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

中央製作所(6846)の株価時系列情報

中央製作所(6846)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
2024/04/19 1,062 1,070 1,062 1,070 200
2024/04/18 1,109 1,109 1,109 1,109 100
2024/04/17 1,089 1,089 1,089 1,089 100
2024/04/16 1,119 1,119 1,059 1,059 400
2024/04/15 1,060 1,060 1,060 1,060 200
2024/04/12 1,070 1,070 1,070 1,070 100
2024/04/05 1,050 1,070 1,050 1,070 800
2024/04/04 1,084 1,100 1,058 1,058 900
2024/03/29 1,087 1,089 1,085 1,085 700
2024/03/28 1,087 1,087 1,087 1,087 300
2024/03/27 1,087 1,087 1,087 1,087 100
2024/03/25 1,065 1,065 1,065 1,065 200
2024/03/22 1,050 1,060 1,050 1,060 500
2024/03/21 1,058 1,058 1,058 1,058 200
2024/03/19 1,066 1,090 1,066 1,088 400
2024/03/15 1,038 1,038 1,038 1,038 100
2024/03/13 1,060 1,060 1,060 1,060 200
2024/03/11 1,061 1,061 1,030 1,030 400
2024/03/08 1,045 1,045 1,031 1,031 200
2024/03/07 1,060 1,060 1,045 1,045 400
2024/03/06 1,061 1,061 1,061 1,061 200
2024/03/04 1,091 1,091 1,061 1,061 500
2024/03/01 1,111 1,111 1,110 1,110 400
2024/02/29 1,081 1,081 1,081 1,081 300
2024/02/28 1,051 1,051 1,051 1,051 100
2024/02/27 1,032 1,032 1,032 1,032 100
2024/02/22 1,028 1,028 1,028 1,028 100
2024/02/21 1,025 1,025 1,025 1,025 100
2024/02/20 1,030 1,040 1,010 1,025 1,600
2024/02/16 1,045 1,060 1,045 1,060 200
2024/02/15 1,075 1,075 1,075 1,075 600
2024/02/14 1,105 1,105 1,105 1,105 200
2024/02/02 1,105 1,105 1,105 1,105 100
2024/01/31 1,110 1,110 1,110 1,110 400
2024/01/29 1,102 1,102 1,102 1,102 100
2024/01/26 1,102 1,102 1,102 1,102 600
2024/01/25 1,101 1,102 1,101 1,102 200
2024/01/23 1,100 1,100 1,100 1,100 200
2024/01/22 1,105 1,105 1,105 1,105 200
2024/01/19 1,095 1,105 1,095 1,105 300
2024/01/18 1,129 1,129 1,125 1,125 200
2024/01/16 1,061 1,100 1,061 1,100 700
2024/01/15 1,038 1,055 1,038 1,055 700
2024/01/09 1,025 1,045 1,025 1,038 800
2024/01/05 1,037 1,038 1,037 1,038 200
2023/12/29 1,023 1,032 1,023 1,032 300
2023/12/28 1,019 1,049 1,019 1,049 200
2023/12/27 1,052 1,052 1,021 1,021 1,600
2023/12/26 1,042 1,042 1,040 1,040 2,300
2023/12/25 1,040 1,040 1,040 1,040 100
2023/12/22 1,090 1,090 1,005 1,017 1,700
2023/12/21 1,126 1,126 1,120 1,120 600
2023/12/20 1,129 1,130 1,129 1,129 500
2023/12/19 1,156 1,156 1,156 1,156 200
2023/12/15 1,128 1,128 1,128 1,128 200
2023/12/12 1,150 1,180 1,150 1,180 400
2023/12/01 1,200 1,200 1,200 1,200 200
2023/11/30 1,200 1,200 1,200 1,200 200
2023/11/24 1,156 1,156 1,156 1,156 100
2023/11/21 1,185 1,185 1,155 1,155 200
2023/11/20 1,215 1,245 1,215 1,215 300
2023/11/16 1,155 1,155 1,155 1,155 100
2023/11/10 1,155 1,155 1,155 1,155 500
2023/11/06 1,155 1,155 1,155 1,155 100
2023/10/26 1,155 1,155 1,155 1,155 200
2023/10/25 1,155 1,155 1,155 1,155 100
2023/10/20 1,125 1,125 1,125 1,125 300
2023/10/19 1,150 1,150 1,150 1,150 200
2023/10/18 1,180 1,210 1,180 1,210 200
2023/10/17 1,120 1,120 1,120 1,120 100
2023/10/16 1,150 1,150 1,150 1,150 100
2023/10/11 1,210 1,210 1,210 1,210 100
2023/10/10 1,209 1,209 1,209 1,209 100
2023/10/04 1,115 1,200 1,115 1,200 800
2023/10/02 1,205 1,205 1,205 1,205 100
2023/09/25 1,195 1,195 1,195 1,195 500
2023/09/21 1,165 1,195 1,165 1,195 200
2023/09/20 1,225 1,225 1,225 1,225 100
2023/09/15 1,200 1,200 1,200 1,200 100
2023/09/06 1,200 1,231 1,200 1,231 400
2023/09/04 1,139 1,139 1,139 1,139 200
2023/09/01 1,140 1,169 1,140 1,169 200
2023/08/29 1,171 1,171 1,170 1,170 300
2023/08/24 1,170 1,170 1,170 1,170 100
2023/08/22 1,169 1,169 1,169 1,169 200
2023/08/21 1,160 1,169 1,130 1,169 800
2023/08/18 1,260 1,260 1,220 1,220 400
2023/08/10 1,200 1,200 1,200 1,200 300
2023/08/04 1,200 1,200 1,200 1,200 100
2023/07/31 1,212 1,212 1,212 1,212 400
2023/07/28 1,152 1,152 1,152 1,152 100
2023/07/24 1,153 1,153 1,152 1,152 300
2023/07/21 1,119 1,119 1,119 1,119 100
2023/07/19 1,179 1,179 1,179 1,179 100
2023/07/18 1,122 1,122 1,121 1,121 200
2023/07/14 1,135 1,135 1,122 1,122 200
2023/07/12 1,121 1,121 1,121 1,121 200
2023/07/10 1,203 1,203 1,203 1,203 100
2023/07/06 1,173 1,173 1,173 1,173 100
2023/07/03 1,143 1,143 1,143 1,143 100
2023/06/30 1,173 1,173 1,173 1,173 100
2023/06/26 1,144 1,144 1,143 1,143 200
2023/06/23 1,143 1,143 1,143 1,143 100
2023/06/21 1,122 1,122 1,122 1,122 100
2023/06/20 1,140 1,140 1,140 1,140 100
2023/06/19 1,135 1,135 1,111 1,111 400
2023/06/12 1,105 1,105 1,105 1,105 100
2023/06/09 1,119 1,119 1,109 1,109 300
2023/06/08 1,139 1,139 1,117 1,117 300
2023/06/07 1,130 1,160 1,100 1,139 800
2023/06/06 1,130 1,200 1,130 1,134 2,500
2023/06/05 1,113 1,113 1,050 1,050 1,500
2023/05/26 1,173 1,173 1,173 1,173 300
2023/05/25 1,203 1,203 1,173 1,173 300
2023/05/19 1,144 1,144 1,144 1,144 100
2023/05/18 1,174 1,174 1,174 1,174 100
2023/05/15 1,146 1,146 1,144 1,144 200
2023/05/10 1,184 1,184 1,175 1,175 200
2023/05/09 1,230 1,230 1,230 1,230 100
2023/05/08 1,160 1,221 1,152 1,170 900
2023/05/02 1,380 1,380 1,380 1,380 200
2023/05/01 1,300 1,340 1,300 1,340 1,300
2023/04/28 1,121 1,121 1,121 1,121 100
2023/04/27 1,120 1,120 1,120 1,120 100
2023/04/25 1,120 1,120 1,120 1,120 300
2023/04/19 1,104 1,104 1,104 1,104 100
2023/04/18 1,164 1,164 1,164 1,164 100
2023/04/14 1,105 1,105 1,105 1,105 100
2023/03/31 1,101 1,101 1,100 1,100 300
2023/03/30 1,120 1,120 1,105 1,105 200
2023/03/27 1,150 1,150 1,150 1,150 200
2023/03/24 1,117 1,150 1,117 1,150 400
2023/03/23 1,117 1,117 1,117 1,117 100
2023/03/22 1,119 1,119 1,117 1,117 200
2023/03/20 1,145 1,145 1,145 1,145 100
2023/03/14 1,124 1,124 1,124 1,124 100
2023/03/13 1,149 1,149 1,149 1,149 200
2023/03/10 1,120 1,120 1,120 1,120 100
2023/03/09 1,150 1,150 1,120 1,120 200
2023/03/08 1,150 1,150 1,150 1,150 100
2023/03/07 1,150 1,150 1,150 1,150 400
2023/02/27 1,200 1,200 1,200 1,200 100
2023/02/24 1,230 1,230 1,200 1,200 1,500
2023/02/21 1,200 1,230 1,200 1,230 1,800
2023/02/20 1,249 1,249 1,249 1,249 200
2023/02/06 1,250 1,250 1,250 1,250 100
2023/02/02 1,250 1,250 1,250 1,250 100
2023/01/31 1,189 1,235 1,189 1,235 700
2023/01/25 1,140 1,141 1,140 1,141 200
2023/01/23 1,136 1,140 1,136 1,140 200
2023/01/19 1,158 1,172 1,137 1,166 500
2023/01/18 1,248 1,248 1,248 1,248 100
2023/01/04 1,252 1,252 1,250 1,250 400

このページの先頭へ