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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 56 | 60 | 53 | 55 | 4,930,000 |
| 2025/04/04 | 60 | 62 | 58 | 62 | 6,831,000 |
| 2025/04/03 | 60 | 67 | 60 | 62 | 5,978,600 |
| 2025/04/02 | 70 | 70 | 65 | 65 | 4,628,300 |
| 2025/04/01 | 72 | 72 | 69 | 70 | 3,499,000 |
| 2025/03/31 | 72 | 73 | 69 | 71 | 3,557,700 |
| 2025/03/28 | 76 | 78 | 73 | 74 | 3,044,200 |
| 2025/03/27 | 76 | 79 | 73 | 75 | 3,293,400 |
| 2025/03/26 | 80 | 83 | 77 | 77 | 5,635,200 |
| 2025/03/25 | 72 | 78 | 71 | 78 | 4,248,700 |
| 2025/03/24 | 74 | 74 | 70 | 71 | 2,873,700 |
| 2025/03/21 | 68 | 76 | 67 | 74 | 5,718,100 |
| 2025/03/19 | 72 | 73 | 66 | 68 | 8,120,300 |
| 2025/03/18 | 76 | 76 | 72 | 74 | 4,344,000 |
| 2025/03/17 | 79 | 80 | 75 | 76 | 5,509,900 |
| 2025/03/14 | 74 | 81 | 73 | 77 | 7,699,400 |
| 2025/03/13 | 72 | 75 | 69 | 72 | 4,368,600 |
| 2025/03/12 | 68 | 74 | 66 | 71 | 5,293,200 |
| 2025/03/11 | 62 | 70 | 62 | 68 | 6,894,100 |
| 2025/03/10 | 70 | 70 | 65 | 66 | 4,481,100 |
| 2025/03/07 | 67 | 70 | 61 | 68 | 15,794,200 |
| 2025/03/06 | 81 | 82 | 68 | 71 | 11,574,400 |
| 2025/03/05 | 84 | 85 | 75 | 78 | 17,073,800 |
| 2025/03/04 | 78 | 88 | 74 | 87 | 19,171,300 |
| 2025/03/03 | 65 | 78 | 65 | 78 | 15,969,800 |
| 2025/02/28 | 61 | 65 | 58 | 62 | 6,712,000 |
| 2025/02/27 | 69 | 72 | 62 | 63 | 8,410,000 |
| 2025/02/26 | 66 | 73 | 61 | 69 | 20,459,100 |
| 2025/02/25 | 50 | 64 | 49 | 64 | 12,866,500 |
| 2025/02/21 | 51 | 52 | 49 | 50 | 2,569,600 |
| 2025/02/20 | 52 | 52 | 48 | 51 | 4,933,500 |
| 2025/02/19 | 49 | 54 | 48 | 51 | 7,593,400 |
| 2025/02/18 | 48 | 49 | 47 | 48 | 3,983,500 |
| 2025/02/17 | 45 | 53 | 44 | 49 | 19,635,100 |
| 2025/02/14 | 43 | 43 | 40 | 42 | 3,661,600 |
| 2025/02/13 | 45 | 45 | 41 | 42 | 3,993,600 |
| 2025/02/12 | 41 | 45 | 40 | 44 | 5,658,000 |
| 2025/02/10 | 37 | 40 | 37 | 40 | 3,167,200 |
| 2025/02/07 | 37 | 37 | 36 | 37 | 783,000 |
| 2025/02/06 | 37 | 37 | 36 | 37 | 270,200 |
| 2025/02/05 | 37 | 37 | 36 | 36 | 323,800 |
| 2025/02/04 | 37 | 37 | 36 | 37 | 303,600 |
| 2025/02/03 | 36 | 37 | 36 | 36 | 487,000 |
| 2025/01/31 | 36 | 37 | 36 | 36 | 502,800 |
| 2025/01/30 | 36 | 37 | 35 | 36 | 924,500 |
| 2025/01/29 | 37 | 37 | 36 | 36 | 561,700 |
| 2025/01/28 | 36 | 37 | 35 | 37 | 586,200 |
| 2025/01/27 | 37 | 37 | 35 | 35 | 1,436,400 |
| 2025/01/24 | 37 | 37 | 35 | 36 | 995,900 |
| 2025/01/23 | 35 | 37 | 35 | 36 | 3,546,900 |
| 2025/01/22 | 35 | 36 | 34 | 35 | 1,661,200 |
| 2025/01/21 | 35 | 35 | 34 | 35 | 657,400 |
| 2025/01/20 | 34 | 36 | 33 | 35 | 2,817,300 |
| 2025/01/17 | 35 | 35 | 33 | 34 | 1,006,500 |
| 2025/01/16 | 34 | 35 | 33 | 35 | 2,379,700 |
| 2025/01/15 | 33 | 34 | 32 | 33 | 1,613,300 |
| 2025/01/14 | 32 | 33 | 32 | 33 | 297,300 |
| 2025/01/10 | 32 | 33 | 32 | 32 | 361,600 |
| 2025/01/09 | 33 | 33 | 32 | 33 | 764,400 |
| 2025/01/08 | 34 | 35 | 33 | 33 | 2,299,900 |
| 2025/01/07 | 32 | 35 | 31 | 34 | 4,963,900 |
| 2025/01/06 | 32 | 33 | 31 | 32 | 1,078,200 |
| 2024/12/30 | 31 | 32 | 31 | 32 | 234,700 |
| 2024/12/27 | 31 | 32 | 30 | 31 | 642,300 |
| 2024/12/26 | 31 | 31 | 30 | 31 | 1,016,700 |
| 2024/12/25 | 31 | 31 | 30 | 31 | 1,028,900 |
| 2024/12/24 | 31 | 31 | 30 | 31 | 279,400 |
| 2024/12/23 | 31 | 32 | 30 | 31 | 1,293,400 |
| 2024/12/20 | 30 | 31 | 30 | 30 | 224,800 |
| 2024/12/19 | 30 | 31 | 30 | 30 | 717,400 |
| 2024/12/18 | 31 | 32 | 30 | 31 | 820,300 |
| 2024/12/17 | 31 | 32 | 31 | 31 | 997,500 |
| 2024/12/16 | 32 | 32 | 30 | 31 | 833,500 |
| 2024/12/13 | 32 | 32 | 31 | 31 | 197,100 |
| 2024/12/12 | 31 | 32 | 31 | 31 | 505,000 |
| 2024/12/11 | 32 | 32 | 31 | 31 | 397,700 |
| 2024/12/10 | 31 | 32 | 31 | 32 | 515,000 |
| 2024/12/09 | 31 | 31 | 30 | 31 | 428,400 |
| 2024/12/06 | 31 | 32 | 30 | 31 | 1,209,800 |
| 2024/12/05 | 32 | 32 | 31 | 31 | 443,900 |
| 2024/12/04 | 31 | 32 | 31 | 31 | 279,500 |
| 2024/12/03 | 31 | 32 | 31 | 31 | 442,500 |
| 2024/12/02 | 31 | 32 | 31 | 31 | 263,900 |
| 2024/11/29 | 31 | 32 | 31 | 31 | 384,600 |
| 2024/11/28 | 32 | 32 | 31 | 32 | 695,000 |
| 2024/11/27 | 34 | 34 | 31 | 31 | 4,227,900 |
| 2024/11/26 | 35 | 35 | 33 | 34 | 609,900 |
| 2024/11/25 | 34 | 36 | 33 | 34 | 2,313,500 |
| 2024/11/22 | 32 | 34 | 32 | 34 | 2,088,600 |
| 2024/11/21 | 34 | 34 | 31 | 32 | 1,990,900 |
| 2024/11/20 | 34 | 35 | 33 | 33 | 1,250,300 |
| 2024/11/19 | 33 | 35 | 33 | 35 | 3,629,600 |
| 2024/11/18 | 32 | 33 | 31 | 33 | 1,497,500 |
| 2024/11/15 | 32 | 33 | 31 | 32 | 2,282,000 |
| 2024/11/14 | 33 | 34 | 32 | 32 | 2,287,800 |
| 2024/11/13 | 35 | 36 | 32 | 33 | 7,651,900 |
| 2024/11/12 | 38 | 41 | 35 | 38 | 24,970,300 |
| 2024/11/11 | 31 | 32 | 30 | 31 | 1,989,400 |
| 2024/11/08 | 31 | 31 | 30 | 31 | 605,400 |
| 2024/11/07 | 29 | 31 | 29 | 30 | 2,770,000 |
| 2024/11/06 | 29 | 29 | 28 | 28 | 720,900 |
| 2024/11/05 | 29 | 29 | 28 | 29 | 740,200 |
| 2024/11/01 | 28 | 29 | 28 | 29 | 143,100 |
| 2024/10/31 | 28 | 29 | 28 | 29 | 262,800 |
| 2024/10/30 | 29 | 29 | 28 | 28 | 181,300 |
| 2024/10/29 | 28 | 29 | 28 | 28 | 117,300 |
| 2024/10/28 | 28 | 29 | 28 | 28 | 288,200 |
| 2024/10/25 | 28 | 29 | 28 | 28 | 297,600 |
| 2024/10/24 | 28 | 29 | 28 | 28 | 263,700 |
| 2024/10/23 | 29 | 29 | 28 | 28 | 283,600 |
| 2024/10/22 | 29 | 29 | 28 | 28 | 152,700 |
| 2024/10/21 | 28 | 29 | 28 | 28 | 153,800 |
| 2024/10/18 | 28 | 29 | 28 | 28 | 78,100 |
| 2024/10/17 | 29 | 29 | 28 | 28 | 101,500 |
| 2024/10/16 | 28 | 29 | 28 | 28 | 115,500 |
| 2024/10/15 | 28 | 29 | 28 | 29 | 159,100 |
| 2024/10/11 | 28 | 29 | 28 | 28 | 91,600 |
| 2024/10/10 | 29 | 29 | 28 | 28 | 143,600 |
| 2024/10/09 | 29 | 29 | 28 | 28 | 256,700 |
| 2024/10/08 | 28 | 29 | 28 | 28 | 186,400 |
| 2024/10/07 | 28 | 29 | 28 | 28 | 213,400 |
| 2024/10/04 | 29 | 29 | 27 | 27 | 442,000 |
| 2024/10/03 | 28 | 29 | 28 | 28 | 113,200 |
| 2024/10/02 | 28 | 29 | 28 | 28 | 139,500 |
| 2024/10/01 | 28 | 29 | 28 | 28 | 71,100 |
| 2024/09/30 | 28 | 29 | 27 | 28 | 735,000 |
| 2024/09/27 | 28 | 29 | 28 | 28 | 88,300 |
| 2024/09/26 | 28 | 29 | 28 | 28 | 112,800 |
| 2024/09/25 | 28 | 29 | 28 | 28 | 121,900 |
| 2024/09/24 | 28 | 29 | 28 | 28 | 84,500 |
| 2024/09/20 | 28 | 29 | 28 | 28 | 226,400 |
| 2024/09/19 | 28 | 29 | 28 | 28 | 129,700 |
| 2024/09/18 | 28 | 29 | 27 | 28 | 472,900 |
| 2024/09/17 | 28 | 28 | 27 | 28 | 129,600 |
| 2024/09/13 | 29 | 29 | 27 | 28 | 946,300 |
| 2024/09/12 | 28 | 29 | 28 | 28 | 100,600 |
| 2024/09/11 | 28 | 29 | 28 | 28 | 182,600 |
| 2024/09/10 | 28 | 29 | 28 | 28 | 289,900 |
| 2024/09/09 | 28 | 29 | 27 | 28 | 1,819,400 |
| 2024/09/06 | 29 | 29 | 28 | 29 | 206,700 |
| 2024/09/05 | 28 | 29 | 28 | 28 | 293,200 |
| 2024/09/04 | 28 | 29 | 28 | 28 | 357,900 |
| 2024/09/03 | 29 | 31 | 28 | 29 | 3,335,800 |
| 2024/09/02 | 30 | 30 | 29 | 29 | 176,400 |
| 2024/08/30 | 29 | 30 | 28 | 29 | 422,200 |
| 2024/08/29 | 29 | 30 | 28 | 29 | 1,074,300 |
| 2024/08/28 | 30 | 30 | 29 | 29 | 266,200 |
| 2024/08/27 | 29 | 30 | 29 | 29 | 114,900 |
| 2024/08/26 | 30 | 30 | 29 | 29 | 244,900 |
| 2024/08/23 | 29 | 30 | 28 | 29 | 1,701,300 |
| 2024/08/22 | 28 | 29 | 28 | 28 | 268,100 |
| 2024/08/21 | 29 | 29 | 28 | 28 | 433,300 |
| 2024/08/20 | 28 | 29 | 28 | 28 | 564,900 |
| 2024/08/19 | 29 | 30 | 28 | 29 | 2,449,500 |