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
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

このページの先頭へ