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 |
---|---|---|---|---|---|
2021/12/30 | 30 | 30 | 29 | 29 | 281,700 |
2021/12/29 | 29 | 30 | 29 | 29 | 697,000 |
2021/12/28 | 30 | 30 | 29 | 29 | 657,500 |
2021/12/27 | 30 | 31 | 29 | 30 | 1,339,700 |
2021/12/24 | 30 | 31 | 30 | 30 | 476,400 |
2021/12/23 | 30 | 31 | 29 | 31 | 2,890,000 |
2021/12/22 | 30 | 31 | 30 | 30 | 376,800 |
2021/12/21 | 31 | 31 | 30 | 30 | 175,600 |
2021/12/20 | 30 | 31 | 30 | 31 | 217,300 |
2021/12/17 | 31 | 31 | 30 | 30 | 461,700 |
2021/12/16 | 31 | 31 | 30 | 31 | 480,800 |
2021/12/15 | 31 | 31 | 30 | 30 | 835,200 |
2021/12/14 | 30 | 31 | 30 | 31 | 380,700 |
2021/12/13 | 31 | 32 | 30 | 30 | 552,400 |
2021/12/10 | 31 | 32 | 30 | 31 | 945,300 |
2021/12/09 | 31 | 32 | 31 | 31 | 774,300 |
2021/12/08 | 32 | 32 | 31 | 31 | 698,700 |
2021/12/07 | 30 | 32 | 30 | 32 | 1,022,200 |
2021/12/06 | 31 | 31 | 30 | 31 | 336,800 |
2021/12/03 | 30 | 32 | 30 | 31 | 1,241,400 |
2021/12/02 | 31 | 31 | 30 | 30 | 378,700 |
2021/12/01 | 30 | 32 | 30 | 30 | 1,037,900 |
2021/11/30 | 30 | 32 | 30 | 30 | 1,521,600 |
2021/11/29 | 31 | 32 | 30 | 30 | 1,677,100 |
2021/11/26 | 31 | 32 | 30 | 30 | 1,788,200 |
2021/11/25 | 32 | 32 | 31 | 31 | 1,038,700 |
2021/11/24 | 32 | 32 | 31 | 31 | 871,700 |
2021/11/22 | 33 | 33 | 32 | 32 | 1,244,900 |
2021/11/19 | 33 | 33 | 32 | 32 | 1,063,900 |
2021/11/18 | 34 | 34 | 33 | 33 | 1,051,000 |
2021/11/17 | 34 | 34 | 33 | 34 | 384,300 |
2021/11/16 | 35 | 35 | 33 | 34 | 1,240,500 |
2021/11/15 | 35 | 35 | 33 | 34 | 1,362,900 |
2021/11/12 | 33 | 34 | 32 | 34 | 4,389,900 |
2021/11/11 | 35 | 37 | 34 | 36 | 3,421,600 |
2021/11/10 | 34 | 36 | 33 | 34 | 4,964,500 |
2021/11/09 | 34 | 34 | 33 | 34 | 637,900 |
2021/11/08 | 32 | 34 | 32 | 34 | 592,000 |
2021/11/05 | 33 | 34 | 32 | 32 | 1,097,400 |
2021/11/04 | 34 | 34 | 33 | 33 | 458,800 |
2021/11/02 | 34 | 34 | 33 | 33 | 1,306,400 |
2021/11/01 | 33 | 34 | 32 | 33 | 715,300 |
2021/10/29 | 33 | 33 | 32 | 32 | 261,300 |
2021/10/28 | 32 | 33 | 32 | 33 | 149,400 |
2021/10/27 | 33 | 33 | 32 | 33 | 402,000 |
2021/10/26 | 33 | 33 | 32 | 33 | 286,100 |
2021/10/25 | 32 | 34 | 32 | 33 | 978,900 |
2021/10/22 | 33 | 34 | 32 | 33 | 1,634,700 |
2021/10/21 | 33 | 34 | 33 | 33 | 693,400 |
2021/10/20 | 34 | 34 | 33 | 34 | 863,100 |
2021/10/19 | 32 | 34 | 32 | 34 | 2,266,900 |
2021/10/18 | 32 | 33 | 31 | 31 | 1,081,100 |
2021/10/15 | 32 | 33 | 32 | 32 | 856,100 |
2021/10/14 | 31 | 33 | 31 | 32 | 1,691,100 |
2021/10/13 | 32 | 32 | 31 | 31 | 211,500 |
2021/10/12 | 31 | 32 | 31 | 31 | 174,100 |
2021/10/11 | 32 | 32 | 31 | 31 | 429,300 |
2021/10/08 | 31 | 32 | 31 | 31 | 230,700 |
2021/10/07 | 32 | 32 | 31 | 32 | 779,900 |
2021/10/06 | 33 | 33 | 32 | 32 | 309,800 |
2021/10/05 | 33 | 33 | 32 | 32 | 317,400 |
2021/10/04 | 33 | 33 | 32 | 32 | 484,200 |
2021/10/01 | 32 | 33 | 31 | 31 | 625,500 |
2021/09/30 | 33 | 33 | 32 | 32 | 333,200 |
2021/09/29 | 32 | 33 | 31 | 32 | 2,014,200 |
2021/09/28 | 33 | 33 | 32 | 32 | 434,800 |
2021/09/27 | 33 | 33 | 32 | 33 | 571,900 |
2021/09/24 | 32 | 33 | 32 | 32 | 414,900 |
2021/09/22 | 32 | 33 | 32 | 32 | 263,000 |
2021/09/21 | 32 | 33 | 32 | 32 | 549,200 |
2021/09/17 | 33 | 33 | 32 | 33 | 734,800 |
2021/09/16 | 33 | 33 | 32 | 33 | 567,000 |
2021/09/15 | 33 | 33 | 32 | 32 | 633,800 |
2021/09/14 | 32 | 33 | 32 | 32 | 290,800 |
2021/09/13 | 32 | 33 | 32 | 32 | 485,800 |
2021/09/10 | 33 | 34 | 32 | 32 | 1,011,500 |
2021/09/09 | 33 | 34 | 33 | 33 | 743,300 |
2021/09/08 | 33 | 34 | 32 | 33 | 974,700 |
2021/09/07 | 34 | 34 | 32 | 32 | 1,427,000 |
2021/09/06 | 34 | 34 | 33 | 34 | 598,200 |
2021/09/03 | 33 | 34 | 32 | 34 | 2,065,200 |
2021/09/02 | 33 | 33 | 32 | 32 | 391,700 |
2021/09/01 | 33 | 33 | 31 | 33 | 1,748,800 |
2021/08/31 | 33 | 33 | 32 | 32 | 468,300 |
2021/08/30 | 32 | 33 | 32 | 32 | 410,200 |
2021/08/27 | 32 | 33 | 31 | 32 | 1,002,200 |
2021/08/26 | 32 | 33 | 31 | 32 | 1,153,800 |
2021/08/25 | 33 | 33 | 32 | 32 | 2,131,100 |
2021/08/24 | 33 | 34 | 32 | 32 | 1,537,700 |
2021/08/23 | 33 | 34 | 32 | 33 | 1,986,800 |
2021/08/20 | 32 | 33 | 32 | 32 | 1,082,100 |
2021/08/19 | 34 | 35 | 32 | 34 | 3,071,700 |
2021/08/18 | 32 | 35 | 31 | 35 | 7,286,600 |
2021/08/17 | 33 | 34 | 31 | 31 | 6,534,100 |
2021/08/16 | 36 | 36 | 33 | 34 | 6,182,700 |
2021/08/13 | 38 | 41 | 34 | 36 | 32,943,400 |
2021/08/12 | 34 | 40 | 34 | 35 | 35,935,600 |
2021/08/11 | 29 | 30 | 29 | 29 | 281,700 |
2021/08/10 | 30 | 30 | 29 | 30 | 264,100 |
2021/08/06 | 30 | 30 | 29 | 30 | 255,600 |
2021/08/05 | 30 | 30 | 29 | 30 | 723,600 |
2021/08/04 | 31 | 31 | 30 | 30 | 1,199,400 |
2021/08/03 | 30 | 31 | 30 | 30 | 103,600 |
2021/08/02 | 30 | 31 | 30 | 31 | 170,100 |
2021/07/30 | 30 | 31 | 30 | 30 | 328,500 |
2021/07/29 | 31 | 31 | 30 | 31 | 190,300 |
2021/07/28 | 31 | 31 | 30 | 31 | 446,200 |
2021/07/27 | 31 | 31 | 30 | 30 | 229,600 |
2021/07/26 | 31 | 31 | 30 | 31 | 509,000 |
2021/07/21 | 32 | 32 | 30 | 31 | 1,563,800 |
2021/07/20 | 31 | 32 | 31 | 31 | 571,200 |
2021/07/19 | 31 | 32 | 31 | 31 | 361,700 |
2021/07/16 | 31 | 32 | 31 | 32 | 159,200 |
2021/07/15 | 31 | 32 | 31 | 32 | 201,600 |
2021/07/14 | 32 | 33 | 31 | 32 | 1,686,400 |
2021/07/13 | 32 | 32 | 31 | 32 | 141,000 |
2021/07/12 | 31 | 32 | 31 | 31 | 141,700 |
2021/07/09 | 31 | 32 | 31 | 31 | 333,400 |
2021/07/08 | 31 | 32 | 31 | 31 | 418,900 |
2021/07/07 | 31 | 32 | 31 | 31 | 537,000 |
2021/07/06 | 32 | 32 | 31 | 32 | 480,300 |
2021/07/05 | 32 | 33 | 31 | 32 | 976,700 |
2021/07/02 | 31 | 32 | 31 | 32 | 748,200 |
2021/07/01 | 32 | 33 | 31 | 32 | 1,259,300 |
2021/06/30 | 33 | 33 | 32 | 32 | 367,800 |
2021/06/29 | 35 | 35 | 31 | 33 | 4,572,900 |
2021/06/28 | 31 | 35 | 31 | 34 | 4,072,400 |
2021/06/25 | 32 | 32 | 31 | 31 | 1,135,700 |
2021/06/24 | 32 | 33 | 31 | 31 | 1,115,900 |
2021/06/23 | 32 | 33 | 32 | 32 | 492,900 |
2021/06/22 | 32 | 33 | 32 | 33 | 591,100 |
2021/06/21 | 33 | 33 | 32 | 32 | 254,300 |
2021/06/18 | 33 | 33 | 32 | 33 | 549,400 |
2021/06/17 | 32 | 34 | 32 | 34 | 720,400 |
2021/06/16 | 33 | 34 | 32 | 32 | 1,131,800 |
2021/06/15 | 33 | 34 | 33 | 33 | 497,600 |
2021/06/14 | 34 | 34 | 33 | 33 | 529,000 |
2021/06/11 | 35 | 35 | 33 | 33 | 760,700 |
2021/06/10 | 34 | 35 | 34 | 34 | 1,238,700 |
2021/06/09 | 34 | 35 | 33 | 35 | 1,581,400 |
2021/06/08 | 34 | 35 | 33 | 35 | 2,894,300 |
2021/06/07 | 33 | 34 | 33 | 34 | 384,000 |
2021/06/04 | 33 | 34 | 33 | 34 | 631,000 |
2021/06/03 | 33 | 34 | 33 | 34 | 616,200 |
2021/06/02 | 33 | 34 | 32 | 34 | 1,155,500 |
2021/06/01 | 31 | 33 | 31 | 33 | 2,265,800 |
2021/05/31 | 31 | 32 | 31 | 32 | 586,500 |
2021/05/28 | 31 | 32 | 31 | 32 | 1,215,300 |
2021/05/27 | 31 | 32 | 30 | 32 | 1,097,100 |
2021/05/26 | 32 | 32 | 31 | 31 | 338,700 |
2021/05/25 | 31 | 32 | 31 | 31 | 1,383,600 |
2021/05/24 | 31 | 32 | 31 | 32 | 549,300 |
2021/05/21 | 31 | 33 | 31 | 31 | 1,000,500 |
2021/05/20 | 31 | 32 | 31 | 32 | 424,200 |
2021/05/19 | 32 | 33 | 31 | 31 | 952,300 |
2021/05/18 | 32 | 33 | 31 | 32 | 979,700 |
2021/05/17 | 33 | 33 | 31 | 32 | 2,080,500 |
2021/05/14 | 34 | 35 | 33 | 34 | 2,719,100 |
2021/05/13 | 32 | 33 | 31 | 33 | 1,086,800 |
2021/05/12 | 34 | 34 | 31 | 33 | 3,481,000 |
2021/05/11 | 35 | 35 | 34 | 34 | 1,653,500 |
2021/05/10 | 35 | 35 | 33 | 35 | 2,541,200 |
2021/05/07 | 30 | 35 | 30 | 35 | 7,334,600 |
2021/05/06 | 30 | 31 | 29 | 30 | 678,800 |
2021/04/30 | 30 | 31 | 29 | 30 | 715,200 |
2021/04/28 | 30 | 31 | 29 | 31 | 783,200 |
2021/04/27 | 30 | 31 | 29 | 31 | 2,292,700 |
2021/04/26 | 31 | 31 | 30 | 30 | 670,100 |
2021/04/23 | 31 | 31 | 30 | 31 | 383,900 |
2021/04/22 | 30 | 31 | 30 | 30 | 369,800 |
2021/04/21 | 32 | 32 | 30 | 31 | 1,176,100 |
2021/04/20 | 31 | 32 | 31 | 31 | 282,400 |
2021/04/19 | 31 | 32 | 31 | 32 | 395,000 |
2021/04/16 | 31 | 32 | 31 | 32 | 398,000 |
2021/04/15 | 32 | 32 | 31 | 32 | 428,400 |
2021/04/14 | 32 | 33 | 31 | 31 | 2,221,400 |
2021/04/13 | 33 | 33 | 32 | 32 | 742,500 |
2021/04/12 | 33 | 33 | 32 | 32 | 412,000 |
2021/04/09 | 33 | 33 | 32 | 32 | 830,100 |
2021/04/08 | 33 | 33 | 32 | 32 | 240,500 |
2021/04/07 | 32 | 34 | 32 | 33 | 1,441,500 |
2021/04/06 | 33 | 33 | 32 | 32 | 1,068,300 |
2021/04/05 | 32 | 33 | 32 | 33 | 943,500 |
2021/04/02 | 32 | 33 | 32 | 32 | 551,000 |
2021/04/01 | 33 | 33 | 32 | 33 | 1,025,800 |
2021/03/31 | 34 | 34 | 32 | 32 | 2,258,100 |
2021/03/30 | 34 | 34 | 33 | 33 | 318,700 |
2021/03/29 | 33 | 34 | 33 | 34 | 586,600 |
2021/03/26 | 33 | 34 | 33 | 33 | 468,800 |
2021/03/25 | 33 | 34 | 33 | 33 | 354,700 |
2021/03/24 | 34 | 34 | 33 | 33 | 1,205,400 |
2021/03/23 | 34 | 35 | 33 | 34 | 1,543,100 |
2021/03/22 | 34 | 35 | 33 | 33 | 2,482,100 |
2021/03/19 | 34 | 34 | 33 | 34 | 820,100 |
2021/03/18 | 34 | 34 | 33 | 33 | 980,500 |
2021/03/17 | 33 | 34 | 33 | 33 | 708,000 |
2021/03/16 | 35 | 35 | 33 | 33 | 1,364,500 |
2021/03/15 | 34 | 35 | 33 | 35 | 2,280,900 |
2021/03/12 | 35 | 35 | 33 | 34 | 1,636,600 |
2021/03/11 | 34 | 35 | 34 | 34 | 1,268,200 |
2021/03/10 | 34 | 34 | 33 | 33 | 335,700 |
2021/03/09 | 34 | 34 | 33 | 33 | 516,700 |
2021/03/08 | 34 | 35 | 33 | 33 | 933,800 |
2021/03/05 | 35 | 35 | 33 | 33 | 1,787,400 |
2021/03/04 | 34 | 35 | 34 | 34 | 1,096,600 |
2021/03/03 | 34 | 35 | 33 | 34 | 2,462,000 |
2021/03/02 | 33 | 35 | 33 | 34 | 4,629,900 |
2021/03/01 | 33 | 34 | 32 | 33 | 2,363,000 |
2021/02/26 | 33 | 34 | 32 | 32 | 2,855,700 |
2021/02/25 | 33 | 34 | 33 | 33 | 2,459,000 |
2021/02/24 | 33 | 34 | 32 | 33 | 2,870,200 |
2021/02/22 | 35 | 35 | 33 | 33 | 3,287,700 |
2021/02/19 | 33 | 35 | 33 | 34 | 2,752,500 |
2021/02/18 | 34 | 35 | 33 | 33 | 4,535,600 |
2021/02/17 | 35 | 36 | 34 | 34 | 3,347,700 |
2021/02/16 | 36 | 36 | 34 | 35 | 5,653,400 |
2021/02/15 | 37 | 38 | 35 | 35 | 9,417,800 |
2021/02/12 | 37 | 37 | 35 | 36 | 11,133,400 |
2021/02/10 | 45 | 45 | 36 | 37 | 14,779,900 |
2021/02/09 | 40 | 44 | 40 | 44 | 5,749,700 |
2021/02/08 | 40 | 41 | 39 | 40 | 1,653,700 |
2021/02/05 | 40 | 41 | 39 | 40 | 1,554,200 |
2021/02/04 | 41 | 41 | 39 | 39 | 1,733,300 |
2021/02/03 | 42 | 43 | 39 | 40 | 3,386,800 |
2021/02/02 | 42 | 43 | 41 | 41 | 4,724,300 |
2021/02/01 | 40 | 42 | 40 | 41 | 4,434,000 |
2021/01/29 | 39 | 41 | 39 | 39 | 2,699,600 |
2021/01/28 | 40 | 41 | 39 | 39 | 3,528,700 |
2021/01/27 | 39 | 42 | 38 | 41 | 10,590,900 |
2021/01/26 | 38 | 39 | 38 | 39 | 1,641,800 |
2021/01/25 | 38 | 39 | 37 | 37 | 990,500 |
2021/01/22 | 37 | 39 | 37 | 38 | 1,333,800 |
2021/01/21 | 37 | 39 | 37 | 37 | 4,388,800 |
2021/01/20 | 37 | 37 | 36 | 36 | 395,800 |
2021/01/19 | 37 | 37 | 36 | 36 | 307,600 |
2021/01/18 | 37 | 37 | 36 | 36 | 1,416,600 |
2021/01/15 | 37 | 38 | 36 | 37 | 1,922,600 |
2021/01/14 | 38 | 39 | 37 | 37 | 1,600,800 |
2021/01/13 | 38 | 39 | 37 | 38 | 2,022,100 |
2021/01/12 | 39 | 39 | 37 | 38 | 3,283,000 |
2021/01/08 | 38 | 39 | 37 | 38 | 1,641,700 |
2021/01/07 | 38 | 39 | 37 | 37 | 2,872,800 |
2021/01/06 | 37 | 38 | 36 | 38 | 1,514,400 |
2021/01/05 | 37 | 38 | 36 | 36 | 2,355,000 |
2021/01/04 | 36 | 37 | 35 | 37 | 2,056,500 |