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

中北製作所(6496)の株価時系列情報

中北製作所(6496)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
2021/12/30 2,380 2,388 2,375 2,375 1,500
2021/12/29 2,381 2,381 2,380 2,380 400
2021/12/28 2,385 2,385 2,384 2,385 1,900
2021/12/27 2,415 2,415 2,384 2,384 1,700
2021/12/24 2,422 2,422 2,416 2,416 1,100
2021/12/23 2,415 2,420 2,415 2,415 500
2021/12/22 2,438 2,438 2,400 2,424 1,000
2021/12/21 2,400 2,450 2,400 2,438 700
2021/12/20 2,490 2,490 2,400 2,400 3,700
2021/12/17 2,493 2,493 2,491 2,491 300
2021/12/16 2,500 2,500 2,491 2,499 500
2021/12/15 2,492 2,492 2,492 2,492 200
2021/12/13 2,500 2,500 2,499 2,500 1,500
2021/12/10 2,506 2,510 2,505 2,510 1,200
2021/12/09 2,524 2,524 2,505 2,506 1,100
2021/12/08 2,505 2,525 2,505 2,505 1,200
2021/12/07 2,540 2,540 2,500 2,511 900
2021/12/06 2,535 2,539 2,500 2,539 1,300
2021/12/03 2,551 2,589 2,538 2,538 1,300
2021/12/02 2,550 2,550 2,550 2,550 200
2021/12/01 2,560 2,560 2,560 2,560 200
2021/11/30 2,610 2,610 2,563 2,563 600
2021/11/29 2,582 2,620 2,571 2,610 700
2021/11/26 2,614 2,624 2,576 2,582 2,400
2021/11/25 2,612 2,626 2,612 2,614 500
2021/11/24 2,624 2,624 2,600 2,624 1,000
2021/11/22 2,599 2,600 2,592 2,600 2,400
2021/11/19 2,595 2,595 2,580 2,580 800
2021/11/18 2,598 2,636 2,596 2,636 900
2021/11/17 2,596 2,638 2,596 2,638 200
2021/11/16 2,600 2,600 2,600 2,600 1,200
2021/11/15 2,595 2,595 2,595 2,595 1,200
2021/11/12 2,599 2,600 2,570 2,600 1,800
2021/11/11 2,598 2,636 2,598 2,636 200
2021/11/10 2,600 2,600 2,600 2,600 200
2021/11/09 2,568 2,568 2,566 2,566 1,300
2021/11/08 2,605 2,605 2,563 2,563 1,800
2021/11/05 2,604 2,629 2,604 2,623 600
2021/11/04 2,604 2,604 2,604 2,604 100
2021/11/02 2,603 2,603 2,603 2,603 300
2021/11/01 2,638 2,638 2,603 2,603 500
2021/10/29 2,605 2,605 2,593 2,593 500
2021/10/28 2,604 2,604 2,604 2,604 100
2021/10/27 2,626 2,634 2,626 2,634 900
2021/10/26 2,600 2,626 2,600 2,626 600
2021/10/25 2,570 2,570 2,570 2,570 100
2021/10/22 2,581 2,621 2,581 2,584 400
2021/10/21 2,600 2,605 2,574 2,605 700
2021/10/20 2,587 2,587 2,583 2,584 400
2021/10/19 2,580 2,580 2,580 2,580 1,200
2021/10/15 2,578 2,580 2,571 2,580 900
2021/10/14 2,548 2,565 2,548 2,558 300
2021/10/13 2,548 2,650 2,538 2,548 5,700
2021/10/12 2,650 2,650 2,575 2,575 5,300
2021/10/11 2,650 2,650 2,650 2,650 3,100
2021/10/08 2,644 2,650 2,644 2,650 200
2021/10/07 2,644 2,650 2,634 2,642 1,000
2021/10/05 2,650 2,650 2,650 2,650 300
2021/10/04 2,689 2,689 2,689 2,689 100
2021/10/01 2,675 2,675 2,670 2,672 500
2021/09/30 2,699 2,700 2,690 2,691 700
2021/09/29 2,680 2,695 2,680 2,695 700
2021/09/28 2,695 2,710 2,695 2,700 1,300
2021/09/27 2,680 2,700 2,680 2,695 2,300
2021/09/24 2,640 2,665 2,639 2,665 400
2021/09/22 2,685 2,685 2,680 2,680 200
2021/09/21 2,638 2,638 2,638 2,638 100
2021/09/17 2,688 2,688 2,688 2,688 100
2021/09/16 2,667 2,670 2,658 2,658 700
2021/09/15 2,694 2,694 2,662 2,662 1,200
2021/09/14 2,697 2,697 2,697 2,697 100
2021/09/13 2,685 2,685 2,681 2,681 300
2021/09/10 2,684 2,684 2,680 2,680 300
2021/09/09 2,675 2,675 2,666 2,666 1,100
2021/09/08 2,664 2,675 2,664 2,675 400
2021/09/07 2,671 2,671 2,671 2,671 100
2021/09/06 2,654 2,691 2,654 2,671 1,400
2021/09/03 2,648 2,675 2,645 2,675 500
2021/09/02 2,681 2,681 2,639 2,669 1,100
2021/09/01 2,665 2,665 2,665 2,665 100
2021/08/31 2,665 2,665 2,663 2,665 700
2021/08/30 2,665 2,665 2,664 2,665 600
2021/08/27 2,661 2,665 2,661 2,665 300
2021/08/26 2,646 2,677 2,646 2,677 500
2021/08/25 2,646 2,646 2,646 2,646 100
2021/08/24 2,677 2,677 2,648 2,648 200
2021/08/23 2,600 2,650 2,600 2,650 500
2021/08/20 2,661 2,661 2,601 2,642 1,600
2021/08/19 2,683 2,684 2,675 2,675 400
2021/08/18 2,700 2,701 2,666 2,699 1,100
2021/08/17 2,680 2,750 2,680 2,699 2,200
2021/08/16 2,659 2,662 2,659 2,662 400
2021/08/13 2,659 2,659 2,659 2,659 100
2021/08/12 2,655 2,659 2,655 2,659 800
2021/08/11 2,657 2,657 2,651 2,653 1,100
2021/08/10 2,634 2,659 2,632 2,633 400
2021/08/06 2,647 2,647 2,618 2,630 500
2021/08/02 2,662 2,662 2,620 2,620 200
2021/07/30 2,662 2,662 2,626 2,630 1,400
2021/07/29 2,612 2,612 2,612 2,612 100
2021/07/28 2,626 2,626 2,612 2,613 800
2021/07/27 2,629 2,630 2,626 2,626 600
2021/07/26 2,648 2,652 2,626 2,626 800
2021/07/21 2,603 2,607 2,603 2,607 300
2021/07/20 2,602 2,602 2,602 2,602 200
2021/07/19 2,642 2,642 2,634 2,634 500
2021/07/16 2,623 2,642 2,623 2,642 600
2021/07/15 2,642 2,642 2,622 2,622 300
2021/07/14 2,637 2,648 2,620 2,648 1,100
2021/07/13 2,639 2,668 2,637 2,637 1,500
2021/07/12 2,626 2,645 2,626 2,637 600
2021/07/09 2,631 2,631 2,626 2,626 200
2021/07/08 2,659 2,664 2,640 2,664 500
2021/07/07 2,655 2,655 2,650 2,650 2,100
2021/07/05 2,660 2,660 2,660 2,660 100
2021/07/02 2,669 2,669 2,669 2,669 100
2021/07/01 2,642 2,642 2,641 2,641 500
2021/06/30 2,645 2,645 2,642 2,642 400
2021/06/29 2,652 2,652 2,652 2,652 100
2021/06/28 2,679 2,679 2,679 2,679 400
2021/06/25 2,666 2,679 2,657 2,679 1,400
2021/06/24 2,665 2,700 2,665 2,692 700
2021/06/23 2,685 2,700 2,642 2,664 1,600
2021/06/22 2,709 2,709 2,675 2,675 300
2021/06/21 2,681 2,682 2,666 2,666 1,300
2021/06/18 2,696 2,696 2,687 2,689 400
2021/06/17 2,700 2,700 2,697 2,697 200
2021/06/16 2,699 2,699 2,696 2,696 200
2021/06/15 2,747 2,747 2,696 2,702 1,200
2021/06/14 2,718 2,718 2,691 2,697 1,000
2021/06/11 2,750 2,750 2,702 2,718 600
2021/06/10 2,690 2,708 2,690 2,702 600
2021/06/09 2,670 2,692 2,670 2,683 1,700
2021/06/08 2,676 2,680 2,670 2,670 1,400
2021/06/07 2,686 2,721 2,680 2,687 900
2021/06/04 2,710 2,726 2,696 2,696 1,100
2021/06/03 2,724 2,726 2,716 2,716 400
2021/06/02 2,740 2,740 2,717 2,717 200
2021/06/01 2,755 2,782 2,715 2,715 1,600
2021/05/31 2,743 2,743 2,716 2,740 1,100
2021/05/28 2,761 2,788 2,750 2,750 3,500
2021/05/27 2,901 2,928 2,900 2,900 1,000
2021/05/26 2,929 2,931 2,901 2,901 800
2021/05/25 2,930 2,930 2,929 2,929 300
2021/05/24 2,925 2,930 2,900 2,930 1,400
2021/05/21 2,928 2,930 2,920 2,930 800
2021/05/20 2,920 2,929 2,871 2,928 1,900
2021/05/19 2,896 2,929 2,896 2,929 300
2021/05/18 2,914 2,928 2,899 2,899 400
2021/05/17 2,920 2,928 2,920 2,928 900
2021/05/14 2,865 2,925 2,863 2,925 1,000
2021/05/13 2,946 2,946 2,860 2,863 1,000
2021/05/12 2,900 2,950 2,900 2,944 2,500
2021/05/11 2,918 2,935 2,905 2,931 2,300
2021/05/10 2,875 2,934 2,875 2,900 4,000
2021/05/07 2,870 2,890 2,870 2,875 1,300
2021/05/06 2,875 2,900 2,875 2,900 3,200
2021/04/30 2,845 2,872 2,845 2,872 2,000
2021/04/28 2,788 2,824 2,788 2,824 1,800
2021/04/27 2,780 2,790 2,775 2,775 400
2021/04/26 2,775 2,789 2,770 2,789 700
2021/04/23 2,775 2,775 2,775 2,775 1,500
2021/04/22 2,802 2,802 2,751 2,778 3,200
2021/04/21 2,748 2,752 2,743 2,752 6,000
2021/04/20 2,725 2,748 2,725 2,748 800
2021/04/19 2,715 2,743 2,715 2,725 1,400
2021/04/16 2,750 2,750 2,725 2,725 3,700
2021/04/15 2,747 2,774 2,740 2,750 1,700
2021/04/14 2,760 2,825 2,725 2,732 11,200
2021/04/13 2,840 2,840 2,788 2,830 3,700
2021/04/12 2,801 2,850 2,801 2,843 1,300
2021/04/09 2,788 2,836 2,788 2,800 1,200
2021/04/08 2,805 2,808 2,795 2,795 900
2021/04/07 2,788 2,817 2,786 2,795 800
2021/04/06 2,791 2,855 2,785 2,788 4,800
2021/04/05 2,769 2,785 2,769 2,785 1,900
2021/04/02 2,750 2,770 2,750 2,750 1,200
2021/04/01 2,745 2,770 2,745 2,750 400
2021/03/31 2,729 2,761 2,729 2,745 1,200
2021/03/30 2,718 2,745 2,718 2,745 1,100
2021/03/29 2,718 2,750 2,718 2,718 1,100
2021/03/26 2,710 2,740 2,710 2,717 1,500
2021/03/25 2,700 2,720 2,700 2,705 1,100
2021/03/24 2,702 2,739 2,702 2,702 900
2021/03/23 2,724 2,762 2,715 2,729 2,100
2021/03/22 2,701 2,798 2,701 2,722 900
2021/03/19 2,700 2,713 2,700 2,701 1,300
2021/03/18 2,715 2,725 2,700 2,700 1,000
2021/03/17 2,660 2,715 2,660 2,715 1,000
2021/03/16 2,669 2,673 2,661 2,661 1,100
2021/03/15 2,647 2,689 2,647 2,648 1,000
2021/03/12 2,700 2,700 2,646 2,646 4,300
2021/03/11 2,677 2,683 2,677 2,683 1,000
2021/03/10 2,641 2,677 2,641 2,677 1,800
2021/03/09 2,645 2,645 2,641 2,641 600
2021/03/08 2,650 2,653 2,645 2,645 1,600
2021/03/05 2,647 2,647 2,645 2,645 1,500
2021/03/04 2,661 2,661 2,660 2,660 700
2021/03/03 2,666 2,675 2,666 2,666 600
2021/03/02 2,681 2,681 2,666 2,666 2,300
2021/03/01 2,666 2,712 2,666 2,679 800
2021/02/26 2,690 2,708 2,666 2,666 500
2021/02/25 2,665 2,670 2,665 2,665 3,100
2021/02/24 2,646 2,675 2,646 2,647 2,800
2021/02/22 2,672 2,672 2,645 2,645 1,000
2021/02/19 2,675 2,675 2,642 2,673 1,000
2021/02/18 2,640 2,680 2,640 2,680 1,100
2021/02/17 2,632 2,690 2,632 2,637 1,400
2021/02/16 2,630 2,630 2,630 2,630 900
2021/02/15 2,670 2,670 2,630 2,630 700
2021/02/12 2,621 2,670 2,621 2,627 900
2021/02/10 2,616 2,650 2,616 2,620 1,200
2021/02/09 2,617 2,620 2,615 2,615 2,300
2021/02/08 2,603 2,647 2,603 2,615 3,800
2021/02/05 2,601 2,610 2,601 2,605 1,700
2021/02/04 2,600 2,601 2,600 2,601 1,300
2021/02/03 2,585 2,600 2,585 2,600 900
2021/02/02 2,585 2,585 2,585 2,585 100
2021/02/01 2,580 2,600 2,580 2,585 300
2021/01/29 2,600 2,639 2,580 2,580 900
2021/01/28 2,600 2,600 2,600 2,600 700
2021/01/27 2,616 2,620 2,616 2,620 400
2021/01/26 2,614 2,616 2,614 2,616 400
2021/01/25 2,613 2,660 2,610 2,613 1,200
2021/01/22 2,620 2,645 2,613 2,613 800
2021/01/21 2,608 2,616 2,608 2,616 400
2021/01/20 2,633 2,650 2,608 2,608 1,200
2021/01/19 2,620 2,633 2,620 2,633 300
2021/01/18 2,622 2,647 2,615 2,640 1,100
2021/01/15 2,574 2,650 2,574 2,640 2,700
2021/01/14 2,635 2,638 2,563 2,564 6,400
2021/01/13 2,750 2,750 2,620 2,620 13,700
2021/01/12 2,790 2,820 2,790 2,810 1,600
2021/01/08 2,762 2,797 2,761 2,791 1,200
2021/01/07 2,780 2,800 2,776 2,776 1,100
2021/01/06 2,804 2,809 2,746 2,760 1,900
2021/01/05 2,821 2,845 2,814 2,845 700
2021/01/04 2,844 2,844 2,819 2,821 1,500

このページの先頭へ