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

中野冷機(6411)の株価時系列情報

中野冷機(6411)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 6,600 6,670 6,570 6,570 6,100
2023/12/28 6,440 6,780 6,370 6,670 25,300
2023/12/27 7,180 7,190 7,100 7,150 15,100
2023/12/26 7,200 7,250 7,170 7,190 6,700
2023/12/25 7,280 7,290 7,150 7,200 7,500
2023/12/22 7,160 7,200 7,150 7,200 2,900
2023/12/21 7,150 7,200 7,140 7,200 3,600
2023/12/20 7,090 7,150 7,090 7,150 2,000
2023/12/19 6,950 7,070 6,950 7,070 2,700
2023/12/18 7,020 7,080 6,890 7,000 5,100
2023/12/15 7,060 7,130 7,010 7,060 3,600
2023/12/14 7,060 7,180 7,060 7,100 4,100
2023/12/13 7,200 7,210 7,140 7,210 3,600
2023/12/12 7,290 7,300 7,070 7,180 6,200
2023/12/11 7,340 7,340 7,190 7,250 9,600
2023/12/08 7,090 7,200 7,020 7,120 6,300
2023/12/07 7,050 7,130 7,050 7,100 4,800
2023/12/06 7,320 7,320 7,020 7,030 12,700
2023/12/05 7,050 7,070 6,970 7,020 7,300
2023/12/04 6,940 7,040 6,920 6,970 8,400
2023/12/01 6,880 6,940 6,810 6,900 7,900
2023/11/30 6,950 6,960 6,860 6,870 5,400
2023/11/29 6,970 7,020 6,840 6,890 9,200
2023/11/28 6,860 6,880 6,790 6,880 6,000
2023/11/27 6,890 6,900 6,840 6,840 3,700
2023/11/24 6,860 6,910 6,840 6,890 5,400
2023/11/22 6,890 6,890 6,810 6,850 1,700
2023/11/21 6,890 6,900 6,840 6,850 3,100
2023/11/20 6,870 6,890 6,760 6,890 1,400
2023/11/17 6,850 6,900 6,850 6,890 1,200
2023/11/16 6,910 6,910 6,840 6,900 900
2023/11/15 6,900 6,950 6,800 6,890 3,800
2023/11/14 6,900 6,900 6,850 6,900 900
2023/11/13 6,810 6,900 6,800 6,830 2,100
2023/11/10 6,910 6,910 6,720 6,900 5,200
2023/11/09 6,950 6,950 6,850 6,900 1,200
2023/11/08 7,000 7,000 6,950 6,970 1,500
2023/11/07 7,000 7,000 6,930 6,960 600
2023/11/06 6,860 7,100 6,860 7,000 3,500
2023/11/02 6,860 6,860 6,830 6,860 500
2023/11/01 6,790 6,800 6,730 6,800 2,800
2023/10/31 6,650 6,780 6,650 6,730 2,200
2023/10/30 6,620 6,680 6,530 6,640 1,300
2023/10/27 6,800 6,800 6,660 6,660 3,400
2023/10/26 6,870 6,930 6,830 6,830 1,200
2023/10/25 6,850 6,880 6,840 6,850 500
2023/10/24 6,870 6,870 6,810 6,820 1,500
2023/10/23 6,960 6,960 6,810 6,860 1,000
2023/10/20 6,860 6,880 6,860 6,860 300
2023/10/19 6,910 6,910 6,850 6,880 900
2023/10/18 6,930 6,940 6,860 6,920 1,000
2023/10/17 6,800 6,900 6,800 6,900 1,100
2023/10/16 6,950 6,980 6,740 6,740 4,600
2023/10/13 6,870 6,900 6,870 6,870 900
2023/10/12 6,900 6,900 6,840 6,900 2,300
2023/10/11 6,860 6,910 6,860 6,900 600
2023/10/10 6,690 7,000 6,690 6,830 4,400
2023/10/06 6,580 6,690 6,580 6,670 2,700
2023/10/05 6,750 6,750 6,650 6,750 2,000
2023/10/04 6,700 6,750 6,670 6,700 2,000
2023/10/03 6,850 6,850 6,710 6,730 3,600
2023/10/02 6,990 6,990 6,820 6,830 2,900
2023/09/29 6,810 7,010 6,810 6,980 4,000
2023/09/28 6,780 6,800 6,750 6,800 3,300
2023/09/27 6,770 6,780 6,710 6,780 1,100
2023/09/26 6,700 7,340 6,680 6,770 6,100
2023/09/25 6,580 6,720 6,580 6,720 1,400
2023/09/22 6,530 6,570 6,530 6,540 1,200
2023/09/21 6,540 6,570 6,530 6,530 1,100
2023/09/20 6,510 6,590 6,510 6,580 1,300
2023/09/19 6,560 6,590 6,510 6,590 800
2023/09/15 6,560 6,620 6,510 6,570 3,800
2023/09/14 6,590 6,590 6,500 6,560 1,500
2023/09/13 6,450 6,550 6,440 6,550 900
2023/09/12 6,460 6,500 6,440 6,440 900
2023/09/11 6,560 6,590 6,360 6,440 3,500
2023/09/08 6,560 6,560 6,520 6,560 1,100
2023/09/07 6,580 6,590 6,540 6,580 800
2023/09/06 6,550 6,580 6,540 6,560 700
2023/09/05 6,560 6,600 6,540 6,560 1,200
2023/09/04 6,600 6,600 6,470 6,570 1,800
2023/09/01 6,510 6,510 6,460 6,460 1,500
2023/08/31 6,480 6,480 6,480 6,480 100
2023/08/30 6,530 6,530 6,460 6,460 1,000
2023/08/29 6,500 6,510 6,470 6,470 800
2023/08/28 6,500 6,530 6,470 6,470 1,100
2023/08/25 6,540 6,540 6,470 6,470 1,200
2023/08/24 6,570 6,570 6,430 6,440 900
2023/08/23 6,360 6,480 6,360 6,480 1,000
2023/08/22 6,490 6,490 6,360 6,360 1,100
2023/08/21 6,510 6,510 6,450 6,490 400
2023/08/18 6,570 6,570 6,450 6,530 1,900
2023/08/17 6,470 6,550 6,470 6,550 1,400
2023/08/16 6,690 6,690 6,460 6,500 5,100
2023/08/15 6,400 6,970 6,370 6,730 15,300
2023/08/14 6,080 6,240 5,980 6,000 21,500
2023/08/10 5,660 6,100 5,660 5,950 16,300
2023/08/09 5,690 5,690 5,660 5,660 300
2023/08/02 5,700 5,710 5,700 5,710 300
2023/08/01 5,660 5,660 5,660 5,660 100
2023/07/31 5,690 5,690 5,660 5,660 200
2023/07/28 5,700 5,700 5,670 5,670 1,400
2023/07/27 5,700 5,720 5,670 5,700 800
2023/07/26 5,670 5,700 5,670 5,700 1,200
2023/07/25 5,690 5,690 5,670 5,670 200
2023/07/24 5,660 5,660 5,660 5,660 100
2023/07/14 5,650 5,650 5,630 5,630 200
2023/07/13 5,650 5,650 5,650 5,650 200
2023/07/11 5,670 5,670 5,660 5,660 200
2023/07/10 5,730 5,830 5,650 5,670 5,200
2023/07/07 5,730 5,730 5,730 5,730 100
2023/07/06 5,720 5,750 5,720 5,730 700
2023/07/05 5,750 5,760 5,710 5,760 2,700
2023/07/04 5,810 5,810 5,740 5,740 1,700
2023/07/03 5,800 5,800 5,750 5,750 700
2023/06/30 5,810 5,810 5,810 5,810 600
2023/06/29 5,830 5,840 5,710 5,810 3,200
2023/06/28 5,890 5,920 5,770 5,820 4,700
2023/06/27 5,620 5,620 5,620 5,620 100
2023/06/22 5,590 5,590 5,590 5,590 200
2023/06/20 5,600 5,690 5,490 5,580 2,300
2023/06/19 5,700 5,700 5,470 5,610 5,300
2023/06/15 5,700 5,700 5,700 5,700 100
2023/06/13 5,750 5,750 5,740 5,750 2,500
2023/06/12 5,710 5,730 5,650 5,700 2,600
2023/06/09 5,610 5,720 5,610 5,710 1,700
2023/06/08 5,640 5,810 5,600 5,810 1,200
2023/06/07 5,600 5,780 5,590 5,640 4,200
2023/06/06 5,530 5,550 5,520 5,540 600
2023/06/05 5,550 5,550 5,530 5,530 200
2023/06/02 5,570 5,570 5,500 5,500 1,300
2023/06/01 5,570 5,570 5,510 5,520 400
2023/05/31 5,550 5,550 5,500 5,500 300
2023/05/30 5,550 5,570 5,510 5,510 700
2023/05/29 5,580 5,580 5,530 5,530 300
2023/05/26 5,570 5,580 5,540 5,580 300
2023/05/25 5,530 5,530 5,510 5,510 1,100
2023/05/24 5,590 5,590 5,520 5,520 200
2023/05/23 5,600 5,620 5,420 5,530 5,200
2023/05/22 5,570 5,590 5,520 5,540 800
2023/05/19 5,590 5,620 5,590 5,620 200
2023/05/17 5,610 5,610 5,610 5,610 200
2023/05/16 5,610 5,610 5,590 5,590 300
2023/05/15 5,680 5,680 5,590 5,620 1,700
2023/05/12 5,780 5,790 5,740 5,740 600
2023/05/11 5,790 5,790 5,710 5,750 1,700
2023/05/10 5,720 5,920 5,720 5,790 3,200
2023/05/09 5,730 5,730 5,720 5,720 200
2023/05/08 5,690 5,720 5,680 5,680 600
2023/05/02 5,670 5,690 5,660 5,690 600
2023/05/01 5,650 5,730 5,650 5,670 500
2023/04/28 5,650 5,650 5,640 5,640 200
2023/04/27 5,680 5,730 5,620 5,700 600
2023/04/26 5,900 5,900 5,720 5,740 2,100
2023/04/25 5,950 5,950 5,730 5,900 4,100
2023/04/24 5,950 6,040 5,820 5,950 3,700
2023/04/21 5,890 5,890 5,890 5,890 100
2023/04/18 5,900 5,900 5,870 5,870 200
2023/04/12 5,860 5,900 5,790 5,830 2,500
2023/04/11 5,900 5,930 5,780 5,890 3,700
2023/04/10 5,860 5,900 5,860 5,900 7,800
2023/04/07 5,750 5,890 5,730 5,860 3,200
2023/04/06 5,710 5,740 5,670 5,720 800
2023/04/05 5,710 5,730 5,670 5,670 500
2023/04/04 5,750 5,870 5,720 5,750 4,100
2023/04/03 5,690 5,750 5,650 5,710 2,500
2023/03/30 5,680 5,700 5,670 5,700 400
2023/03/29 5,530 5,770 5,530 5,670 2,400
2023/03/28 5,540 5,540 5,530 5,530 400
2023/03/27 5,540 5,540 5,540 5,540 100
2023/03/24 5,500 5,500 5,470 5,500 500
2023/03/23 5,510 5,540 5,450 5,500 1,300
2023/03/17 5,450 5,450 5,450 5,450 200
2023/03/16 5,370 5,550 5,370 5,550 600
2023/03/15 5,420 5,470 5,330 5,470 1,000
2023/03/14 5,480 5,480 5,360 5,420 800
2023/03/13 5,520 5,540 5,490 5,540 400
2023/03/10 5,590 5,640 5,500 5,520 3,300
2023/03/09 5,570 5,590 5,530 5,590 1,200
2023/03/08 5,530 5,660 5,530 5,570 3,200
2023/03/07 5,540 5,540 5,530 5,530 200
2023/03/06 5,560 5,670 5,540 5,560 1,300
2023/03/03 5,540 5,670 5,540 5,560 1,300
2023/03/02 5,540 5,630 5,530 5,580 3,200
2023/03/01 5,550 5,630 5,530 5,530 1,100
2023/02/27 5,610 5,610 5,520 5,590 1,800
2023/02/24 5,690 5,690 5,630 5,630 500
2023/02/22 5,660 5,690 5,620 5,690 600
2023/02/20 5,680 5,830 5,680 5,760 1,700
2023/02/17 5,830 5,830 5,700 5,700 600
2023/02/16 5,880 5,880 5,810 5,860 600
2023/02/15 5,820 5,900 5,820 5,900 600
2023/02/14 5,820 5,820 5,820 5,820 100
2023/02/10 5,860 5,900 5,760 5,880 4,900
2023/02/09 5,570 5,870 5,570 5,860 6,100
2023/02/08 5,480 5,540 5,480 5,500 1,000
2023/02/07 5,500 5,550 5,500 5,550 600
2023/02/06 5,500 5,560 5,500 5,560 600
2023/02/03 5,540 5,550 5,510 5,510 600
2023/02/02 5,510 5,610 5,510 5,510 500
2023/02/01 5,510 5,510 5,510 5,510 100
2023/01/27 5,600 5,600 5,550 5,550 200
2023/01/26 5,650 5,650 5,610 5,610 500
2023/01/25 5,670 5,670 5,550 5,650 1,600
2023/01/24 5,690 5,700 5,590 5,670 1,300
2023/01/23 5,720 5,770 5,690 5,690 500
2023/01/20 5,680 5,740 5,680 5,720 600
2023/01/19 5,670 5,720 5,670 5,680 600
2023/01/18 5,640 5,740 5,640 5,680 600
2023/01/17 5,750 5,750 5,740 5,740 500
2023/01/16 5,790 5,790 5,770 5,770 300
2023/01/13 5,840 5,950 5,840 5,900 800
2023/01/12 5,910 5,910 5,730 5,860 1,200
2023/01/11 6,030 6,100 5,910 6,010 2,100
2023/01/10 6,000 6,030 6,000 6,030 600
2023/01/06 6,000 6,000 6,000 6,000 100

このページの先頭へ