 400 | 401 | 398 | 401 | 44,300 |
2023/12/12 | 402 | 404 | 400 | 401 | 35,100 |
2023/12/11 | 403 | 407 | 403 | 404 | 32,200 |
2023/12/08 | 404 | 405 | 401 | 404 | 50,800 |
2023/12/07 | 406 | 408 | 403 | 404 | 26,800 |
2023/12/06 | 407 | 415 | 405 | 408 | 70,800 |
2023/12/05 | 403 | 407 | 402 | 407 | 32,600 |
2023/12/04 | 406 | 406 | 400 | 405 | 45,000 |
2023/12/01 | 403 | 411 | 400 | 405 | 65,200 |
2023/11/30 | 413 | 414 | 403 | 403 | 47,500 |
2023/11/29 | 418 | 418 | 410 | 413 | 37,300 |
2023/11/28 | 419 | 421 | 414 | 418 | 22,700 |
2023/11/27 | 425 | 425 | 419 | 421 | 40,300 |
2023/11/24 | 421 | 424 | 420 | 424 | 16,400 |
2023/11/22 | 417 | 422 | 416 | 421 | 17,700 |
2023/11/21 | 418 | 421 | 415 | 419 | 15,600 |
2023/11/20 | 418 | 425 | 418 | 418 | 20,700 |
2023/11/17 | 419 | 422 | 416 | 420 | 12,400 |
2023/11/16 | 420 | 422 | 418 | 419 | 35,300 |
2023/11/15 | 417 | 422 | 416 | 421 | 25,400 |
2023/11/14 | 413 | 419 | 410 | 418 | 28,200 |
2023/11/13 | 412 | 420 | 411 | 413 | 28,600 |
2023/11/10 | 417 | 417 | 408 | 415 | 51,600 |
2023/11/09 | 412 | 417 | 409 | 417 | 21,200 |
2023/11/08 | 414 | 419 | 403 | 410 | 69,800 |
2023/11/07 | 418 | 418 | 407 | 414 | 36,000 |
2023/11/06 | 415 | 415 | 396 | 415 | 144,100 |
2023/11/02 | 425 | 427 | 420 | 421 | 64,400 |
2023/11/01 | 430 | 431 | 419 | 423 | 63,000 |
2023/10/31 | 432 | 434 | 422 | 430 | 41,900 |
2023/10/30 | 430 | 449 | 430 | 432 | 122,400 |
2023/10/27 | 425 | 438 | 425 | 433 | 29,600 |
2023/10/26 | 422 | 427 | 421 | 425 | 23,500 |
2023/10/25 | 439 | 441 | 430 | 430 | 42,700 |
2023/10/24 | 425 | 438 | 418 | 438 | 91,400 |
2023/10/23 | 458 | 459 | 422 | 423 | 175,200 |
2023/10/20 | 466 | 466 | 458 | 463 | 26,100 |
2023/10/19 | 461 | 469 | 459 | 466 | 42,700 |
2023/10/18 | 469 | 469 | 458 | 465 | 35,800 |
2023/10/17 | 462 | 465 | 459 | 463 | 20,900 |
2023/10/16 | 469 | 469 | 460 | 461 | 29,700 |
2023/10/13 | 469 | 477 | 468 | 469 | 19,800 |
2023/10/12 | 470 | 479 | 467 | 477 | 20,500 |
2023/10/11 | 475 | 476 | 470 | 470 | 14,300 |
2023/10/10 | 468 | 477 | 468 | 474 | 35,200 |
2023/10/06 | 461 | 472 | 461 | 469 | 38,400 |
2023/10/05 | 463 | 470 | 458 | 460 | 69,500 |
2023/10/04 | 480 | 481 | 463 | 463 | 109,000 |
2023/10/03 | 483 | 487 | 482 | 483 | 70,300 |
2023/10/02 | 497 | 500 | 489 | 490 | 32,400 |
2023/09/29 | 495 | 497 | 491 | 497 | 35,800 |
2023/09/28 | 496 | 496 | 483 | 493 | 47,000 |
2023/09/27 | 477 | 497 | 477 | 497 | 54,600 |
2023/09/26 | 485 | 485 | 479 | 479 | 14,000 |
2023/09/25 | 485 | 489 | 482 | 484 | 26,100 |
2023/09/22 | 480 | 486 | 474 | 484 | 59,200 |
2023/09/21 | 485 | 485 | 468 | 474 | 72,800 |
2023/09/20 | 498 | 506 | 482 | 482 | 113,800 |
2023/09/19 | 501 | 503 | 489 | 494 | 83,300 |
2023/09/15 | 510 | 510 | 503 | 504 | 26,300 |
2023/09/14 | 509 | 513 | 503 | 507 | 58,400 |
2023/09/13 | 521 | 521 | 500 | 509 | 143,700 |
2023/09/12 | 520 | 524 | 520 | 522 | 34,700 |
2023/09/11 | 526 | 529 | 521 | 523 | 36,000 |
2023/09/08 | 530 | 532 | 526 | 528 | 54,200 |
2023/09/07 | 537 | 540 | 534 | 535 | 30,800 |
2023/09/06 | 539 | 543 | 539 | 541 | 46,800 |
2023/09/05 | 539 | 541 | 534 | 540 | 44,500 |
2023/09/04 | 540 | 542 | 539 | 539 | 14,100 |
2023/09/01 | 544 | 544 | 538 | 542 | 51,300 |
2023/08/31 | 537 | 548 | 537 | 545 | 23,500 |
2023/08/30 | 542 | 542 | 536 | 540 | 35,500 |
2023/08/29 | 529 | 541 | 529 | 538 | 44,700 |
2023/08/28 | 537 | 537 | 531 | 534 | 26,400 |
2023/08/25 | 532 | 536 | 528 | 532 | 62,600 |
2023/08/24 | 544 | 548 | 540 | 542 | 25,100 |
2023/08/23 | 539 | 547 | 535 | 544 | 48,900 |
2023/08/22 | 521 | 542 | 521 | 539 | 50,300 |
2023/08/21 | 529 | 530 | 514 | 524 | 56,000 |
2023/08/18 | 523 | 530 | 519 | 526 | 105,400 |
2023/08/17 | 529 | 534 | 520 | 529 | 79,400 |
2023/08/16 | 539 | 539 | 529 | 530 | 64,700 |
2023/08/15 | 545 | 549 | 534 | 540 | 118,300 |
2023/08/14 | 570 | 570 | 532 | 541 | 202,900 |
2023/08/10 | 578 | 583 | 575 | 582 | 23,800 |
2023/08/09 | 583 | 583 | 578 | 580 | 10,900 |
2023/08/08 | 584 | 588 | 583 | 583 | 13,100 |
2023/08/07 | 581 | 586 | 576 | 586 | 10,200 |
2023/08/04 | 581 | 581 | 574 | 580 | 38,900 |
2023/08/03 | 589 | 589 | 580 | 580 | 76,800 |
2023/08/02 | 596 | 596 | 590 | 593 | 40,100 |
2023/08/01 | 599 | 604 | 594 | 594 | 46,400 |
2023/07/31 | 596 | 599 | 594 | 597 | 37,600 |
2023/07/28 | 591 | 594 | 584 | 594 | 82,100 |
2023/07/27 | 590 | 595 | 589 | 592 | 24,100 |
2023/07/26 | 592 | 592 | 589 | 590 | 21,700 |
2023/07/25 | 595 | 600 | 588 | 592 | 59,800 |
2023/07/24 | 594 | 598 | 593 | 593 | 26,000 |
2023/07/21 | 595 | 597 | 588 | 590 | 55,000 |
2023/07/20 | 600 | 600 | 593 | 595 | 39,600 |
2023/07/19 | 600 | 609 | 596 | 597 | 89,800 |
2023/07/18 | 595 | 603 | 592 | 597 | 77,900 |
2023/07/14 | 595 | 601 | 592 | 595 | 103,700 |
2023/07/13 | 571 | 595 | 567 | 595 | 101,400 |
2023/07/12 | 577 | 580 | 569 | 571 | 82,000 |
2023/07/11 | 577 | 584 | 572 | 577 | 70,000 |
2023/07/10 | 581 | 583 | 576 | 577 | 39,700 |
2023/07/07 | 578 | 585 | 572 | 583 | 45,400 |
2023/07/06 | 578 | 585 | 577 | 578 | 43,900 |
2023/07/05 | 587 | 587 | 580 | 581 | 52,700 |
2023/07/04 | 594 | 596 | 584 | 585 | 57,900 |
2023/07/03 | 587 | 593 | 586 | 591 | 55,700 |
2023/06/30 | 578 | 586 | 575 | 585 | 53,700 |
2023/06/29 | 577 | 580 | 575 | 577 | 25,200 |
2023/06/28 | 582 | 582 | 572 | 576 | 33,600 |
2023/06/27 | 580 | 583 | 572 | 583 | 142,500 |
2023/06/26 | 578 | 585 | 571 | 584 | 71,400 |
2023/06/23 | 588 | 588 | 573 | 583 | 101,700 |
2023/06/22 | 586 | 588 | 583 | 584 | 51,700 |
2023/06/21 | 585 | 592 | 583 | 592 | 40,500 |
2023/06/20 | 589 | 589 | 581 | 588 | 31,800 |
2023/06/19 | 581 | 592 | 580 | 589 | 64,700 |
2023/06/16 | 575 | 587 | 575 | 587 | 25,700 |
2023/06/15 | 581 | 585 | 576 | 580 | 33,800 |
2023/06/14 | 585 | 588 | 579 | 583 | 50,500 |
2023/06/13 | 582 | 586 | 579 | 581 | 59,500 |
2023/06/12 | 572 | 585 | 571 | 578 | 54,100 |
2023/06/09 | 570 | 574 | 569 | 572 | 39,800 |
2023/06/08 | 574 | 582 | 570 | 570 | 62,700 |
2023/06/07 | 580 | 584 | 573 | 579 | 37,800 |
2023/06/06 | 576 | 578 | 573 | 578 | 22,700 |
2023/06/05 | 576 | 581 | 575 | 577 | 61,900 |
2023/06/02 | 574 | 580 | 568 | 574 | 32,300 |
2023/06/01 | 574 | 574 | 567 | 570 | 42,200 |
2023/05/31 | 574 | 580 | 573 | 574 | 33,800 |
2023/05/30 | 579 | 584 | 574 | 578 | 52,100 |
2023/05/29 | 583 | 586 | 578 | 581 | 39,400 |
2023/05/26 | 573 | 583 | 570 | 578 | 96,800 |
2023/05/25 | 562 | 574 | 560 | 571 | 75,500 |
2023/05/24 | 560 | 569 | 560 | 563 | 42,900 |
2023/05/23 | 566 | 571 | 560 | 562 | 78,400 |
2023/05/22 | 562 | 567 | 557 | 565 | 78,900 |
2023/05/19 | 559 | 566 | 555 | 562 | 98,200 |
2023/05/18 | 546 | 559 | 545 | 554 | 83,800 |
2023/05/17 | 544 | 552 | 542 | 543 | 73,800 |
2023/05/16 | 560 | 560 | 542 | 544 | 102,900 |
2023/05/15 | 586 | 586 | 551 | 552 | 344,200 |
2023/05/12 | 607 | 607 | 599 | 601 | 83,800 |
2023/05/11 | 612 | 613 | 604 | 607 | 57,800 |
2023/05/10 | 617 | 618 | 611 | 613 | 55,000 |
2023/05/09 | 612 | 622 | 610 | 617 | 68,400 |
2023/05/08 | 610 | 616 | 609 | 613 | 58,400 |
2023/05/02 | 611 | 611 | 606 | 610 | 23,700 |
2023/05/01 | 616 | 618 | 605 | 611 | 118,800 |
2023/04/28 | 594 | 603 | 592 | 601 | 52,200 |
2023/04/27 | 597 | 597 | 590 | 592 | 43,600 |
2023/04/26 | 601 | 602 | 586 | 597 | 117,400 |
2023/04/25 | 616 | 616 | 605 | 607 | 101,600 |
2023/04/24 | 607 | 619 | 607 | 610 | 90,500 |
2023/04/21 | 605 | 610 | 600 | 609 | 46,600 |
2023/04/20 | 605 | 611 | 602 | 608 | 38,000 |
2023/04/19 | 605 | 611 | 602 | 611 | 37,600 |
2023/04/18 | 607 | 607 | 602 | 606 | 55,600 |
2023/04/17 | 612 | 612 | 602 | 606 | 63,500 |
2023/04/14 | 606 | 615 | 604 | 611 | 80,300 |
2023/04/13 | 615 | 615 | 600 | 603 | 61,600 |
2023/04/12 | 602 | 613 | 594 | 613 | 104,200 |
2023/04/11 | 604 | 611 | 598 | 602 | 56,800 |
2023/04/10 | 603 | 609 | 595 | 602 | 69,200 |
2023/04/07 | 597 | 610 | 597 | 603 | 74,200 |
2023/04/06 | 612 | 612 | 594 | 599 | 211,000 |
2023/04/05 | 611 | 620 | 606 | 608 | 136,200 |
2023/04/04 | 620 | 632 | 609 | 614 | 202,900 |
2023/04/03 | 647 | 656 | 620 | 626 | 352,200 |
2023/03/31 | 622 | 670 | 614 | 657 | 940,400 |
2023/03/30 | 649 | 690 | 595 | 612 | 2,826,400 |
2023/03/29 | 580 | 591 | 577 | 591 | 53,400 |
2023/03/28 | 588 | 588 | 570 | 583 | 160,900 |
2023/03/27 | 590 | 596 | 581 | 591 | 110,600 |
2023/03/24 | 600 | 602 | 586 | 589 | 165,600 |
2023/03/23 | 610 | 619 | 598 | 599 | 282,400 |
2023/03/22 | 597 | 641 | 591 | 624 | 724,800 |
2023/03/20 | 663 | 673 | 586 | 590 | 3,083,200 |
2023/03/17 | 555 | 573 | 551 | 573 | 111,000 |
2023/03/16 | 551 | 557 | 536 | 555 | 94,700 |
2023/03/15 | 562 | 567 | 555 | 567 | 101,000 |
2023/03/14 | 551 | 558 | 538 | 558 | 111,800 |
2023/03/13 | 555 | 566 | 549 | 561 | 147,400 |
2023/03/10 | 583 | 583 | 565 | 568 | 142,100 |
2023/03/09 | 592 | 601 | 568 | 573 | 382,200 |
2023/03/08 | 622 | 622 | 577 | 577 | 412,600 |
2023/03/07 | 680 | 688 | 600 | 614 | 1,656,900 |
2023/03/06 | 610 | 610 | 610 | 610 | 68,200 |
2023/03/03 | 495 | 522 | 491 | 510 | 183,600 |
2023/03/02 | 485 | 495 | 482 | 495 | 53,700 |
2023/03/01 | 479 | 484 | 477 | 484 | 36,800 |
2023/02/28 | 470 | 479 | 470 | 479 | 58,700 |
2023/02/27 | 465 | 476 | 465 | 471 | 64,200 |
2023/02/24 | 468 | 468 | 460 | 464 | 33,200 |
2023/02/22 | 470 | 471 | 467 | 468 | 29,200 |
2023/02/21 | 476 | 477 | 465 | 476 | 32,100 |
2023/02/20 | 469 | 478 | 469 | 475 | 22,000 |
2023/02/17 | 460 | 477 | 460 | 470 | 42,200 |
2023/02/16 | 465 | 473 | 465 | 468 | 31,200 |
2023/02/15 | 470 | 474 | 464 | 464 | 22,200 |
2023/02/14 | 472 | 473 | 463 | 468 | 39,500 |
2023/02/13 | 490 | 490 | 470 | 475 | 51,200 |
2023/02/10 | 500 | 500 | 488 | 490 | 44,400 |
2023/02/09 | 492 | 499 | 490 | 497 | 62,500 |
2023/02/08 | 516 | 517 | 512 | 512 | 14,900 |
2023/02/07 | 518 | 518 | 514 | 516 | 8,800 |
2023/02/06 | 516 | 519 | 513 | 516 | 20,700 |
2023/02/03 | 510 | 517 | 510 | 516 | 16,400 |
2023/02/02 | 510 | 513 | 508 | 513 | 21,900 |
2023/02/01 | 509 | 510 | 507 | 510 | 14,300 |
2023/01/31 | 508 | 509 | 505 | 506 | 5,900 |
2023/01/30 | 507 | 510 | 504 | 508 | 10,500 |
2023/01/27 | 507 | 510 | 502 | 508 | 18,400 |
2023/01/26 | 506 | 510 | 505 | 507 | 14,200 |
2023/01/25 | 504 | 508 | 500 | 508 | 17,100 |
2023/01/24 | 502 | 505 | 501 | 503 | 18,100 |
2023/01/23 | 498 | 499 | 491 | 498 | 26,600 |
2023/01/20 | 495 | 500 | 490 | 496 | 29,600 |
2023/01/19 | 495 | 499 | 492 | 499 | 18,500 |
2023/01/18 | 495 | 505 | 492 | 500 | 32,400 |
2023/01/17 | 496 | 501 | 495 | 497 | 13,200 |
2023/01/16 | 496 | 497 | 492 | 497 | 11,300 |
2023/01/13 | 496 | 507 | 487 | 496 | 51,900 |
2023/01/12 | 499 | 500 | 495 | 500 | 22,200 |
2023/01/11 | 498 | 507 | 497 | 500 | 42,200 |
2023/01/10 | 492 | 496 | 489 | 496 | 39,300 |
2023/01/06 | 482 | 491 | 476 | 490 | 21,400 |
2023/01/05 | 480 | 488 | 473 | 487 | 39,100 |
2023/01/04 | 481 | 483 | 471 | 479 | 57,000 |