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

中外鉱業(1491)の株価時系列情報

中外鉱業(1491)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
2026/01/30 1,120 1,140 1,081 1,118 290,600
2026/01/29 1,147 1,191 1,119 1,164 403,500
2026/01/28 1,100 1,132 1,090 1,117 206,000
2026/01/27 1,120 1,148 1,084 1,122 267,500
2026/01/26 1,127 1,187 1,110 1,152 478,500
2026/01/23 1,099 1,148 1,080 1,090 328,600
2026/01/22 1,132 1,147 1,047 1,079 390,900
2026/01/21 1,114 1,169 1,088 1,143 330,800
2026/01/20 1,152 1,165 1,121 1,144 289,500
2026/01/19 1,163 1,185 1,133 1,155 233,000
2026/01/16 1,260 1,263 1,133 1,163 605,400
2026/01/15 1,189 1,271 1,134 1,182 1,089,100
2026/01/14 1,070 1,196 1,062 1,196 735,500
2026/01/13 1,077 1,089 1,014 1,064 469,700
2026/01/09 1,007 1,020 985 1,007 301,900
2026/01/08 1,030 1,093 1,001 1,007 514,900
2026/01/07 1,021 1,062 991 1,007 518,400
2026/01/06 920 1,007 920 989 593,800
2026/01/05 950 953 906 912 292,500
2025/12/30 948 976 899 916 949,900
2025/12/29 950 1,038 950 1,038 884,800
2025/12/26 875 923 873 888 286,400
2025/12/25 940 940 860 877 441,200
2025/12/24 812 938 804 919 787,800
2025/12/23 800 822 793 809 119,300
2025/12/22 815 830 792 807 243,300
2025/12/19 755 804 755 786 206,600
2025/12/18 771 771 746 752 194,400
2025/12/17 702 794 697 781 303,100
2025/12/16 722 722 697 704 120,600
2025/12/15 723 730 713 730 75,300
2025/12/12 711 724 707 723 57,400
2025/12/11 717 717 698 708 65,500
2025/12/10 708 722 708 717 60,100
2025/12/09 716 719 707 711 56,200
2025/12/08 727 731 716 719 62,300
2025/12/05 735 736 725 728 46,500
2025/12/04 721 748 719 740 87,600
2025/12/03 731 739 720 721 69,200
2025/12/02 746 746 725 729 61,500
2025/12/01 771 775 746 752 105,500
2025/11/28 747 766 744 764 84,200
2025/11/27 720 746 720 746 79,200
2025/11/26 715 726 708 723 77,100
2025/11/25 717 731 699 713 105,400
2025/11/21 728 734 704 710 107,600
2025/11/20 748 754 729 737 80,900
2025/11/19 739 752 731 738 70,600
2025/11/18 760 761 737 741 117,200
2025/11/17 812 812 742 760 288,200
2025/11/14 832 845 812 820 217,600
2025/11/13 860 887 845 872 138,900
2025/11/12 826 865 826 857 121,900
2025/11/11 830 835 824 831 61,000
2025/11/10 836 841 820 830 49,100
2025/11/07 826 858 823 837 124,700
2025/11/06 852 855 830 835 91,900
2025/11/05 837 847 817 844 110,300
2025/11/04 867 867 847 847 66,300
2025/10/31 871 888 862 867 48,000
2025/10/30 861 886 861 874 50,700
2025/10/29 890 895 865 870 94,300
2025/10/28 897 909 886 897 66,600
2025/10/27 900 921 895 901 73,700
2025/10/24 895 914 895 897 71,100
2025/10/23 921 921 893 893 138,000
2025/10/22 933 950 921 933 70,800
2025/10/21 936 954 923 940 74,900
2025/10/20 947 964 933 937 80,600
2025/10/17 936 941 911 937 102,100
2025/10/16 981 988 918 922 207,600
2025/10/15 950 1,010 942 990 163,400
2025/10/14 923 993 918 938 221,200
2025/10/10 941 951 914 916 67,000
2025/10/09 953 958 945 945 48,500
2025/10/08 977 980 943 943 76,400
2025/10/07 937 974 934 962 109,900
2025/10/06 936 970 922 931 116,200
2025/10/03 970 979 931 931 116,300
2025/10/02 1,008 1,010 951 971 117,900
2025/10/01 1,060 1,160 1,000 1,018 254,100
2025/09/30 975 1,099 888 1,075 320,200
2025/09/29 1,036 1,100 985 1,006 234,800
2025/09/29 1 -> 0.05 分割
2025/09/26 52 55 52 54 1,505,800
2025/09/25 54 54 52 53 1,626,900
2025/09/24 55 56 53 54 1,611,000
2025/09/22 55 56 54 55 1,470,100
2025/09/19 56 56 54 55 2,788,500
2025/09/18 59 59 56 56 1,646,700
2025/09/17 58 60 58 59 952,800
2025/09/16 58 59 58 59 537,000
2025/09/12 59 60 58 58 857,700
2025/09/11 60 61 58 59 1,835,500
2025/09/10 58 62 58 61 2,700,700
2025/09/09 59 61 58 58 2,426,800
2025/09/08 58 61 57 59 2,031,400
2025/09/05 61 62 57 57 2,848,400
2025/09/04 60 62 59 60 3,923,700
2025/09/03 56 63 56 58 7,589,000
2025/09/02 54 57 54 56 2,761,000
2025/09/01 54 55 53 53 1,955,200
2025/08/29 55 55 54 54 653,900
2025/08/28 56 57 54 55 1,310,500
2025/08/27 56 57 55 56 1,275,800
2025/08/26 54 56 53 55 2,850,400
2025/08/25 53 54 53 54 1,577,800
2025/08/22 52 55 52 53 2,573,900
2025/08/21 53 54 52 53 2,166,000
2025/08/20 54 55 53 53 1,083,800
2025/08/19 55 55 53 55 1,724,100
2025/08/18 54 56 53 56 2,873,000
2025/08/15 57 57 54 55 4,004,700
2025/08/14 58 59 56 57 8,950,800
2025/08/13 65 68 64 66 5,609,400
2025/08/12 64 66 63 65 2,589,800
2025/08/08 64 65 63 64 857,600
2025/08/07 63 66 62 65 3,461,500
2025/08/06 63 64 62 62 2,392,800
2025/08/05 63 65 63 63 1,574,600
2025/08/04 63 65 62 63 2,650,300
2025/08/01 65 66 63 64 3,097,400
2025/07/31 64 66 64 65 2,048,800
2025/07/30 65 66 63 64 3,627,600
2025/07/29 62 68 61 66 7,206,100
2025/07/28 66 66 61 62 9,261,600
2025/07/25 67 68 65 66 5,581,700
2025/07/24 71 71 64 66 11,259,500
2025/07/23 70 72 66 71 12,380,400
2025/07/22 63 74 63 72 34,506,800
2025/07/18 62 63 57 62 7,167,400
2025/07/17 64 65 60 61 7,774,000
2025/07/16 58 65 57 62 20,743,500
2025/07/15 54 57 54 56 3,135,400
2025/07/14 60 60 52 54 8,259,700
2025/07/11 55 64 54 59 17,640,600
2025/07/10 50 55 50 53 7,537,800
2025/07/09 49 50 48 50 1,221,600
2025/07/08 49 49 48 48 603,700
2025/07/07 50 51 48 49 2,824,000
2025/07/04 47 49 47 49 1,628,300
2025/07/03 46 48 46 46 1,082,500
2025/07/02 47 48 46 46 1,148,900
2025/07/01 49 52 47 48 4,669,300
2025/06/30 46 49 46 49 1,892,900
2025/06/27 45 48 45 46 2,403,200
2025/06/26 46 46 44 45 2,254,500
2025/06/25 46 47 45 46 2,842,000
2025/06/24 49 50 45 47 3,636,900
2025/06/23 48 50 47 49 2,124,300
2025/06/20 50 50 49 49 434,400
2025/06/19 50 51 49 49 1,305,900
2025/06/18 51 52 50 50 1,687,500
2025/06/17 50 52 50 51 1,203,400
2025/06/16 53 54 50 50 2,596,900
2025/06/13 49 56 48 52 6,733,200
2025/06/12 50 50 48 49 2,341,500
2025/06/11 51 51 49 50 812,400
2025/06/10 50 52 50 51 1,125,900
2025/06/09 50 52 49 51 1,969,100
2025/06/06 51 52 48 51 5,407,100
2025/06/05 52 53 51 52 1,332,200
2025/06/04 53 54 52 53 1,428,100
2025/06/03 54 54 53 53 663,400
2025/06/02 55 55 53 54 811,200
2025/05/30 53 55 53 54 2,117,200
2025/05/29 53 55 53 54 2,466,100
2025/05/28 56 56 53 54 1,606,500
2025/05/27 53 56 52 55 2,789,900
2025/05/26 55 55 52 54 2,963,500
2025/05/23 56 56 54 56 1,713,900
2025/05/22 53 56 52 56 4,013,100
2025/05/21 55 55 51 54 4,551,100
2025/05/20 56 57 54 54 2,101,400
2025/05/19 58 59 52 55 9,033,300
2025/05/16 60 64 58 60 8,220,300
2025/05/15 69 70 67 68 5,203,700
2025/05/14 71 71 69 71 1,939,100
2025/05/13 70 72 67 72 2,934,700
2025/05/12 71 73 69 70 2,992,600
2025/05/09 71 72 69 71 2,411,200
2025/05/08 71 73 69 72 2,040,400
2025/05/07 70 73 69 70 4,159,800
2025/05/02 66 69 65 69 1,983,500
2025/05/01 66 67 65 66 1,237,100
2025/04/30 65 67 64 67 2,124,600
2025/04/28 66 66 63 65 1,584,200
2025/04/25 67 67 65 66 1,963,700
2025/04/24 66 73 64 66 5,210,900
2025/04/23 70 71 66 68 3,791,400
2025/04/22 61 71 61 69 6,977,200
2025/04/21 64 65 61 61 2,491,100
2025/04/18 64 64 62 63 1,418,500
2025/04/17 64 68 63 64 3,869,800
2025/04/16 64 65 62 64 3,843,000
2025/04/15 66 68 64 65 2,638,500
2025/04/14 65 70 64 65 3,402,000
2025/04/11 62 65 62 64 3,273,400
2025/04/10 63 66 60 64 6,840,600
2025/04/09 59 60 56 58 3,292,400
2025/04/08 60 63 60 61 2,672,500

このページの先頭へ