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
2013/12/30 30 31 29 30 1,080,700
2013/12/27 29 30 29 30 524,400
2013/12/26 28 30 28 29 556,200
2013/12/25 28 29 28 28 1,967,800
2013/12/24 29 30 28 28 1,751,600
2013/12/20 29 30 29 29 438,800
2013/12/19 30 30 29 29 663,500
2013/12/18 30 31 29 29 558,300
2013/12/17 31 31 30 30 1,039,400
2013/12/16 32 32 30 31 1,070,200
2013/12/13 32 33 32 32 433,500
2013/12/12 32 33 32 32 360,400
2013/12/11 32 33 32 32 1,043,900
2013/12/10 33 33 32 32 292,700
2013/12/09 33 33 32 32 278,600
2013/12/06 32 33 32 32 363,100
2013/12/05 33 33 32 33 468,900
2013/12/04 33 33 32 33 1,282,100
2013/12/03 33 34 33 33 580,000
2013/12/02 33 33 32 32 819,100
2013/11/29 33 33 32 32 551,700
2013/11/28 33 33 32 32 983,500
2013/11/27 33 33 32 32 515,400
2013/11/26 34 34 32 32 1,437,700
2013/11/25 34 35 34 34 1,234,700
2013/11/22 34 35 33 34 938,400
2013/11/21 34 34 33 34 422,400
2013/11/20 34 35 34 34 329,500
2013/11/19 34 35 34 34 462,200
2013/11/18 34 35 33 35 385,700
2013/11/15 34 35 33 33 768,100
2013/11/14 32 34 32 34 456,400
2013/11/13 33 33 32 32 202,900
2013/11/12 33 34 32 33 814,300
2013/11/11 34 35 33 33 508,700
2013/11/08 34 35 33 35 430,500
2013/11/07 34 35 33 34 484,000
2013/11/06 35 35 34 34 318,100
2013/11/05 35 36 34 34 656,300
2013/11/01 35 36 34 35 921,500
2013/10/31 35 35 34 34 367,000
2013/10/30 35 36 35 35 821,300
2013/10/29 36 36 35 35 356,400
2013/10/28 35 36 35 35 386,300
2013/10/25 35 36 34 35 607,000
2013/10/24 35 36 34 35 689,800
2013/10/23 34 37 34 36 2,739,300
2013/10/22 34 35 33 34 381,600
2013/10/21 34 35 33 34 787,800
2013/10/18 33 34 32 33 382,700
2013/10/17 33 34 32 33 612,800
2013/10/16 33 34 32 33 621,800
2013/10/15 33 35 32 33 1,310,900
2013/10/11 34 35 33 33 506,800
2013/10/10 35 35 33 34 943,800
2013/10/09 34 35 33 35 921,000
2013/10/08 33 35 32 34 1,387,500
2013/10/07 35 36 33 33 2,043,800
2013/10/04 39 39 35 36 4,124,400
2013/10/03 36 40 35 40 6,638,700
2013/10/02 34 37 34 35 2,568,900
2013/10/01 37 41 33 33 13,870,400
2013/09/30 31 33 30 33 814,000
2013/09/27 31 31 30 31 370,300
2013/09/26 31 32 31 31 951,300
2013/09/25 33 33 31 31 2,228,200
2013/09/24 30 33 30 32 2,311,400
2013/09/20 30 31 30 30 612,400
2013/09/19 31 31 29 30 1,003,800
2013/09/18 29 31 28 31 1,278,400
2013/09/17 28 30 28 28 895,100
2013/09/13 29 29 27 28 769,100
2013/09/12 28 29 26 28 1,110,100
2013/09/11 26 28 26 27 878,800
2013/09/10 27 27 25 26 657,900
2013/09/09 26 27 26 27 593,900
2013/09/06 26 27 25 26 424,800
2013/09/05 26 27 26 26 157,500
2013/09/04 26 27 26 26 205,300
2013/09/03 26 27 26 26 187,300
2013/09/02 26 26 25 25 307,700
2013/08/30 26 27 26 26 181,200
2013/08/29 26 27 26 26 698,800
2013/08/28 26 27 26 26 271,000
2013/08/27 27 28 26 27 467,600
2013/08/26 28 28 27 27 88,800
2013/08/23 28 29 27 28 261,700
2013/08/22 28 29 28 28 242,900
2013/08/21 29 29 28 28 441,600
2013/08/20 28 29 28 28 92,600
2013/08/19 29 29 28 29 127,000
2013/08/16 28 30 28 29 368,500
2013/08/15 29 29 28 28 111,700
2013/08/14 27 29 27 29 411,100
2013/08/13 27 28 27 27 293,300
2013/08/12 28 28 27 27 604,000
2013/08/09 29 30 28 29 203,300
2013/08/08 29 30 29 29 235,300
2013/08/07 29 29 28 29 116,800
2013/08/06 29 30 28 29 232,600
2013/08/05 28 29 28 29 605,100
2013/08/02 28 29 28 28 141,900
2013/08/01 28 29 27 27 254,100
2013/07/31 29 29 28 28 311,800
2013/07/30 27 29 27 29 342,400
2013/07/29 29 29 27 27 865,200
2013/07/26 30 30 29 29 195,200
2013/07/25 30 31 29 30 723,100
2013/07/24 31 31 30 30 234,500
2013/07/23 30 31 30 30 186,100
2013/07/22 31 31 30 30 162,400
2013/07/19 31 32 30 31 819,300
2013/07/18 31 31 30 30 178,600
2013/07/17 30 31 30 30 144,000
2013/07/16 31 31 30 30 295,700
2013/07/12 30 31 30 30 159,400
2013/07/11 30 30 29 30 278,300
2013/07/10 30 31 29 30 583,200
2013/07/09 31 31 30 30 368,800
2013/07/08 31 32 30 30 858,600
2013/07/05 30 31 29 30 683,400
2013/07/04 29 30 28 29 1,007,300
2013/07/03 29 29 28 29 588,900
2013/07/02 29 29 28 28 604,500
2013/07/01 27 29 26 28 417,000
2013/06/28 25 27 24 26 840,400
2013/06/27 25 26 24 25 926,900
2013/06/26 27 28 25 25 918,900
2013/06/25 28 29 27 27 514,300
2013/06/24 29 30 28 28 1,114,500
2013/06/21 30 30 28 29 1,616,900
2013/06/20 31 32 30 31 444,200
2013/06/19 31 32 30 31 361,600
2013/06/18 31 31 30 30 374,200
2013/06/17 30 31 29 30 283,100
2013/06/14 30 31 30 30 859,100
2013/06/13 30 31 29 29 477,400
2013/06/12 29 31 29 31 721,700
2013/06/11 31 32 30 30 809,200
2013/06/10 32 32 30 31 631,600
2013/06/07 30 31 28 29 1,595,900
2013/06/06 33 35 30 31 2,098,900
2013/06/05 34 35 33 33 1,123,000
2013/06/04 34 35 31 33 3,108,600
2013/06/03 36 36 34 35 1,527,600
2013/05/31 36 37 36 37 616,500
2013/05/30 37 38 36 36 459,000
2013/05/29 37 38 36 37 488,600
2013/05/28 37 37 36 36 670,000
2013/05/27 38 38 36 37 878,800
2013/05/24 37 39 37 37 1,387,600
2013/05/23 40 41 37 37 2,110,000
2013/05/22 40 41 40 40 1,026,100
2013/05/21 41 42 40 41 924,000
2013/05/20 41 42 40 42 644,800
2013/05/17 38 41 38 40 1,001,700
2013/05/16 40 42 37 39 2,554,500
2013/05/15 46 46 40 41 4,332,800
2013/05/14 44 46 44 46 1,782,000
2013/05/13 47 48 43 44 3,699,400
2013/05/10 47 48 46 48 2,595,700
2013/05/09 44 46 44 46 2,344,900
2013/05/08 44 45 43 44 2,310,800
2013/05/07 42 44 41 44 2,151,100
2013/05/02 41 42 40 42 1,222,900
2013/05/01 43 43 40 41 2,123,200
2013/04/30 40 42 39 42 3,403,500
2013/04/26 39 40 39 39 903,600
2013/04/25 40 41 39 39 1,370,000
2013/04/24 39 40 39 39 1,594,200
2013/04/23 39 40 38 39 1,346,200
2013/04/22 38 39 37 38 988,900
2013/04/19 38 39 37 38 2,142,600
2013/04/18 39 39 38 38 1,348,700
2013/04/17 40 40 38 39 2,609,500
2013/04/16 39 40 38 40 2,395,700
2013/04/15 40 42 39 41 1,684,300
2013/04/12 41 41 39 39 2,356,800
2013/04/11 38 44 38 40 7,998,200
2013/04/10 38 39 36 37 2,043,600
2013/04/09 38 39 36 38 2,868,500
2013/04/08 36 38 36 38 2,948,200
2013/04/05 36 37 35 36 3,004,800
2013/04/04 38 39 35 37 5,763,400
2013/04/03 44 49 36 38 30,057,600
2013/04/02 31 31 29 29 1,736,800
2013/04/01 32 33 31 31 1,418,300
2013/03/29 33 34 32 32 668,000
2013/03/28 34 34 32 33 578,500
2013/03/27 33 35 32 33 1,294,000
2013/03/26 34 35 32 32 1,285,700
2013/03/25 35 36 34 34 1,009,800
2013/03/22 36 37 35 35 844,700
2013/03/21 35 36 34 36 1,384,900
2013/03/19 35 37 34 34 4,499,600
2013/03/18 34 35 33 33 1,676,900
2013/03/15 34 35 33 35 1,261,100
2013/03/14 34 35 33 35 1,029,200
2013/03/13 34 35 33 34 944,500
2013/03/12 34 34 33 33 990,100
2013/03/11 33 34 32 34 776,500
2013/03/08 32 34 32 33 972,400
2013/03/07 33 34 32 32 1,077,500
2013/03/06 32 33 31 33 1,130,700
2013/03/05 31 32 30 31 1,228,500
2013/03/04 30 31 30 30 605,000
2013/03/01 31 31 30 30 808,700
2013/02/28 30 31 29 30 1,314,700
2013/02/27 29 30 29 29 641,700
2013/02/26 29 30 28 29 608,300
2013/02/25 29 30 28 29 1,957,100
2013/02/22 30 30 28 30 1,098,200
2013/02/21 31 31 29 30 1,329,800
2013/02/20 31 32 30 30 1,177,600
2013/02/19 30 31 29 30 1,169,800
2013/02/18 28 30 28 29 1,119,000
2013/02/15 30 31 27 27 2,194,500
2013/02/14 28 31 27 30 1,743,800
2013/02/13 31 32 27 29 5,183,800
2013/02/12 35 35 31 31 4,579,800
2013/02/08 36 36 34 35 2,794,900
2013/02/07 33 37 33 35 4,421,100
2013/02/06 35 35 31 33 5,578,800
2013/02/05 30 35 29 35 11,191,200
2013/02/04 29 30 29 29 1,256,700
2013/02/01 29 29 28 29 794,600
2013/01/31 28 29 28 29 595,300
2013/01/30 28 29 27 28 1,070,100
2013/01/29 29 29 27 28 1,010,300
2013/01/28 28 29 27 29 1,423,600
2013/01/25 28 29 27 27 1,363,300
2013/01/24 29 29 27 27 2,407,700
2013/01/23 31 33 28 28 6,860,300
2013/01/22 28 30 28 30 2,564,500
2013/01/21 27 28 26 28 1,734,700
2013/01/18 26 28 25 27 2,415,500
2013/01/17 26 27 24 25 3,442,100
2013/01/16 31 32 25 27 9,610,700
2013/01/15 22 28 22 27 7,681,300
2013/01/11 21 22 20 22 2,604,300
2013/01/10 21 21 20 20 839,700
2013/01/09 21 21 20 20 827,300
2013/01/08 20 21 19 21 1,872,300
2013/01/07 19 20 19 20 662,300
2013/01/04 19 20 18 19 1,561,000

このページの先頭へ