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
2026/06/17 697 720 692 700 43,400
2026/06/16 678 689 664 689 30,900
2026/06/15 655 683 655 673 41,600
2026/06/12 649 667 648 650 47,500
2026/06/11 659 659 632 639 64,100
2026/06/10 678 679 643 659 75,000
2026/06/09 686 696 675 678 37,300
2026/06/08 690 690 673 676 91,700
2026/06/05 695 720 695 712 39,200
2026/06/04 713 713 695 695 72,500
2026/06/03 718 726 707 716 58,000
2026/06/02 711 718 703 708 60,200
2026/06/01 720 720 703 718 73,700
2026/05/29 725 737 720 720 45,300
2026/05/28 758 758 715 724 55,000
2026/05/27 786 786 742 750 51,100
2026/05/26 718 815 710 771 159,900
2026/05/25 756 770 745 748 46,300
2026/05/22 749 763 740 755 68,600
2026/05/21 755 763 730 734 60,200
2026/05/20 764 764 723 731 119,500
2026/05/19 775 790 756 764 75,900
2026/05/18 823 823 759 771 125,100
2026/05/15 830 868 820 838 99,600
2026/05/14 872 872 809 815 132,100
2026/05/13 871 885 871 875 20,800
2026/05/12 890 899 872 874 34,400
2026/05/11 906 906 884 893 34,300
2026/05/08 896 906 879 906 45,700
2026/05/07 890 900 884 891 48,000
2026/05/01 864 893 861 870 37,200
2026/04/30 883 885 852 858 70,000
2026/04/28 880 885 871 879 38,100
2026/04/27 885 894 864 879 60,000
2026/04/24 910 920 883 888 80,200
2026/04/23 942 950 906 917 67,700
2026/04/22 976 976 944 948 77,000
2026/04/21 997 1,005 976 976 98,900
2026/04/20 984 984 963 964 29,600
2026/04/17 987 987 971 978 32,900
2026/04/16 982 993 979 985 26,800
2026/04/15 1,000 1,005 975 986 64,600
2026/04/14 994 1,003 986 988 48,600
2026/04/13 980 983 969 982 25,300
2026/04/10 989 1,003 972 976 63,600
2026/04/09 1,033 1,033 989 989 63,400
2026/04/08 999 1,026 996 1,021 79,100
2026/04/07 992 1,001 980 980 35,000
2026/04/06 1,009 1,016 984 991 62,300
2026/04/03 992 1,016 992 1,009 27,100
2026/03/27 990 1,014 988 1,002 48,500
2026/03/26 1,015 1,017 999 1,000 30,000
2026/03/25 1,003 1,025 1,003 1,015 67,900
2026/03/24 986 1,006 978 988 93,000
2026/03/23 1,010 1,010 960 962 168,100
2026/03/19 1,100 1,108 1,048 1,058 83,600
2026/03/18 1,150 1,151 1,118 1,129 92,700
2026/03/17 1,149 1,188 1,119 1,148 156,700
2026/03/16 1,096 1,149 1,075 1,149 133,400
2026/03/13 1,020 1,148 1,020 1,148 318,500
2026/03/12 1,093 1,093 1,038 1,044 83,800
2026/03/11 1,059 1,085 1,057 1,078 131,300
2026/03/10 1,029 1,056 1,023 1,046 89,700
2026/03/09 1,049 1,049 988 1,019 256,500
2026/03/06 1,080 1,084 1,045 1,072 77,800
2026/03/05 1,127 1,127 1,082 1,089 158,200
2026/03/04 1,061 1,113 1,022 1,037 275,300
2026/03/03 1,150 1,221 1,129 1,146 468,100
2026/03/02 1,185 1,229 1,152 1,167 245,200
2026/02/27 1,120 1,248 1,115 1,181 456,100
2026/02/26 1,069 1,136 1,050 1,118 287,600
2026/02/25 1,006 1,082 1,001 1,068 302,500
2026/02/24 1,016 1,027 994 995 140,900
2026/02/20 1,038 1,038 995 1,021 130,700
2026/02/19 1,001 1,043 1,000 1,041 175,300
2026/02/18 990 1,013 985 994 181,600
2026/02/17 1,042 1,042 994 1,000 226,800
2026/02/16 1,118 1,149 1,031 1,053 516,000
2026/02/13 1,188 1,192 1,089 1,105 409,100
2026/02/12 1,138 1,198 1,112 1,194 405,400
2026/02/10 1,077 1,125 1,069 1,119 175,600
2026/02/09 1,058 1,078 1,036 1,071 187,400
2026/02/06 1,025 1,061 1,010 1,061 190,400
2026/02/05 1,099 1,099 1,050 1,069 146,000
2026/02/04 1,060 1,100 1,049 1,100 183,600
2026/02/03 1,020 1,056 1,020 1,053 144,500
2026/02/02 1,028 1,066 1,005 1,014 374,000
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

このページの先頭へ