中日本鋳工(6439)の株価時系列情報
中日本鋳工(6439)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 |
---|---|---|---|---|---|
2024/04/24 | 492 | 492 | 492 | 492 | 100 |
2024/04/22 | 493 | 495 | 493 | 494 | 1,300 |
2024/04/19 | 494 | 494 | 490 | 490 | 400 |
2024/04/15 | 495 | 499 | 495 | 499 | 300 |
2024/04/12 | 501 | 502 | 501 | 502 | 200 |
2024/04/11 | 492 | 500 | 492 | 500 | 300 |
2024/04/10 | 504 | 504 | 504 | 504 | 200 |
2024/04/08 | 503 | 503 | 502 | 502 | 1,100 |
2024/04/05 | 500 | 507 | 500 | 507 | 400 |
2024/04/03 | 501 | 501 | 492 | 492 | 500 |
2024/04/01 | 501 | 502 | 501 | 501 | 400 |
2024/03/29 | 507 | 510 | 502 | 502 | 2,300 |
2024/03/28 | 496 | 530 | 495 | 506 | 8,800 |
2024/03/27 | 491 | 493 | 491 | 492 | 1,300 |
2024/03/25 | 497 | 497 | 497 | 497 | 400 |
2024/03/22 | 498 | 498 | 498 | 498 | 2,100 |
2024/03/21 | 504 | 504 | 493 | 493 | 400 |
2024/03/19 | 504 | 504 | 504 | 504 | 500 |
2024/03/18 | 491 | 498 | 491 | 498 | 1,100 |
2024/03/15 | 486 | 491 | 486 | 491 | 200 |
2024/03/14 | 490 | 490 | 489 | 489 | 200 |
2024/03/13 | 488 | 488 | 488 | 488 | 300 |
2024/03/11 | 483 | 483 | 482 | 482 | 500 |
2024/03/08 | 488 | 488 | 488 | 488 | 100 |
2024/03/07 | 484 | 492 | 484 | 492 | 400 |
2024/03/05 | 499 | 499 | 499 | 499 | 200 |
2024/02/28 | 499 | 499 | 499 | 499 | 200 |
2024/02/27 | 483 | 486 | 483 | 486 | 200 |
2024/02/26 | 491 | 491 | 481 | 491 | 3,700 |
2024/02/22 | 487 | 487 | 487 | 487 | 100 |
2024/02/21 | 484 | 484 | 484 | 484 | 200 |
2024/02/20 | 481 | 484 | 481 | 484 | 600 |
2024/02/19 | 481 | 481 | 474 | 474 | 800 |
2024/02/16 | 482 | 482 | 474 | 481 | 1,500 |
2024/02/15 | 482 | 482 | 482 | 482 | 100 |
2024/02/14 | 475 | 479 | 470 | 479 | 5,200 |
2024/02/13 | 498 | 500 | 470 | 485 | 8,100 |
2024/02/09 | 499 | 499 | 492 | 494 | 1,000 |
2024/02/08 | 494 | 500 | 494 | 500 | 1,100 |
2024/02/07 | 500 | 500 | 498 | 498 | 200 |
2024/02/06 | 506 | 507 | 500 | 500 | 600 |
2024/02/05 | 507 | 507 | 504 | 507 | 3,600 |
2024/02/02 | 487 | 505 | 484 | 505 | 1,700 |
2024/02/01 | 495 | 495 | 485 | 490 | 6,000 |
2024/01/31 | 494 | 498 | 490 | 498 | 2,400 |
2024/01/30 | 505 | 505 | 490 | 498 | 7,400 |
2024/01/29 | 517 | 517 | 490 | 502 | 6,200 |
2024/01/26 | 503 | 515 | 503 | 507 | 500 |
2024/01/25 | 513 | 520 | 500 | 500 | 2,500 |
2024/01/24 | 516 | 516 | 500 | 510 | 4,600 |
2024/01/23 | 527 | 527 | 526 | 526 | 300 |
2024/01/22 | 528 | 528 | 528 | 528 | 200 |
2024/01/18 | 523 | 529 | 515 | 515 | 1,200 |
2024/01/17 | 526 | 533 | 526 | 533 | 200 |
2024/01/16 | 535 | 535 | 530 | 534 | 3,600 |
2024/01/15 | 530 | 530 | 530 | 530 | 100 |
2024/01/12 | 543 | 550 | 530 | 530 | 700 |
2024/01/11 | 539 | 539 | 539 | 539 | 100 |
2024/01/10 | 530 | 530 | 518 | 529 | 900 |
2024/01/09 | 529 | 529 | 529 | 529 | 500 |
2024/01/04 | 522 | 522 | 522 | 522 | 100 |
2023/12/29 | 501 | 503 | 501 | 503 | 600 |
2023/12/27 | 512 | 512 | 502 | 502 | 800 |
2023/12/26 | 521 | 521 | 509 | 521 | 600 |
2023/12/25 | 524 | 529 | 508 | 521 | 900 |
2023/12/22 | 481 | 505 | 481 | 504 | 1,100 |
2023/12/21 | 486 | 493 | 482 | 486 | 1,100 |
2023/12/20 | 494 | 500 | 486 | 486 | 1,600 |
2023/12/19 | 492 | 492 | 491 | 491 | 400 |
2023/12/18 | 500 | 500 | 492 | 495 | 1,600 |
2023/12/14 | 510 | 510 | 510 | 510 | 200 |
2023/12/13 | 516 | 516 | 516 | 516 | 100 |
2023/12/12 | 510 | 510 | 506 | 506 | 200 |
2023/12/11 | 510 | 520 | 510 | 520 | 1,100 |
2023/12/08 | 513 | 513 | 510 | 510 | 900 |
2023/12/07 | 511 | 521 | 511 | 512 | 1,600 |
2023/12/06 | 543 | 543 | 543 | 543 | 200 |
2023/12/05 | 540 | 540 | 540 | 540 | 300 |
2023/12/01 | 546 | 546 | 530 | 530 | 1,400 |
2023/11/30 | 548 | 550 | 545 | 545 | 1,000 |
2023/11/29 | 540 | 540 | 540 | 540 | 200 |
2023/11/28 | 527 | 540 | 527 | 540 | 700 |
2023/11/27 | 534 | 534 | 523 | 525 | 800 |
2023/11/24 | 522 | 522 | 520 | 520 | 600 |
2023/11/22 | 538 | 538 | 520 | 520 | 2,000 |
2023/11/21 | 538 | 538 | 513 | 521 | 3,900 |
2023/11/20 | 532 | 538 | 532 | 538 | 200 |
2023/11/17 | 516 | 516 | 516 | 516 | 100 |
2023/11/16 | 519 | 519 | 519 | 519 | 300 |
2023/11/15 | 512 | 519 | 510 | 514 | 700 |
2023/11/14 | 520 | 522 | 510 | 515 | 4,400 |
2023/11/13 | 501 | 550 | 500 | 540 | 4,000 |
2023/11/10 | 484 | 499 | 480 | 499 | 1,500 |
2023/11/08 | 510 | 510 | 510 | 510 | 100 |
2023/11/07 | 501 | 501 | 501 | 501 | 100 |
2023/11/06 | 502 | 502 | 500 | 500 | 200 |
2023/11/02 | 502 | 502 | 502 | 502 | 100 |
2023/11/01 | 512 | 512 | 512 | 512 | 100 |
2023/10/31 | 500 | 500 | 500 | 500 | 500 |
2023/10/30 | 500 | 500 | 500 | 500 | 100 |
2023/10/26 | 521 | 521 | 501 | 510 | 400 |
2023/10/25 | 521 | 521 | 521 | 521 | 100 |
2023/10/24 | 517 | 517 | 517 | 517 | 200 |
2023/10/23 | 534 | 534 | 534 | 534 | 100 |
2023/10/16 | 534 | 534 | 534 | 534 | 300 |
2023/10/13 | 511 | 528 | 511 | 528 | 200 |
2023/10/12 | 521 | 530 | 521 | 530 | 200 |
2023/10/11 | 511 | 538 | 507 | 511 | 600 |
2023/10/10 | 539 | 539 | 538 | 538 | 200 |
2023/10/06 | 484 | 539 | 484 | 539 | 1,100 |
2023/10/05 | 492 | 492 | 492 | 492 | 200 |
2023/10/04 | 506 | 511 | 490 | 490 | 2,500 |
2023/10/03 | 532 | 532 | 501 | 528 | 1,000 |
2023/09/29 | 542 | 542 | 542 | 542 | 100 |
2023/09/28 | 533 | 533 | 532 | 532 | 200 |
2023/09/27 | 531 | 531 | 531 | 531 | 100 |
2023/09/26 | 536 | 536 | 531 | 531 | 500 |
2023/09/25 | 544 | 544 | 543 | 544 | 900 |
2023/09/22 | 543 | 543 | 543 | 543 | 100 |
2023/09/21 | 536 | 536 | 536 | 536 | 200 |
2023/09/20 | 540 | 540 | 533 | 533 | 400 |
2023/09/19 | 540 | 540 | 535 | 540 | 1,400 |
2023/09/15 | 526 | 526 | 526 | 526 | 200 |
2023/09/14 | 520 | 520 | 520 | 520 | 200 |
2023/09/12 | 515 | 527 | 515 | 527 | 300 |
2023/09/11 | 527 | 527 | 524 | 524 | 900 |
2023/09/08 | 516 | 516 | 516 | 516 | 100 |
2023/09/06 | 519 | 519 | 516 | 516 | 400 |
2023/09/05 | 515 | 515 | 515 | 515 | 100 |
2023/09/04 | 524 | 524 | 507 | 513 | 3,200 |
2023/09/01 | 524 | 524 | 496 | 514 | 1,600 |
2023/08/31 | 500 | 523 | 500 | 521 | 2,300 |
2023/08/30 | 495 | 500 | 495 | 495 | 1,700 |
2023/08/28 | 489 | 496 | 489 | 494 | 700 |
2023/08/25 | 482 | 482 | 480 | 480 | 800 |
2023/08/24 | 493 | 493 | 482 | 482 | 1,300 |
2023/08/23 | 489 | 489 | 489 | 489 | 200 |
2023/08/21 | 481 | 481 | 481 | 481 | 1,200 |
2023/08/18 | 480 | 485 | 480 | 485 | 900 |
2023/08/17 | 488 | 488 | 480 | 480 | 1,400 |
2023/08/16 | 491 | 492 | 491 | 492 | 500 |
2023/08/15 | 493 | 495 | 492 | 492 | 1,100 |
2023/08/14 | 486 | 492 | 486 | 492 | 1,800 |
2023/08/10 | 480 | 480 | 480 | 480 | 100 |
2023/08/09 | 466 | 466 | 465 | 465 | 200 |
2023/08/08 | 480 | 480 | 464 | 474 | 800 |
2023/08/07 | 470 | 474 | 470 | 474 | 600 |
2023/08/04 | 470 | 470 | 470 | 470 | 100 |
2023/08/03 | 471 | 471 | 461 | 461 | 500 |
2023/08/02 | 476 | 476 | 476 | 476 | 200 |
2023/08/01 | 478 | 478 | 476 | 476 | 400 |
2023/07/31 | 478 | 478 | 478 | 478 | 100 |
2023/07/28 | 478 | 478 | 476 | 476 | 300 |
2023/07/27 | 483 | 483 | 478 | 478 | 600 |
2023/07/26 | 480 | 484 | 480 | 484 | 600 |
2023/07/25 | 478 | 480 | 478 | 480 | 2,400 |
2023/07/24 | 485 | 485 | 468 | 468 | 400 |
2023/07/21 | 481 | 481 | 481 | 481 | 100 |
2023/07/20 | 480 | 482 | 480 | 482 | 400 |
2023/07/19 | 485 | 488 | 480 | 480 | 10,900 |
2023/07/18 | 483 | 483 | 483 | 483 | 1,100 |
2023/07/13 | 466 | 466 | 461 | 466 | 600 |
2023/07/11 | 480 | 480 | 480 | 480 | 700 |
2023/07/10 | 481 | 482 | 463 | 463 | 700 |
2023/07/07 | 473 | 482 | 473 | 482 | 400 |
2023/07/06 | 466 | 482 | 454 | 457 | 1,800 |
2023/07/05 | 460 | 485 | 455 | 460 | 9,600 |
2023/07/04 | 443 | 444 | 442 | 444 | 900 |
2023/07/03 | 445 | 445 | 445 | 445 | 300 |
2023/06/30 | 444 | 444 | 443 | 443 | 400 |
2023/06/28 | 443 | 443 | 443 | 443 | 100 |
2023/06/23 | 441 | 442 | 441 | 442 | 700 |
2023/06/22 | 442 | 442 | 442 | 442 | 100 |
2023/06/21 | 445 | 445 | 442 | 442 | 700 |
2023/06/20 | 443 | 443 | 442 | 442 | 1,400 |
2023/06/19 | 444 | 444 | 443 | 443 | 600 |
2023/06/16 | 443 | 443 | 443 | 443 | 500 |
2023/06/15 | 447 | 447 | 447 | 447 | 400 |
2023/06/14 | 447 | 447 | 446 | 446 | 900 |
2023/06/13 | 446 | 446 | 446 | 446 | 100 |
2023/06/12 | 447 | 447 | 446 | 446 | 400 |
2023/06/09 | 446 | 446 | 446 | 446 | 500 |
2023/06/08 | 450 | 450 | 444 | 444 | 6,700 |
2023/06/07 | 443 | 446 | 441 | 446 | 6,100 |
2023/06/06 | 446 | 449 | 443 | 446 | 2,100 |
2023/06/05 | 452 | 455 | 450 | 455 | 2,800 |
2023/06/02 | 451 | 452 | 451 | 452 | 1,500 |
2023/05/31 | 453 | 453 | 453 | 453 | 100 |
2023/05/29 | 453 | 457 | 453 | 453 | 1,400 |
2023/05/26 | 455 | 455 | 453 | 453 | 1,500 |
2023/05/25 | 459 | 459 | 455 | 455 | 400 |
2023/05/23 | 458 | 459 | 455 | 459 | 1,800 |
2023/05/22 | 458 | 461 | 458 | 460 | 400 |
2023/05/19 | 460 | 460 | 459 | 459 | 500 |
2023/05/18 | 460 | 460 | 460 | 460 | 500 |
2023/05/17 | 461 | 461 | 460 | 460 | 400 |
2023/05/16 | 461 | 464 | 461 | 464 | 500 |
2023/05/15 | 459 | 459 | 455 | 456 | 1,900 |
2023/05/12 | 461 | 461 | 456 | 456 | 1,300 |
2023/05/11 | 466 | 466 | 460 | 460 | 1,800 |