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
2016/12/30 29 30 28 29 422,000
2016/12/29 29 29 28 29 541,700
2016/12/28 29 30 28 29 951,200
2016/12/27 29 30 28 29 629,700
2016/12/26 28 30 27 30 1,574,600
2016/12/22 29 29 27 27 2,610,200
2016/12/21 29 30 28 29 928,200
2016/12/20 29 30 29 29 460,600
2016/12/19 29 30 28 30 1,070,600
2016/12/16 29 30 28 29 1,673,700
2016/12/15 30 30 29 30 377,500
2016/12/14 30 31 29 30 2,252,300
2016/12/13 30 30 29 30 305,400
2016/12/12 29 30 29 30 1,121,700
2016/12/09 29 29 28 29 606,600
2016/12/08 29 29 28 29 309,100
2016/12/07 29 29 28 29 416,100
2016/12/06 29 29 28 28 283,200
2016/12/05 29 29 28 28 269,800
2016/12/02 29 29 28 29 530,700
2016/12/01 29 30 28 29 780,200
2016/11/30 29 30 28 29 750,400
2016/11/29 29 30 28 29 854,100
2016/11/28 29 30 28 29 1,369,800
2016/11/25 30 30 28 30 1,050,400
2016/11/24 29 30 28 29 1,042,200
2016/11/22 29 29 27 29 1,341,800
2016/11/21 28 29 27 28 1,280,300
2016/11/18 28 29 28 28 332,600
2016/11/17 28 29 28 28 372,100
2016/11/16 28 29 27 28 1,344,100
2016/11/15 28 29 27 28 942,800
2016/11/14 28 29 27 28 1,501,300
2016/11/11 29 30 28 28 4,222,600
2016/11/10 27 29 27 28 1,961,600
2016/11/09 28 28 26 27 1,186,600
2016/11/08 27 28 26 27 290,300
2016/11/07 27 28 26 27 622,900
2016/11/04 26 28 26 28 564,000
2016/11/02 28 28 26 27 1,294,700
2016/11/01 27 28 27 28 130,100
2016/10/31 28 28 27 28 267,300
2016/10/28 27 28 27 28 121,500
2016/10/27 27 28 26 27 658,300
2016/10/26 27 27 26 27 877,300
2016/10/25 27 28 27 27 684,200
2016/10/24 27 27 26 27 1,180,500
2016/10/21 27 28 27 27 773,300
2016/10/20 27 28 27 27 313,200
2016/10/19 28 28 27 27 536,400
2016/10/18 30 32 26 27 9,696,300
2016/10/17 29 30 29 29 1,534,300
2016/10/14 28 29 28 29 475,200
2016/10/13 28 29 28 28 337,600
2016/10/12 28 29 28 29 1,342,000
2016/10/11 29 30 27 28 2,596,300
2016/10/07 28 29 27 28 860,700
2016/10/06 27 28 26 28 1,342,100
2016/10/05 26 27 25 26 549,600
2016/10/04 26 26 25 26 383,000
2016/10/03 26 27 26 26 437,600
2016/09/30 26 27 25 26 758,400
2016/09/29 27 27 26 26 795,800
2016/09/28 26 29 26 27 5,509,800
2016/09/27 25 26 24 25 1,015,000
2016/09/26 25 26 25 25 479,400
2016/09/23 25 26 25 25 908,200
2016/09/21 25 26 24 26 865,300
2016/09/20 26 26 25 25 1,227,200
2016/09/16 26 27 26 26 398,800
2016/09/15 27 28 26 27 692,100
2016/09/14 27 28 26 28 1,068,600
2016/09/13 28 29 26 28 2,575,600
2016/09/12 28 30 27 28 2,355,000
2016/09/09 29 30 28 28 2,491,400
2016/09/08 29 29 27 28 2,567,400
2016/09/07 30 30 28 28 4,146,400
2016/09/06 31 32 30 30 1,970,800
2016/09/05 30 32 29 31 2,945,300
2016/09/02 30 30 29 29 1,051,600
2016/09/01 31 32 29 30 3,323,200
2016/08/31 32 33 31 31 2,618,400
2016/08/30 35 35 32 32 6,182,400
2016/08/29 32 35 31 35 11,670,800
2016/08/26 30 31 28 30 4,421,400
2016/08/25 31 32 28 29 7,034,900
2016/08/24 31 37 29 31 17,468,800
2016/08/23 26 33 25 33 29,354,600
2016/08/22 23 25 22 25 2,429,100
2016/08/19 23 24 22 22 784,000
2016/08/18 24 24 22 22 2,186,600
2016/08/17 25 25 23 24 1,543,400
2016/08/16 25 26 24 25 1,989,800
2016/08/15 24 25 23 25 1,835,600
2016/08/12 27 29 23 24 9,262,300
2016/08/10 21 35 21 26 35,778,200
2016/08/09 20 21 20 20 327,600
2016/08/08 20 21 20 20 178,400
2016/08/05 21 22 20 20 519,800
2016/08/04 21 23 20 21 2,524,100
2016/08/03 20 21 20 20 134,400
2016/08/02 20 21 19 20 416,500
2016/08/01 20 21 20 20 98,600
2016/07/29 20 21 20 21 303,300
2016/07/28 20 21 20 20 164,300
2016/07/27 20 21 20 20 140,700
2016/07/26 20 21 19 20 617,200
2016/07/25 21 21 20 20 140,900
2016/07/22 20 21 19 20 458,300
2016/07/21 20 21 20 21 126,400
2016/07/20 20 21 20 20 65,300
2016/07/19 20 21 20 20 89,300
2016/07/15 20 21 19 20 716,500
2016/07/14 21 21 20 20 136,000
2016/07/13 21 21 20 21 50,200
2016/07/12 20 21 20 21 235,700
2016/07/11 20 21 20 20 106,300
2016/07/08 20 21 19 20 523,400
2016/07/07 20 21 20 20 185,200
2016/07/06 21 22 20 20 700,200
2016/07/05 21 22 21 21 154,600
2016/07/04 20 22 20 21 763,000
2016/07/01 21 21 20 20 73,900
2016/06/30 20 21 20 20 78,400
2016/06/29 20 21 20 20 86,500
2016/06/28 20 21 19 20 413,200
2016/06/27 20 21 20 20 492,200
2016/06/24 20 21 19 20 863,600
2016/06/23 20 21 20 20 79,400
2016/06/22 20 21 20 20 64,600
2016/06/21 21 21 20 20 125,700
2016/06/20 20 21 20 21 72,900
2016/06/17 20 21 20 20 263,500
2016/06/16 20 21 19 20 455,600
2016/06/15 20 21 19 20 253,300
2016/06/14 20 20 19 20 314,600
2016/06/13 21 21 19 20 366,300
2016/06/10 21 21 20 21 147,700
2016/06/09 21 21 20 21 69,800
2016/06/08 20 21 20 20 124,500
2016/06/07 20 21 20 20 127,200
2016/06/06 20 21 19 20 668,900
2016/06/03 20 21 20 20 137,900
2016/06/02 20 21 20 20 322,500
2016/06/01 21 22 20 20 508,300
2016/05/31 22 22 20 21 505,700
2016/05/30 21 22 21 21 273,700
2016/05/27 21 22 21 21 330,000
2016/05/26 22 22 21 21 444,600
2016/05/25 21 22 20 21 866,300
2016/05/24 21 22 21 21 305,400
2016/05/23 21 22 21 21 215,500
2016/05/20 21 22 21 21 145,100
2016/05/19 21 22 21 21 204,400
2016/05/18 22 22 21 21 589,400
2016/05/17 21 22 21 21 317,800
2016/05/16 21 22 21 21 620,500
2016/05/13 22 22 21 21 299,800
2016/05/12 22 22 21 22 116,100
2016/05/11 22 23 21 22 335,300
2016/05/10 22 23 21 23 499,800
2016/05/09 22 22 21 21 215,900
2016/05/06 22 22 21 22 123,000
2016/05/02 22 22 21 22 230,400
2016/04/28 22 23 21 22 555,100
2016/04/27 22 22 21 22 339,800
2016/04/26 22 23 21 22 476,800
2016/04/25 22 23 22 22 402,800
2016/04/22 22 23 21 22 657,500
2016/04/21 22 23 22 22 154,700
2016/04/20 23 23 22 22 185,600
2016/04/19 22 23 22 22 58,600
2016/04/18 23 23 22 22 124,900
2016/04/15 23 23 22 23 118,800
2016/04/14 24 24 22 23 822,100
2016/04/13 22 24 22 24 1,233,200
2016/04/12 21 22 21 22 76,000
2016/04/11 21 22 21 21 97,000
2016/04/08 21 22 21 21 914,800
2016/04/07 22 22 21 21 94,200
2016/04/06 21 22 21 22 121,500
2016/04/05 22 23 21 22 259,400
2016/04/04 22 23 22 22 120,000
2016/04/01 22 23 22 22 114,600
2016/03/31 22 23 22 22 60,200
2016/03/30 22 23 22 22 156,600
2016/03/29 22 23 21 22 622,100
2016/03/28 22 23 22 22 369,800
2016/03/25 22 23 22 22 195,700
2016/03/24 22 23 22 22 62,900
2016/03/23 22 23 22 22 162,000
2016/03/22 22 23 22 22 167,000
2016/03/18 22 23 22 22 90,600
2016/03/17 23 23 22 22 261,500
2016/03/16 23 23 22 23 359,800
2016/03/15 23 24 23 23 109,100
2016/03/14 23 24 23 23 109,100
2016/03/11 24 24 23 23 62,600
2016/03/10 23 24 22 24 297,300
2016/03/09 23 24 22 22 226,900
2016/03/08 24 25 22 23 583,900
2016/03/07 22 25 22 24 2,008,900
2016/03/04 22 23 22 22 308,300
2016/03/03 22 23 22 22 108,200
2016/03/02 22 23 22 22 26,600
2016/03/01 23 23 22 22 51,100
2016/02/29 22 23 22 22 223,600
2016/02/26 22 23 22 22 145,800
2016/02/25 22 23 22 22 100,300
2016/02/24 22 23 22 22 64,600
2016/02/23 22 23 21 22 692,900
2016/02/22 23 23 22 22 214,500
2016/02/19 22 23 22 23 72,900
2016/02/18 23 23 22 23 116,900
2016/02/17 22 23 22 23 101,300
2016/02/16 21 23 21 23 407,500
2016/02/15 22 22 21 21 332,600
2016/02/12 23 23 21 22 1,241,500
2016/02/10 23 24 22 23 500,200
2016/02/09 23 24 22 23 444,400
2016/02/08 22 24 22 23 616,900
2016/02/05 23 23 22 23 110,100
2016/02/04 22 23 22 22 253,400
2016/02/03 22 23 22 22 239,800
2016/02/02 22 23 22 22 427,100
2016/02/01 22 23 22 22 153,800
2016/01/29 22 23 22 22 81,700
2016/01/28 22 23 22 22 56,500
2016/01/27 22 23 22 22 130,800
2016/01/26 22 23 21 22 185,900
2016/01/25 22 23 21 22 148,800
2016/01/22 21 22 21 22 142,700
2016/01/21 22 23 21 22 358,200
2016/01/20 22 23 22 22 158,400
2016/01/19 22 23 22 22 135,600
2016/01/18 22 23 22 22 216,600
2016/01/15 23 24 22 23 251,900
2016/01/14 23 24 22 23 271,100
2016/01/13 23 24 23 23 185,000
2016/01/12 22 24 22 23 532,800
2016/01/08 22 23 22 22 492,800
2016/01/07 23 23 22 22 166,900
2016/01/06 23 23 22 23 182,300
2016/01/05 23 23 22 22 255,900
2016/01/04 23 24 22 22 535,100

このページの先頭へ