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
2017/12/29 26 27 26 26 183,900
2017/12/28 26 27 26 26 140,900
2017/12/27 27 27 26 26 205,200
2017/12/26 27 27 26 26 766,600
2017/12/25 26 27 25 26 2,524,400
2017/12/22 26 27 26 26 655,500
2017/12/21 26 27 26 26 344,600
2017/12/20 27 27 26 26 319,900
2017/12/19 27 27 26 26 260,600
2017/12/18 27 28 26 27 750,800
2017/12/15 27 28 27 27 381,600
2017/12/14 27 28 27 27 206,600
2017/12/13 27 28 26 27 1,210,400
2017/12/12 27 28 26 26 821,600
2017/12/11 27 28 26 28 903,700
2017/12/08 28 28 26 27 1,314,600
2017/12/07 27 28 27 27 498,200
2017/12/06 28 28 27 27 197,500
2017/12/05 28 28 27 27 204,900
2017/12/04 28 28 27 28 214,600
2017/12/01 27 28 27 28 287,400
2017/11/30 27 28 27 28 632,500
2017/11/29 27 27 26 27 107,200
2017/11/28 26 27 26 26 227,600
2017/11/27 27 27 26 27 369,800
2017/11/24 27 28 26 27 1,335,200
2017/11/22 28 28 26 26 565,500
2017/11/21 27 28 26 28 969,100
2017/11/20 27 28 26 27 938,400
2017/11/17 27 28 26 27 801,700
2017/11/16 26 27 26 26 1,550,500
2017/11/15 27 28 26 26 2,630,400
2017/11/14 28 28 27 27 2,181,100
2017/11/13 29 30 28 28 1,813,000
2017/11/10 27 29 27 29 7,968,900
2017/11/09 33 34 32 34 1,735,300
2017/11/08 33 33 32 33 377,500
2017/11/07 32 33 32 33 470,400
2017/11/06 32 33 31 33 626,700
2017/11/02 32 33 32 32 764,800
2017/11/01 32 33 32 32 666,600
2017/10/31 32 33 32 33 429,000
2017/10/30 32 33 31 33 480,700
2017/10/27 32 33 31 32 1,600,800
2017/10/26 33 33 32 32 441,400
2017/10/25 32 33 32 33 860,000
2017/10/24 31 32 31 32 278,000
2017/10/23 31 32 30 32 1,436,600
2017/10/20 31 31 30 31 525,900
2017/10/19 30 31 30 31 607,000
2017/10/18 32 32 30 30 2,654,600
2017/10/17 31 32 31 31 128,400
2017/10/16 32 32 31 31 144,400
2017/10/13 31 32 31 31 154,600
2017/10/12 32 32 31 31 322,600
2017/10/11 31 32 31 32 150,000
2017/10/10 32 32 31 31 99,700
2017/10/06 31 32 31 31 194,700
2017/10/05 32 32 31 31 60,200
2017/10/04 32 32 31 31 178,400
2017/10/03 32 32 31 31 463,100
2017/10/02 32 32 31 32 276,500
2017/09/29 32 32 31 32 415,900
2017/09/28 32 32 31 31 472,200
2017/09/27 31 32 31 31 205,200
2017/09/26 32 32 30 31 652,700
2017/09/25 31 32 30 32 377,600
2017/09/22 31 32 30 30 720,100
2017/09/21 31 32 31 31 872,800
2017/09/20 32 32 31 31 233,800
2017/09/19 32 33 31 32 1,178,100
2017/09/15 33 33 32 32 275,700
2017/09/14 33 34 32 32 635,300
2017/09/13 32 33 32 33 935,700
2017/09/12 32 33 31 32 425,800
2017/09/11 32 33 32 32 497,300
2017/09/08 32 33 32 32 502,100
2017/09/07 32 33 32 33 273,400
2017/09/06 32 33 32 33 1,593,700
2017/09/05 33 34 32 32 807,600
2017/09/04 34 34 32 34 1,371,900
2017/09/01 34 35 33 33 1,018,800
2017/08/31 34 35 34 35 978,400
2017/08/30 34 34 33 34 506,100
2017/08/29 33 34 32 34 951,800
2017/08/28 33 34 32 32 1,006,200
2017/08/25 33 34 33 33 656,500
2017/08/24 33 34 33 33 282,200
2017/08/23 33 34 33 33 714,800
2017/08/22 33 34 33 33 202,900
2017/08/21 35 35 33 33 1,366,000
2017/08/18 35 35 34 35 1,045,800
2017/08/17 34 35 33 35 1,395,500
2017/08/16 33 34 32 34 1,305,300
2017/08/15 33 34 32 33 997,800
2017/08/14 33 33 31 32 2,040,800
2017/08/10 36 37 32 33 12,438,000
2017/08/09 31 32 30 31 993,300
2017/08/08 31 32 31 31 198,900
2017/08/07 32 32 31 31 531,100
2017/08/04 32 33 31 32 838,900
2017/08/03 32 33 31 31 906,600
2017/08/02 32 34 31 33 3,342,500
2017/08/01 31 32 31 31 1,223,700
2017/07/31 30 33 30 32 3,066,700
2017/07/28 30 31 29 30 523,800
2017/07/27 29 31 29 30 921,400
2017/07/26 30 31 29 30 728,800
2017/07/25 30 31 30 30 335,200
2017/07/24 31 31 30 30 171,000
2017/07/21 30 31 30 30 279,100
2017/07/20 30 31 30 30 283,800
2017/07/19 31 31 30 30 397,800
2017/07/18 30 31 29 31 1,458,900
2017/07/14 30 30 29 30 1,851,700
2017/07/13 30 31 30 30 576,300
2017/07/12 30 31 30 30 284,400
2017/07/11 31 31 29 31 1,538,100
2017/07/10 29 31 29 31 1,913,600
2017/07/07 29 30 29 29 231,300
2017/07/06 29 30 29 30 166,000
2017/07/05 29 30 29 30 140,600
2017/07/04 29 30 29 29 388,200
2017/07/03 29 30 28 29 475,400
2017/06/30 29 29 28 29 354,900
2017/06/29 29 29 28 29 138,600
2017/06/28 29 29 28 29 575,500
2017/06/27 29 29 28 29 192,600
2017/06/26 29 29 28 28 215,300
2017/06/23 29 29 28 29 560,600
2017/06/22 30 30 29 29 198,200
2017/06/21 29 30 29 30 359,600
2017/06/20 29 30 28 30 1,048,000
2017/06/19 28 29 27 29 739,300
2017/06/16 28 28 27 28 113,600
2017/06/15 28 29 27 28 588,600
2017/06/14 28 28 27 28 119,100
2017/06/13 28 28 27 28 420,800
2017/06/12 27 28 27 27 244,100
2017/06/09 27 28 27 27 243,600
2017/06/08 27 28 27 28 178,700
2017/06/07 28 28 27 27 96,000
2017/06/06 27 28 27 27 99,900
2017/06/05 28 29 27 28 234,500
2017/06/02 28 29 28 28 172,800
2017/06/01 28 29 28 28 218,900
2017/05/31 28 29 27 28 211,600
2017/05/30 28 29 27 29 208,500
2017/05/29 28 29 27 28 540,100
2017/05/26 28 29 27 28 295,500
2017/05/25 28 28 27 28 257,600
2017/05/24 27 28 27 27 232,400
2017/05/23 27 28 27 27 112,500
2017/05/22 28 28 27 27 584,100
2017/05/19 28 29 28 28 71,600
2017/05/18 29 29 28 28 149,700
2017/05/17 29 29 28 29 389,900
2017/05/16 29 30 28 29 1,002,200
2017/05/15 28 29 27 28 938,400
2017/05/12 28 28 27 28 368,700
2017/05/11 28 28 27 28 63,300
2017/05/10 27 28 27 28 133,000
2017/05/09 27 28 27 28 120,100
2017/05/08 27 28 27 27 886,200
2017/05/02 27 28 26 28 633,300
2017/05/01 26 27 26 26 126,800
2017/04/28 26 27 26 26 110,400
2017/04/27 26 27 26 26 352,400
2017/04/26 26 27 26 27 71,200
2017/04/25 26 27 26 26 107,600
2017/04/24 27 27 26 26 202,500
2017/04/21 27 28 27 27 404,900
2017/04/20 27 28 27 28 282,300
2017/04/19 27 27 26 26 105,900
2017/04/18 27 27 26 27 697,700
2017/04/17 25 27 25 27 254,500
2017/04/14 26 26 25 26 298,500
2017/04/13 26 27 25 26 197,200
2017/04/12 26 27 25 26 365,000
2017/04/11 26 27 26 26 163,600
2017/04/10 26 27 26 26 118,000
2017/04/07 26 27 26 26 168,100
2017/04/06 26 27 26 26 1,120,400
2017/04/05 26 27 26 27 273,500
2017/04/04 27 28 26 26 1,324,800
2017/04/03 27 28 27 27 93,900
2017/03/31 27 28 27 27 204,200
2017/03/30 27 28 27 27 176,600
2017/03/29 27 28 27 27 256,400
2017/03/28 27 28 27 27 742,400
2017/03/27 27 28 27 27 204,200
2017/03/24 28 28 27 27 353,500
2017/03/23 28 28 27 27 263,900
2017/03/22 28 28 27 28 63,200
2017/03/21 28 29 27 28 238,000
2017/03/17 28 29 28 28 574,000
2017/03/16 27 29 27 29 930,000
2017/03/15 27 28 27 27 207,900
2017/03/14 27 28 27 27 261,200
2017/03/13 28 29 27 27 1,319,000
2017/03/10 29 29 28 28 416,500
2017/03/09 29 29 28 29 296,300
2017/03/08 29 29 28 29 173,100
2017/03/07 29 29 28 29 352,600
2017/03/06 29 30 28 29 392,800
2017/03/03 29 30 28 29 494,100
2017/03/02 29 30 29 29 277,000
2017/03/01 29 30 29 29 146,300
2017/02/28 29 30 29 29 202,100
2017/02/27 29 30 29 29 310,400
2017/02/24 29 30 29 29 247,800
2017/02/23 29 30 28 29 506,100
2017/02/22 29 30 29 29 325,600
2017/02/21 29 30 29 29 154,200
2017/02/20 29 30 29 29 457,400
2017/02/17 29 30 29 29 725,700
2017/02/16 29 30 29 29 381,300
2017/02/15 31 31 29 29 1,246,900
2017/02/14 31 31 30 31 692,100
2017/02/13 31 32 30 30 1,432,300
2017/02/10 31 32 30 31 1,176,300
2017/02/09 31 32 30 31 998,200
2017/02/08 31 32 31 32 196,500
2017/02/07 31 32 30 31 1,287,400
2017/02/06 30 31 30 30 1,010,500
2017/02/03 31 31 29 30 1,959,700
2017/02/02 30 32 30 32 4,664,300
2017/02/01 29 30 29 29 262,800
2017/01/31 30 30 29 29 157,100
2017/01/30 29 30 29 29 194,200
2017/01/27 29 30 29 29 228,400
2017/01/26 29 30 29 29 388,800
2017/01/25 29 30 29 29 518,700
2017/01/24 29 29 28 29 212,200
2017/01/23 29 29 28 29 1,191,700
2017/01/20 30 30 29 30 529,600
2017/01/19 28 30 28 29 1,384,500
2017/01/18 28 29 28 28 303,500
2017/01/17 29 29 28 28 131,700
2017/01/16 28 29 28 29 187,000
2017/01/13 29 29 28 28 225,600
2017/01/12 29 29 28 28 783,800
2017/01/11 29 30 29 29 433,700
2017/01/10 29 30 29 29 339,500
2017/01/06 29 30 28 29 538,800
2017/01/05 29 30 28 29 629,600
2017/01/04 29 30 29 29 614,100

このページの先頭へ