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

中日本興業(9643)の株価時系列情報

中日本興業(9643)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
2017/12/28 10,080 10,190 10,080 10,190 300
2017/12/26 10,110 10,110 10,030 10,070 300
2017/12/25 10,120 10,120 10,020 10,110 500
2017/12/22 10,010 10,010 10,010 10,010 100
2017/12/21 10,020 10,130 10,020 10,030 400
2017/12/20 10,040 10,040 10,040 10,040 100
2017/12/18 10,050 10,050 10,050 10,050 100
2017/12/15 10,050 10,070 10,050 10,070 200
2017/12/14 10,130 10,140 10,130 10,140 200
2017/12/13 10,020 10,020 10,020 10,020 100
2017/12/12 10,030 10,030 10,030 10,030 100
2017/12/11 10,050 10,050 10,050 10,050 200
2017/12/07 10,050 10,050 10,050 10,050 200
2017/12/06 10,000 10,000 10,000 10,000 100
2017/12/04 10,020 10,020 10,010 10,010 200
2017/11/30 10,030 10,030 10,030 10,030 100
2017/11/29 10,030 10,040 10,030 10,040 200
2017/11/28 10,040 10,040 10,040 10,040 100
2017/11/27 10,000 10,000 10,000 10,000 200
2017/11/24 10,000 10,000 10,000 10,000 100
2017/11/22 10,000 10,000 10,000 10,000 100
2017/11/21 10,040 10,040 10,000 10,000 200
2017/11/20 10,040 10,040 10,040 10,040 100
2017/11/16 10,000 10,000 10,000 10,000 100
2017/11/15 10,050 10,050 10,050 10,050 300
2017/11/14 10,070 10,070 10,000 10,000 600
2017/11/13 10,050 10,050 10,000 10,000 800
2017/11/10 10,130 10,130 10,050 10,050 200
2017/11/09 10,140 10,140 10,040 10,050 400
2017/11/08 10,130 10,130 10,090 10,090 200
2017/11/06 10,130 10,140 10,130 10,140 300
2017/10/31 10,090 10,130 10,090 10,130 400
2017/10/30 10,080 10,080 10,080 10,080 100
2017/10/26 10,030 10,030 10,000 10,030 600
2017/10/25 10,040 10,040 10,030 10,030 300
2017/10/24 10,050 10,050 10,050 10,050 100
2017/10/23 10,030 10,040 10,030 10,040 200
2017/10/19 10,050 10,050 10,050 10,050 200
2017/10/18 10,060 10,060 10,050 10,050 200
2017/10/04 10,120 10,120 10,120 10,120 100
2017/10/03 10,040 10,040 10,040 10,040 200
2017/09/27 9,900 10,190 9,900 10,190 200
2017/09/26 10,300 10,400 10,300 10,350 500
2017/09/25 10,420 10,490 10,150 10,300 800
2017/09/22 10,300 10,300 10,300 10,300 100
2017/09/21 10,200 10,200 10,200 10,200 100
2017/09/19 10,110 10,160 10,100 10,100 600
2017/09/15 10,150 10,150 10,150 10,150 200
2017/09/14 10,110 10,110 10,110 10,110 100
2017/09/13 10,130 10,140 10,130 10,140 200
2017/09/12 10,100 10,100 10,090 10,090 300
2017/09/11 10,090 10,090 10,090 10,090 200
2017/09/06 10,090 10,090 10,090 10,090 100
2017/09/05 10,100 10,100 10,020 10,020 300
2017/09/04 10,120 10,120 10,120 10,120 100
2017/09/01 10,080 10,080 10,080 10,080 200
2017/08/31 10,060 10,060 10,060 10,060 100
2017/08/30 10,000 10,000 10,000 10,000 100
2017/08/29 10,110 10,110 10,000 10,000 500
2017/08/24 10,110 10,110 10,110 10,110 100
2017/08/23 10,100 10,100 10,100 10,100 100
2017/08/16 10,090 10,110 10,050 10,110 400
2017/08/15 10,020 10,020 10,020 10,020 100
2017/08/10 10,120 10,120 10,120 10,120 100
2017/08/09 10,100 10,140 10,100 10,140 200
2017/08/08 10,050 10,050 10,050 10,050 100
2017/08/07 10,130 10,130 10,050 10,050 300
2017/08/03 10,050 10,100 10,050 10,100 200
2017/08/02 10,060 10,060 9,700 9,700 1,100
2017/08/01 10,060 10,070 10,060 10,070 200
2017/07/31 10,040 10,140 10,040 10,140 200
2017/07/28 10,110 10,110 10,110 10,110 100
2017/07/27 10,100 10,100 10,100 10,100 100
2017/07/26 10,010 10,010 10,010 10,010 500
2017/07/25 10,060 10,060 10,040 10,040 200
2017/07/24 10,140 10,140 10,010 10,010 200
2017/07/21 10,120 10,130 10,060 10,060 600
2017/07/19 10,050 10,130 10,020 10,130 300
2017/07/18 10,050 10,050 10,050 10,050 100
2017/07/14 10,150 10,150 10,150 10,150 100
2017/07/13 10,150 10,150 10,150 10,150 200
2017/07/11 10,140 10,140 10,140 10,140 100
2017/07/10 9,990 9,990 9,990 9,990 100
2017/07/06 9,990 9,990 9,990 9,990 300
2017/06/27 9,970 9,970 9,970 9,970 100
2017/06/26 10,100 10,100 10,030 10,030 500
2017/06/19 10,000 10,000 10,000 10,000 100
2017/06/16 9,950 9,950 9,950 9,950 100
2017/06/14 9,950 9,950 9,950 9,950 100
2017/06/13 9,950 10,010 9,950 10,010 200
2017/06/07 9,960 9,990 9,960 9,990 300
2017/06/05 9,950 9,950 9,950 9,950 100
2017/06/02 9,980 9,980 9,980 9,980 100
2017/06/01 9,990 9,990 9,990 9,990 100
2017/05/31 9,970 9,970 9,970 9,970 100
2017/05/29 9,950 9,950 9,950 9,950 200
2017/05/26 10,000 10,000 10,000 10,000 100
2017/05/25 10,040 10,040 9,930 9,930 300
2017/05/23 9,960 9,960 9,930 9,930 200
2017/05/19 9,960 9,960 9,960 9,960 100
2017/05/15 9,950 9,950 9,950 9,950 100
2017/05/12 9,930 9,930 9,930 9,930 100
2017/05/10 9,980 9,980 9,980 9,980 100
2017/05/09 9,920 9,920 9,920 9,920 100
2017/05/08 9,950 9,950 9,950 9,950 100
2017/04/28 9,990 9,990 9,990 9,990 100
2017/04/27 9,900 9,900 9,880 9,880 200
2017/04/26 9,900 9,900 9,900 9,900 100
2017/04/25 9,860 9,860 9,860 9,860 100
2017/04/21 9,990 9,990 9,990 9,990 200
2017/04/20 9,850 9,900 9,850 9,900 200
2017/04/17 9,890 9,890 9,890 9,890 100
2017/04/11 9,740 9,740 9,740 9,740 100
2017/04/06 9,760 9,760 9,740 9,740 400
2017/04/03 9,770 9,770 9,770 9,770 100
2017/03/31 9,800 9,800 9,800 9,800 100
2017/03/29 9,830 9,830 9,690 9,800 600
2017/03/28 10,400 10,470 10,200 10,200 800
2017/03/27 10,400 10,400 10,400 10,400 100
2017/03/24 10,500 10,500 10,000 10,100 500
2017/03/23 10,000 10,000 10,000 10,000 200
2017/03/22 9,950 10,000 9,950 9,990 300
2017/03/21 9,950 9,950 9,910 9,910 300
2017/03/17 9,950 9,950 9,950 9,950 100
2017/03/16 10,000 10,000 10,000 10,000 200
2017/03/15 9,990 9,990 9,990 9,990 100
2017/03/14 9,910 9,910 9,910 9,910 100
2017/03/13 9,990 10,000 9,990 10,000 200
2017/03/10 9,990 9,990 9,990 9,990 200
2017/03/09 9,900 9,900 9,900 9,900 100
2017/03/08 9,860 9,960 9,860 9,960 300
2017/03/07 9,940 9,960 9,940 9,960 400
2017/03/06 9,930 9,930 9,840 9,840 200
2017/03/03 9,860 9,860 9,830 9,830 200
2017/03/02 9,920 9,920 9,910 9,910 200
2017/02/28 9,900 9,900 9,900 9,900 200
2017/02/27 9,910 9,910 9,910 9,910 100
2017/02/24 9,910 9,910 9,910 9,910 100
2017/02/23 9,850 9,850 9,850 9,850 300
2017/02/22 9,800 9,800 9,800 9,800 300
2017/02/21 9,800 9,800 9,800 9,800 100
2017/02/20 9,800 9,800 9,800 9,800 100
2017/02/17 9,910 9,910 9,910 9,910 200
2017/02/16 9,800 9,800 9,800 9,800 200
2017/02/09 9,900 9,900 9,800 9,800 200
2017/02/08 9,880 9,880 9,880 9,880 100
2017/02/07 9,870 9,870 9,760 9,780 300
2017/02/06 9,850 9,850 9,820 9,820 300
2017/02/03 9,740 9,740 9,740 9,740 200
2017/02/01 9,800 9,800 9,740 9,740 400
2017/01/31 9,760 9,760 9,760 9,760 100
2017/01/30 9,900 9,900 9,900 9,900 100
2017/01/26 9,910 9,910 9,750 9,750 300
2017/01/25 9,800 9,850 9,800 9,850 200
2017/01/24 9,800 9,800 9,800 9,800 200
2017/01/23 9,760 9,760 9,760 9,760 100
2017/01/19 9,800 9,800 9,800 9,800 100
2017/01/13 9,850 9,850 9,850 9,850 100
2017/01/12 9,800 9,840 9,800 9,840 200
2017/01/10 9,770 9,770 9,770 9,770 200
2017/01/05 9,780 9,780 9,780 9,780 200

このページの先頭へ