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
2018/12/28 15 16 15 15 217,800
2018/12/27 16 17 15 15 708,100
2018/12/26 15 16 14 15 674,900
2018/12/25 14 15 14 14 1,200,000
2018/12/21 15 16 15 15 639,400
2018/12/20 17 17 15 15 1,917,600
2018/12/19 17 18 17 17 313,300
2018/12/18 17 18 17 17 266,500
2018/12/17 17 18 17 17 169,100
2018/12/14 18 18 17 18 487,200
2018/12/13 17 18 17 17 272,000
2018/12/12 18 18 17 17 382,600
2018/12/11 18 18 17 17 226,600
2018/12/10 18 18 17 18 820,500
2018/12/07 18 19 18 18 159,200
2018/12/06 19 19 18 19 268,000
2018/12/05 18 19 17 19 672,400
2018/12/04 18 19 18 18 757,300
2018/12/03 18 19 18 18 193,100
2018/11/30 19 19 18 18 166,600
2018/11/29 18 19 18 18 289,500
2018/11/28 19 19 18 19 158,700
2018/11/27 18 19 18 18 223,500
2018/11/26 19 19 18 19 69,500
2018/11/22 18 19 18 19 141,200
2018/11/21 18 19 17 19 460,400
2018/11/20 18 19 17 18 895,600
2018/11/19 19 19 18 18 317,800
2018/11/16 18 19 18 18 511,500
2018/11/15 19 20 18 18 686,800
2018/11/14 19 20 19 19 106,400
2018/11/13 19 20 18 19 1,404,900
2018/11/12 19 20 19 20 255,400
2018/11/09 20 20 19 20 285,700
2018/11/08 19 20 19 19 272,100
2018/11/07 20 20 19 19 521,600
2018/11/06 20 20 19 20 362,100
2018/11/05 20 20 19 19 94,000
2018/11/02 20 20 19 20 111,900
2018/11/01 20 20 19 20 376,800
2018/10/31 20 21 20 20 200,300
2018/10/30 20 21 19 21 245,900
2018/10/29 20 21 19 20 367,600
2018/10/26 20 20 19 20 390,300
2018/10/25 20 20 19 20 275,300
2018/10/24 21 21 19 20 655,100
2018/10/23 21 21 20 20 176,600
2018/10/22 20 21 20 21 190,600
2018/10/19 20 21 19 21 1,111,900
2018/10/18 20 21 20 20 335,000
2018/10/17 20 21 20 20 469,000
2018/10/16 20 21 19 20 567,400
2018/10/15 20 21 19 20 468,700
2018/10/12 20 20 19 20 428,600
2018/10/11 20 20 19 20 651,500
2018/10/10 20 21 19 20 2,936,200
2018/10/09 21 21 20 20 456,800
2018/10/05 22 22 21 21 109,300
2018/10/04 21 22 21 21 209,500
2018/10/03 21 22 21 21 186,400
2018/10/02 21 22 21 21 259,300
2018/10/01 20 22 20 21 1,542,500
2018/09/28 20 21 20 20 472,000
2018/09/27 21 21 20 20 137,800
2018/09/26 19 21 19 21 1,116,200
2018/09/25 20 20 19 19 278,900
2018/09/21 19 20 19 20 565,200
2018/09/20 19 20 19 20 92,600
2018/09/19 20 20 19 20 242,700
2018/09/18 19 20 19 19 171,500
2018/09/14 19 20 19 19 150,200
2018/09/13 19 20 19 19 249,400
2018/09/12 20 20 19 20 120,600
2018/09/11 20 20 19 20 192,500
2018/09/10 19 20 19 20 109,300
2018/09/07 20 20 19 20 801,500
2018/09/06 20 21 20 20 305,000
2018/09/05 20 21 20 20 148,100
2018/09/04 20 21 20 20 510,300
2018/09/03 21 21 20 20 111,900
2018/08/31 21 21 20 20 179,400
2018/08/30 20 21 20 20 125,100
2018/08/29 20 21 20 20 196,500
2018/08/28 21 21 20 20 136,200
2018/08/27 21 21 20 20 211,500
2018/08/24 20 21 20 20 143,100
2018/08/23 20 21 20 20 220,000
2018/08/22 20 21 20 20 162,100
2018/08/21 20 21 20 20 231,400
2018/08/20 20 21 20 20 1,774,800
2018/08/17 21 21 20 21 276,200
2018/08/16 21 21 20 20 352,000
2018/08/15 21 22 21 21 376,000
2018/08/14 21 22 21 21 167,900
2018/08/13 21 22 21 21 484,500
2018/08/10 22 22 21 21 248,200
2018/08/09 22 22 21 22 203,000
2018/08/08 22 22 21 22 175,000
2018/08/07 22 22 21 22 333,400
2018/08/06 22 22 21 22 168,800
2018/08/03 22 22 21 22 265,700
2018/08/02 21 22 21 22 239,300
2018/08/01 21 22 21 22 184,700
2018/07/31 21 22 20 22 380,800
2018/07/30 21 22 20 21 830,700
2018/07/27 21 22 21 21 190,600
2018/07/26 22 22 21 21 226,200
2018/07/25 21 22 21 22 296,100
2018/07/24 22 22 21 21 110,300
2018/07/23 22 22 20 21 1,435,300
2018/07/20 22 22 21 22 72,700
2018/07/19 21 22 21 22 914,300
2018/07/18 20 22 20 21 1,125,000
2018/07/17 21 21 20 21 338,600
2018/07/13 20 21 20 21 131,600
2018/07/12 20 21 20 20 130,500
2018/07/11 20 21 20 20 197,100
2018/07/10 20 21 20 20 332,100
2018/07/09 20 21 20 20 121,400
2018/07/06 19 21 19 20 363,600
2018/07/05 20 21 19 20 781,100
2018/07/04 20 21 20 20 257,400
2018/07/03 20 21 20 20 271,300
2018/07/02 21 21 20 20 201,600
2018/06/29 20 21 20 21 151,600
2018/06/28 20 21 20 20 190,500
2018/06/27 20 21 20 20 229,000
2018/06/26 20 21 19 21 617,100
2018/06/25 20 21 20 20 255,200
2018/06/22 20 21 19 20 2,546,200
2018/06/21 21 21 20 20 386,600
2018/06/20 21 21 20 20 560,300
2018/06/19 21 21 20 20 289,600
2018/06/18 21 22 20 21 2,498,300
2018/06/15 22 22 21 22 493,000
2018/06/14 21 22 21 22 376,700
2018/06/13 22 22 21 22 538,500
2018/06/12 20 22 20 22 1,807,600
2018/06/11 20 21 19 20 5,754,800
2018/06/08 20 21 20 20 2,884,000
2018/06/07 22 22 20 20 4,089,100
2018/06/06 21 23 20 22 6,551,200
2018/06/05 21 21 20 20 2,942,500
2018/06/04 22 23 20 21 4,242,000
2018/06/01 22 23 21 22 2,757,700
2018/05/31 23 24 22 24 1,444,500
2018/05/30 24 24 23 23 1,499,100
2018/05/29 24 24 23 24 111,500
2018/05/28 24 24 23 24 488,300
2018/05/25 24 25 23 24 1,084,300
2018/05/24 25 25 24 24 536,800
2018/05/23 24 25 23 25 1,403,300
2018/05/22 23 24 23 24 423,300
2018/05/21 24 25 23 24 2,412,700
2018/05/18 25 25 24 24 2,014,000
2018/05/17 26 26 23 25 3,916,300
2018/05/16 26 27 25 26 2,870,700
2018/05/15 26 27 26 26 1,624,000
2018/05/14 27 28 26 26 1,371,500
2018/05/11 27 28 26 28 1,180,800
2018/05/10 28 29 27 27 760,400
2018/05/09 29 29 28 29 560,500
2018/05/08 29 29 28 29 51,000
2018/05/07 29 30 28 28 1,221,700
2018/05/02 28 29 28 29 375,200
2018/05/01 28 30 28 28 1,403,300
2018/04/27 27 29 26 28 1,449,500
2018/04/26 26 27 26 27 112,400
2018/04/25 27 28 26 27 404,200
2018/04/24 27 28 26 27 1,303,300
2018/04/23 27 28 26 28 1,173,200
2018/04/20 26 27 25 27 1,104,900
2018/04/19 26 26 25 25 211,400
2018/04/18 25 26 25 26 134,800
2018/04/17 26 26 25 26 71,300
2018/04/16 25 26 25 25 94,100
2018/04/13 25 26 25 25 314,800
2018/04/12 26 26 25 26 55,700
2018/04/11 25 26 25 26 42,800
2018/04/10 26 26 25 25 426,500
2018/04/09 25 26 25 25 162,400
2018/04/06 25 26 25 26 214,000
2018/04/05 26 26 25 26 331,600
2018/04/04 26 26 25 26 212,300
2018/04/03 26 27 25 25 472,000
2018/04/02 25 27 25 27 781,200
2018/03/30 25 26 25 26 83,900
2018/03/29 25 26 25 26 146,900
2018/03/28 26 26 25 25 60,400
2018/03/27 25 26 25 25 75,200
2018/03/26 25 26 25 25 96,800
2018/03/23 26 26 25 25 86,200
2018/03/22 25 26 25 26 165,100
2018/03/20 26 26 25 26 452,800
2018/03/19 25 26 25 26 642,400
2018/03/16 26 27 25 26 610,300
2018/03/15 26 27 25 25 359,600
2018/03/14 26 27 26 27 211,000
2018/03/13 26 27 26 26 233,400
2018/03/12 26 27 26 27 101,500
2018/03/09 26 27 25 27 617,300
2018/03/08 27 27 25 25 777,800
2018/03/07 26 27 26 27 632,500
2018/03/06 26 27 25 26 792,500
2018/03/05 26 26 25 26 163,700
2018/03/02 27 27 25 26 1,616,100
2018/03/01 27 27 26 26 239,100
2018/02/28 27 27 26 26 92,000
2018/02/27 27 28 26 27 1,445,900
2018/02/26 27 27 26 26 287,500
2018/02/23 26 27 26 26 132,000
2018/02/22 27 27 26 27 69,900
2018/02/21 26 27 26 27 90,000
2018/02/20 26 27 26 26 310,000
2018/02/19 26 27 25 26 793,700
2018/02/16 26 27 26 26 463,900
2018/02/15 26 27 26 26 180,100
2018/02/14 26 27 25 26 403,700
2018/02/13 26 27 25 26 556,800
2018/02/09 26 27 25 27 1,229,700
2018/02/08 27 27 26 26 258,300
2018/02/07 27 27 26 27 416,400
2018/02/06 27 27 26 26 1,071,700
2018/02/05 27 28 27 27 363,800
2018/02/02 28 28 27 27 199,500
2018/02/01 28 28 27 27 114,300
2018/01/31 28 28 27 27 68,500
2018/01/30 28 28 27 28 207,800
2018/01/29 28 29 27 28 924,800
2018/01/26 28 29 28 28 217,000
2018/01/25 29 29 28 28 196,300
2018/01/24 29 29 28 28 316,100
2018/01/23 28 29 28 28 554,100
2018/01/22 29 29 27 29 1,723,700
2018/01/19 29 30 28 29 1,824,400
2018/01/18 28 29 27 28 696,200
2018/01/17 28 28 27 27 568,100
2018/01/16 28 28 27 28 857,800
2018/01/15 28 29 27 28 2,183,300
2018/01/12 28 28 27 28 579,200
2018/01/11 28 28 27 28 147,800
2018/01/10 28 28 27 28 351,300
2018/01/09 26 28 26 28 2,096,500
2018/01/05 26 27 26 26 500,000
2018/01/04 26 27 26 26 560,700

このページの先頭へ