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
2019/12/30 20 21 19 21 973,600
2019/12/27 20 20 19 20 277,000
2019/12/26 19 20 19 19 237,600
2019/12/25 20 20 19 19 515,300
2019/12/24 20 20 19 20 586,000
2019/12/23 20 20 19 19 643,900
2019/12/20 20 20 19 20 241,400
2019/12/19 20 20 19 20 455,300
2019/12/18 20 21 19 20 2,503,800
2019/12/17 20 21 20 21 371,000
2019/12/16 20 21 19 21 933,900
2019/12/13 19 20 19 20 239,700
2019/12/12 21 21 19 19 379,900
2019/12/11 20 21 20 20 832,200
2019/12/10 20 20 19 19 783,600
2019/12/09 20 20 19 20 887,700
2019/12/06 20 20 19 20 153,500
2019/12/05 20 20 19 20 110,900
2019/12/04 20 20 19 20 201,700
2019/12/03 20 21 19 20 1,215,500
2019/12/02 21 21 20 20 147,200
2019/11/29 21 21 20 20 212,200
2019/11/28 20 21 20 20 118,100
2019/11/27 20 21 20 20 366,000
2019/11/26 20 21 20 20 457,600
2019/11/25 20 21 20 20 145,200
2019/11/22 21 21 20 20 72,000
2019/11/21 20 21 20 20 121,800
2019/11/20 20 21 20 20 232,000
2019/11/19 21 21 20 21 230,300
2019/11/18 20 21 20 20 161,600
2019/11/15 20 21 20 21 185,700
2019/11/14 20 21 19 21 799,400
2019/11/13 20 21 19 20 1,504,100
2019/11/12 20 21 20 21 476,500
2019/11/11 21 21 20 21 429,000
2019/11/08 21 21 20 21 82,000
2019/11/07 20 21 20 21 245,100
2019/11/06 20 21 20 20 155,300
2019/11/05 21 21 19 20 818,600
2019/11/01 20 21 20 20 85,400
2019/10/31 20 21 20 21 79,000
2019/10/30 20 21 20 20 358,900
2019/10/29 20 21 20 20 169,600
2019/10/28 20 21 20 20 949,200
2019/10/25 20 20 19 19 406,300
2019/10/24 20 20 19 20 143,200
2019/10/23 20 20 19 20 100,400
2019/10/21 20 21 19 20 252,200
2019/10/18 20 21 19 19 166,800
2019/10/17 20 21 20 20 206,700
2019/10/16 21 21 20 20 137,400
2019/10/15 20 21 20 20 207,900
2019/10/11 20 21 19 20 146,000
2019/10/10 21 21 20 20 150,200
2019/10/09 20 21 19 20 227,300
2019/10/08 20 21 19 20 294,300
2019/10/07 21 21 20 20 244,300
2019/10/04 21 21 20 21 265,900
2019/10/03 20 21 19 21 213,000
2019/10/02 20 21 19 19 260,600
2019/10/01 20 20 19 20 123,700
2019/09/30 20 20 19 20 294,800
2019/09/27 20 21 19 21 259,200
2019/09/26 20 21 19 20 597,500
2019/09/25 20 21 20 21 109,400
2019/09/24 20 21 20 21 798,100
2019/09/20 21 21 20 20 65,500
2019/09/19 21 21 20 20 25,400
2019/09/18 20 21 20 20 43,200
2019/09/17 21 21 20 20 55,300
2019/09/13 21 21 20 21 67,700
2019/09/12 21 21 20 21 80,700
2019/09/11 21 21 20 21 388,200
2019/09/10 22 22 21 21 36,200
2019/09/09 21 22 21 22 251,100
2019/09/06 21 21 20 21 121,500
2019/09/05 21 21 20 21 65,400
2019/09/04 21 21 20 21 61,600
2019/09/03 20 21 20 20 53,300
2019/09/02 21 22 20 21 267,000
2019/08/30 21 22 20 21 170,400
2019/08/29 21 22 20 21 404,700
2019/08/28 21 22 20 22 566,700
2019/08/27 20 21 20 20 43,400
2019/08/26 21 21 20 20 39,900
2019/08/23 20 21 20 21 61,100
2019/08/22 20 21 20 21 156,200
2019/08/21 21 21 20 21 48,400
2019/08/20 22 22 20 21 635,600
2019/08/19 22 22 21 22 444,900
2019/08/16 20 22 20 21 1,923,300
2019/08/15 20 20 19 19 299,900
2019/08/14 19 20 19 20 100,200
2019/08/13 20 20 19 20 72,400
2019/08/09 19 20 19 20 285,100
2019/08/08 20 21 20 20 241,200
2019/08/07 20 21 20 20 220,800
2019/08/06 20 21 20 20 436,600
2019/08/05 21 21 20 20 301,900
2019/08/02 20 21 20 21 476,000
2019/08/01 20 21 20 20 74,200
2019/07/31 20 21 20 20 27,400
2019/07/30 20 21 19 21 461,400
2019/07/29 20 20 19 20 198,100
2019/07/26 20 21 19 20 440,100
2019/07/25 20 21 20 20 91,500
2019/07/24 20 21 20 20 49,700
2019/07/23 20 21 20 20 78,600
2019/07/22 20 21 20 20 111,300
2019/07/19 20 21 19 21 971,400
2019/07/18 20 21 19 20 886,300
2019/07/17 20 21 20 20 170,600
2019/07/16 21 21 20 20 106,800
2019/07/12 21 21 20 21 85,000
2019/07/11 21 21 20 21 102,300
2019/07/10 21 21 20 21 93,400
2019/07/09 20 21 20 21 86,500
2019/07/08 21 21 20 21 330,400
2019/07/05 21 21 20 21 700,200
2019/07/04 21 21 20 21 106,700
2019/07/03 21 21 20 21 141,000
2019/07/02 20 21 20 21 70,900
2019/07/01 21 21 20 21 219,500
2019/06/28 21 21 20 20 419,100
2019/06/27 21 22 21 21 412,500
2019/06/26 22 23 21 21 693,000
2019/06/25 23 23 22 23 290,400
2019/06/24 23 23 21 22 1,324,600
2019/06/21 22 23 21 23 1,222,000
2019/06/20 20 22 20 22 1,663,100
2019/06/19 20 21 20 20 357,100
2019/06/18 20 21 19 20 456,900
2019/06/17 20 21 19 20 344,600
2019/06/14 20 21 19 20 289,300
2019/06/13 20 21 20 21 697,100
2019/06/12 19 20 19 19 382,300
2019/06/11 21 21 20 20 124,400
2019/06/10 20 21 20 21 206,900
2019/06/07 20 21 20 21 120,000
2019/06/06 20 21 19 21 645,300
2019/06/05 20 20 19 19 75,200
2019/06/04 20 20 19 20 47,300
2019/06/03 19 20 19 19 95,200
2019/05/31 20 21 20 20 134,300
2019/05/30 20 21 19 21 164,500
2019/05/29 20 20 19 20 320,300
2019/05/28 20 21 20 20 103,900
2019/05/27 20 21 20 20 76,300
2019/05/24 20 21 20 21 107,100
2019/05/23 20 21 19 21 225,100
2019/05/22 21 21 20 21 263,300
2019/05/21 20 21 19 21 321,400
2019/05/20 20 20 19 20 157,900
2019/05/17 20 21 19 21 481,800
2019/05/16 20 20 19 20 409,900
2019/05/15 21 22 20 20 1,260,200
2019/05/14 21 21 20 20 695,600
2019/05/13 19 21 19 21 377,100
2019/05/10 19 20 19 19 60,100
2019/05/09 19 20 19 19 45,400
2019/05/08 19 20 19 19 126,700
2019/05/07 20 20 19 19 97,400
2019/04/26 20 21 19 19 163,100
2019/04/25 21 21 20 20 188,400
2019/04/24 19 21 19 21 603,500
2019/04/23 20 20 19 19 107,800
2019/04/22 19 20 19 20 53,500
2019/04/19 21 21 19 20 164,900
2019/04/18 20 21 19 21 540,600
2019/04/17 19 20 18 20 501,200
2019/04/16 20 20 18 19 984,300
2019/04/15 20 20 19 20 84,300
2019/04/12 20 21 19 20 444,400
2019/04/11 20 21 20 20 64,700
2019/04/10 21 21 20 20 52,700
2019/04/09 20 21 20 20 166,200
2019/04/08 21 21 20 20 117,500
2019/04/05 20 21 20 21 153,300
2019/04/04 20 21 20 20 54,100
2019/04/03 20 21 19 21 348,700
2019/04/02 20 20 19 20 133,300
2019/04/01 20 21 20 20 289,200
2019/03/29 19 20 19 20 128,700
2019/03/28 20 20 19 20 59,100
2019/03/27 20 20 19 19 182,100
2019/03/26 19 20 19 20 96,800
2019/03/25 20 21 19 20 213,900
2019/03/22 21 21 20 20 171,300
2019/03/20 20 21 19 21 672,900
2019/03/19 20 21 19 21 984,200
2019/03/18 20 20 19 20 843,000
2019/03/15 19 20 19 20 1,150,500
2019/03/14 20 20 19 19 174,200
2019/03/13 19 20 19 19 127,500
2019/03/12 20 20 19 20 93,200
2019/03/11 18 20 18 20 248,500
2019/03/08 19 19 18 18 314,400
2019/03/07 19 20 18 19 290,600
2019/03/06 20 20 18 20 976,300
2019/03/05 19 20 18 20 738,300
2019/03/04 19 20 18 19 1,145,600
2019/03/01 17 19 17 19 1,481,900
2019/02/28 17 18 17 17 75,000
2019/02/27 17 18 17 17 87,000
2019/02/26 18 18 17 17 113,700
2019/02/25 17 18 17 18 68,300
2019/02/22 17 18 17 17 124,300
2019/02/21 17 18 17 17 95,800
2019/02/20 17 18 17 17 66,200
2019/02/19 18 18 17 17 170,500
2019/02/18 17 18 17 17 428,600
2019/02/15 17 18 16 17 393,300
2019/02/14 18 18 16 16 617,400
2019/02/13 17 18 17 17 1,070,500
2019/02/12 17 17 16 17 114,900
2019/02/08 17 17 16 17 72,500
2019/02/07 17 17 16 17 161,600
2019/02/06 17 18 16 17 241,600
2019/02/05 17 18 17 17 282,800
2019/02/04 17 18 17 18 111,100
2019/02/01 17 18 17 18 97,700
2019/01/31 17 17 16 17 122,800
2019/01/30 17 18 16 17 206,400
2019/01/29 18 18 17 17 179,000
2019/01/28 16 18 16 17 247,300
2019/01/25 16 17 16 17 260,000
2019/01/24 16 17 16 17 96,700
2019/01/23 17 17 16 17 248,100
2019/01/22 17 18 16 16 242,000
2019/01/21 17 18 16 17 460,700
2019/01/18 18 18 16 17 752,800
2019/01/17 16 18 16 18 360,600
2019/01/16 16 17 16 16 76,700
2019/01/15 17 17 16 17 77,600
2019/01/11 17 17 16 17 95,000
2019/01/10 17 17 16 17 77,500
2019/01/09 16 17 16 16 73,400
2019/01/08 16 17 16 16 306,900
2019/01/07 16 17 15 17 573,700
2019/01/04 16 16 15 16 199,400

このページの先頭へ