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
2020/12/30 36 36 35 36 862,500
2020/12/29 36 37 35 35 943,900
2020/12/28 35 37 35 35 2,203,600
2020/12/25 36 37 35 36 797,500
2020/12/24 37 37 35 36 1,255,300
2020/12/23 37 37 36 36 1,358,200
2020/12/22 38 38 36 36 2,851,500
2020/12/21 39 39 37 39 2,097,900
2020/12/18 37 39 37 38 1,693,200
2020/12/17 38 38 36 37 1,612,900
2020/12/16 36 39 35 38 4,621,600
2020/12/15 35 36 34 35 965,300
2020/12/14 35 36 34 35 2,943,700
2020/12/11 36 36 35 35 1,042,600
2020/12/10 36 37 35 35 1,021,500
2020/12/09 37 37 35 36 3,242,700
2020/12/08 36 37 36 36 1,157,800
2020/12/07 37 38 36 36 3,052,100
2020/12/04 38 38 37 37 710,300
2020/12/03 39 39 37 37 1,553,400
2020/12/02 39 40 38 38 1,875,600
2020/12/01 38 40 38 38 4,129,500
2020/11/30 37 39 37 38 2,392,500
2020/11/27 38 38 36 37 2,210,200
2020/11/26 37 38 36 37 3,236,400
2020/11/25 35 39 35 37 7,816,100
2020/11/24 35 36 33 34 3,729,200
2020/11/20 36 37 35 36 3,452,900
2020/11/19 38 38 36 37 3,516,900
2020/11/18 39 39 38 38 1,783,800
2020/11/17 39 41 38 39 4,992,600
2020/11/16 42 43 39 39 6,477,200
2020/11/13 44 47 42 42 11,897,500
2020/11/12 45 45 43 45 3,499,600
2020/11/11 44 45 43 45 2,814,100
2020/11/10 45 45 42 44 4,618,100
2020/11/09 42 46 42 44 6,478,000
2020/11/06 41 42 39 41 2,966,200
2020/11/05 42 42 39 41 3,660,100
2020/11/04 43 44 41 42 4,045,300
2020/11/02 43 45 42 42 3,258,000
2020/10/30 45 46 43 43 4,942,700
2020/10/29 45 47 42 44 8,949,600
2020/10/28 42 48 42 47 17,278,200
2020/10/27 42 43 40 42 4,294,600
2020/10/26 43 45 41 41 12,138,100
2020/10/23 38 42 37 41 11,391,400
2020/10/22 39 40 36 38 10,840,700
2020/10/21 43 45 39 40 14,854,000
2020/10/20 47 48 43 43 15,484,700
2020/10/19 52 54 44 48 31,806,900
2020/10/16 53 55 40 44 34,455,200
2020/10/15 50 56 49 53 18,741,600
2020/10/14 55 59 48 52 36,637,400
2020/10/13 42 54 41 52 43,960,500
2020/10/12 40 43 37 40 13,496,000
2020/10/09 35 41 33 41 9,008,300
2020/10/08 37 38 34 35 5,105,500
2020/10/07 36 38 35 37 6,047,200
2020/10/06 41 42 37 38 13,551,600
2020/10/05 34 40 34 38 27,167,200
2020/10/02 31 33 30 31 4,258,800
2020/09/30 29 32 28 29 8,662,500
2020/09/29 27 28 26 28 1,677,600
2020/09/28 27 28 26 26 2,649,300
2020/09/25 27 28 25 26 3,126,700
2020/09/24 28 29 26 27 3,826,500
2020/09/23 29 30 28 28 1,390,400
2020/09/18 29 30 28 29 2,271,100
2020/09/17 32 32 29 29 3,886,700
2020/09/16 32 33 31 31 2,152,500
2020/09/15 29 34 29 32 8,322,000
2020/09/14 28 30 27 30 4,721,800
2020/09/11 29 29 28 28 2,834,800
2020/09/10 31 32 29 29 4,609,700
2020/09/09 32 32 30 31 2,785,000
2020/09/08 31 33 30 31 5,603,300
2020/09/07 32 33 31 31 3,116,100
2020/09/04 33 34 31 32 5,654,700
2020/09/03 34 35 33 33 2,642,000
2020/09/02 35 36 34 34 2,999,200
2020/09/01 35 36 34 35 2,547,200
2020/08/31 35 36 34 35 3,305,600
2020/08/28 34 35 33 33 5,041,100
2020/08/27 34 37 33 34 13,948,700
2020/08/26 36 36 33 33 8,542,600
2020/08/25 37 37 35 36 7,370,300
2020/08/24 40 40 37 37 7,202,800
2020/08/21 39 41 38 38 8,241,100
2020/08/20 39 40 38 38 8,234,300
2020/08/19 46 47 40 40 18,795,700
2020/08/18 40 46 37 44 27,934,200
2020/08/17 38 40 35 36 19,148,600
2020/08/14 45 49 39 39 33,175,100
2020/08/13 44 52 42 50 25,333,000
2020/08/12 44 48 39 44 30,018,100
2020/08/11 52 54 45 46 33,664,900
2020/08/07 58 59 48 55 38,465,800
2020/08/06 64 65 53 60 46,539,100
2020/08/05 58 68 51 59 63,389,100
2020/08/04 45 69 45 51 108,264,700
2020/08/03 33 50 31 45 73,567,500
2020/07/31 26 35 25 28 47,411,000
2020/07/30 29 30 24 25 29,485,300
2020/07/29 20 32 20 30 59,378,700
2020/07/28 20 23 20 20 5,288,300
2020/07/27 19 20 19 20 400,000
2020/07/22 19 20 19 19 143,200
2020/07/21 20 20 19 20 435,400
2020/07/20 20 20 19 19 404,000
2020/07/17 20 20 19 20 440,000
2020/07/16 20 21 19 20 3,029,200
2020/07/15 20 21 19 20 1,656,900
2020/07/14 21 21 19 20 2,499,900
2020/07/13 21 21 19 20 5,477,400
2020/07/10 23 23 20 20 7,019,500
2020/07/09 22 26 22 23 17,737,300
2020/07/08 21 22 19 21 7,043,900
2020/07/07 20 21 19 20 1,574,200
2020/07/06 20 21 19 20 1,581,500
2020/07/03 20 21 19 20 1,662,200
2020/07/02 20 21 19 20 3,021,400
2020/07/01 20 20 19 20 886,400
2020/06/30 19 20 19 19 1,478,000
2020/06/29 19 20 18 19 1,019,900
2020/06/26 19 21 18 19 5,829,400
2020/06/25 18 20 18 19 1,967,700
2020/06/24 18 20 18 20 4,727,300
2020/06/23 18 18 17 18 793,400
2020/06/22 17 18 17 18 186,300
2020/06/19 17 18 17 18 298,600
2020/06/18 17 18 17 18 1,187,900
2020/06/17 17 18 17 17 185,000
2020/06/16 18 18 17 18 111,200
2020/06/15 17 18 17 17 200,800
2020/06/12 17 18 16 18 2,237,400
2020/06/11 17 18 17 17 1,545,200
2020/06/10 18 19 17 18 2,652,700
2020/06/09 17 20 17 19 7,205,100
2020/06/08 17 18 16 16 880,100
2020/06/05 17 18 16 17 218,300
2020/06/04 17 18 16 17 356,800
2020/06/03 17 18 16 17 550,300
2020/06/02 18 18 16 17 1,121,600
2020/06/01 17 18 17 17 177,000
2020/05/29 17 18 17 17 276,700
2020/05/28 18 18 17 17 518,300
2020/05/27 18 18 17 18 132,800
2020/05/26 18 18 17 18 263,200
2020/05/25 18 18 17 18 225,800
2020/05/22 17 18 16 18 981,600
2020/05/21 18 18 17 17 786,800
2020/05/20 18 19 16 18 2,407,600
2020/05/19 17 19 16 18 2,943,400
2020/05/18 17 17 16 17 856,800
2020/05/15 17 18 16 18 857,000
2020/05/14 17 17 16 17 999,300
2020/05/13 16 17 16 17 155,000
2020/05/12 16 17 15 16 453,900
2020/05/11 16 16 15 16 1,266,300
2020/05/08 16 17 15 16 1,180,200
2020/05/07 16 17 16 16 843,800
2020/05/01 16 16 15 16 403,400
2020/04/30 16 17 15 16 548,900
2020/04/28 15 17 15 16 599,200
2020/04/27 16 16 15 16 129,200
2020/04/24 16 16 15 15 184,300
2020/04/23 16 17 15 15 566,100
2020/04/22 16 16 15 15 361,700
2020/04/21 15 17 15 16 450,600
2020/04/20 16 17 15 15 779,000
2020/04/17 16 17 15 16 1,663,000
2020/04/16 15 16 15 15 328,900
2020/04/15 14 17 14 15 2,921,000
2020/04/14 15 15 14 15 1,709,100
2020/04/13 14 15 14 15 256,600
2020/04/10 14 15 13 15 936,400
2020/04/09 14 15 13 13 828,100
2020/04/08 15 15 14 14 947,400
2020/04/07 14 15 14 14 466,100
2020/04/06 13 14 13 14 294,900
2020/04/03 14 14 13 14 229,500
2020/04/02 14 14 13 13 364,900
2020/04/01 14 14 13 14 264,000
2020/03/31 13 15 13 15 362,700
2020/03/30 14 14 13 14 804,400
2020/03/27 14 15 14 14 258,800
2020/03/26 14 15 14 15 526,400
2020/03/25 15 15 14 14 539,000
2020/03/24 14 15 14 14 109,700
2020/03/23 14 15 13 15 755,700
2020/03/19 15 15 14 15 125,700
2020/03/18 14 15 14 15 316,300
2020/03/17 13 15 13 13 706,400
2020/03/16 14 14 13 14 316,500
2020/03/13 13 14 13 13 1,070,700
2020/03/12 15 15 13 15 1,276,500
2020/03/11 15 16 14 15 1,632,700
2020/03/10 13 15 13 14 2,443,600
2020/03/09 15 16 13 13 2,790,900
2020/03/06 16 17 15 16 837,100
2020/03/05 16 17 16 16 482,100
2020/03/04 17 17 15 17 901,900
2020/03/03 17 17 16 17 231,200
2020/03/02 15 17 15 17 1,216,400
2020/02/28 17 17 16 16 1,102,600
2020/02/27 18 18 17 17 647,400
2020/02/26 17 18 17 18 241,800
2020/02/25 18 18 16 17 1,908,600
2020/02/21 18 19 18 18 498,400
2020/02/20 19 19 18 18 172,900
2020/02/19 18 19 18 18 169,200
2020/02/18 18 19 18 18 181,900
2020/02/17 18 19 18 18 427,200
2020/02/14 19 19 18 18 954,300
2020/02/13 19 20 19 20 103,600
2020/02/12 19 20 19 19 241,200
2020/02/10 20 20 19 19 214,900
2020/02/07 20 20 19 19 133,400
2020/02/06 19 20 19 19 128,500
2020/02/05 19 20 19 19 162,800
2020/02/04 19 20 19 19 150,800
2020/02/03 19 20 19 19 1,558,900
2020/01/31 19 20 19 19 461,500
2020/01/30 20 20 19 19 2,079,500
2020/01/29 19 20 19 20 214,500
2020/01/28 20 20 19 19 745,100
2020/01/27 19 20 19 20 342,400
2020/01/24 20 20 19 19 700,300
2020/01/23 20 20 19 20 337,200
2020/01/22 20 20 19 20 519,600
2020/01/21 20 20 19 19 1,195,900
2020/01/20 20 21 20 20 1,947,200
2020/01/17 20 21 20 20 365,700
2020/01/16 21 21 20 20 304,800
2020/01/15 20 21 19 20 1,146,200
2020/01/14 20 21 19 19 2,630,500
2020/01/10 21 21 19 20 5,154,500
2020/01/09 21 22 20 20 5,570,000
2020/01/08 24 25 21 21 10,094,200
2020/01/07 20 25 20 24 9,219,200
2020/01/06 21 21 19 20 1,230,200

このページの先頭へ