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
2023/12/29 29 29 28 29 281,000
2023/12/28 29 29 28 29 270,900
2023/12/27 28 29 28 29 252,600
2023/12/26 29 29 28 28 361,100
2023/12/25 28 29 28 29 239,100
2023/12/22 29 29 28 29 687,300
2023/12/21 29 30 28 29 460,500
2023/12/20 29 29 28 29 814,900
2023/12/19 30 30 29 29 250,800
2023/12/18 29 30 29 29 133,800
2023/12/15 29 30 28 29 1,227,300
2023/12/14 29 30 29 29 290,700
2023/12/13 29 30 29 29 396,700
2023/12/12 29 30 29 29 523,300
2023/12/11 29 30 29 29 267,300
2023/12/08 29 30 29 29 212,900
2023/12/07 30 30 29 30 135,400
2023/12/06 30 30 29 29 476,100
2023/12/05 30 30 29 29 57,300
2023/12/04 30 30 29 29 116,000
2023/12/01 29 30 29 29 123,000
2023/11/30 30 30 29 30 151,200
2023/11/29 30 30 29 30 296,400
2023/11/28 29 30 29 29 263,300
2023/11/27 29 30 29 29 181,500
2023/11/24 29 30 28 29 3,773,100
2023/11/22 30 31 29 30 657,800
2023/11/21 29 31 29 31 867,500
2023/11/20 29 30 29 30 117,300
2023/11/17 30 30 29 30 295,600
2023/11/16 29 30 29 30 155,000
2023/11/15 30 30 29 29 248,200
2023/11/14 30 30 29 30 285,200
2023/11/13 30 31 29 30 452,300
2023/11/10 30 31 30 30 203,200
2023/11/09 30 31 30 30 187,600
2023/11/08 30 31 30 30 428,700
2023/11/07 30 31 30 30 139,600
2023/11/06 30 31 30 30 200,600
2023/11/02 30 31 30 30 311,300
2023/11/01 30 31 30 30 52,500
2023/10/31 30 31 30 30 212,200
2023/10/30 30 31 29 30 410,700
2023/10/27 30 31 29 30 1,391,900
2023/10/26 30 31 30 30 64,100
2023/10/25 30 31 30 30 78,000
2023/10/24 30 31 30 30 49,400
2023/10/23 31 31 30 31 100,500
2023/10/20 30 31 30 30 138,200
2023/10/19 30 31 30 31 70,700
2023/10/18 31 31 30 30 65,800
2023/10/17 31 31 30 30 234,400
2023/10/16 30 31 30 30 112,200
2023/10/13 31 31 30 30 33,000
2023/10/12 31 31 30 31 76,900
2023/10/11 30 32 30 30 880,600
2023/10/10 30 31 30 30 177,900
2023/10/06 31 31 30 30 84,700
2023/10/05 30 31 30 30 46,500
2023/10/04 30 31 30 30 171,200
2023/10/03 31 31 30 31 90,200
2023/10/02 31 32 30 31 375,700
2023/09/29 31 31 30 31 897,200
2023/09/28 30 31 30 30 120,800
2023/09/27 30 31 30 30 277,000
2023/09/26 30 31 30 30 111,800
2023/09/25 30 31 30 31 23,400
2023/09/22 30 31 30 31 224,400
2023/09/21 31 31 30 31 464,900
2023/09/20 31 32 31 31 648,000
2023/09/19 32 32 31 31 305,600
2023/09/15 31 33 31 32 2,880,200
2023/09/14 31 32 30 31 993,400
2023/09/13 31 32 30 30 575,700
2023/09/12 31 32 30 31 1,049,100
2023/09/11 31 32 30 31 576,900
2023/09/08 31 31 30 31 47,800
2023/09/07 31 31 30 31 136,900
2023/09/06 31 32 30 31 2,169,900
2023/09/05 30 32 30 31 1,913,300
2023/09/04 30 31 29 30 906,900
2023/09/01 30 30 29 30 347,500
2023/08/31 30 30 29 30 177,700
2023/08/30 30 30 29 29 145,500
2023/08/29 30 30 29 30 309,300
2023/08/28 30 30 29 30 191,500
2023/08/25 30 30 29 29 172,800
2023/08/24 30 30 29 29 75,800
2023/08/23 30 30 29 29 150,300
2023/08/22 30 30 29 29 146,100
2023/08/21 30 30 29 29 171,000
2023/08/18 30 30 29 29 72,200
2023/08/17 29 30 29 29 333,400
2023/08/16 30 30 29 29 145,000
2023/08/15 30 30 29 29 216,100
2023/08/14 30 30 29 29 232,600
2023/08/10 29 31 29 30 1,125,300
2023/08/09 30 30 29 29 163,500
2023/08/08 29 30 29 30 106,900
2023/08/07 29 30 29 29 56,200
2023/08/04 30 30 29 29 51,800
2023/08/03 29 30 29 30 59,700
2023/08/02 30 30 29 29 112,400
2023/08/01 30 30 29 30 84,300
2023/07/31 30 30 29 30 202,400
2023/07/28 30 30 29 30 169,500
2023/07/27 30 30 29 30 90,300
2023/07/26 30 30 29 30 286,600
2023/07/25 30 30 29 30 172,600
2023/07/24 30 30 29 30 584,000
2023/07/21 30 31 30 30 145,800
2023/07/20 30 31 29 30 697,300
2023/07/19 30 30 29 30 94,500
2023/07/18 30 30 29 30 118,400
2023/07/14 30 30 29 30 753,800
2023/07/13 30 31 30 30 485,700
2023/07/12 31 31 30 30 112,200
2023/07/11 30 31 30 31 79,600
2023/07/10 30 31 30 31 208,500
2023/07/07 30 31 30 30 164,700
2023/07/06 30 31 30 30 144,000
2023/07/05 31 31 30 30 92,100
2023/07/04 30 31 29 30 633,300
2023/07/03 30 30 29 30 413,300
2023/06/30 30 30 29 30 173,700
2023/06/29 30 30 29 30 1,058,400
2023/06/28 30 31 30 30 131,300
2023/06/27 30 31 30 30 155,400
2023/06/26 31 31 30 31 164,700
2023/06/23 31 31 30 31 239,000
2023/06/22 30 31 30 31 174,700
2023/06/21 30 31 29 30 419,700
2023/06/20 30 31 29 30 1,172,600
2023/06/19 30 31 29 30 1,048,500
2023/06/16 30 30 29 30 198,200
2023/06/15 29 30 29 29 154,700
2023/06/14 30 30 29 30 284,800
2023/06/13 30 30 29 30 142,600
2023/06/12 30 30 29 30 100,500
2023/06/09 30 30 29 29 80,900
2023/06/08 30 30 29 30 76,800
2023/06/07 29 30 29 30 428,200
2023/06/06 30 30 29 30 73,300
2023/06/05 29 30 29 29 184,500
2023/06/02 30 30 29 30 268,800
2023/06/01 29 30 29 30 105,600
2023/05/31 30 30 29 30 205,100
2023/05/30 29 30 29 30 136,600
2023/05/29 30 30 29 30 375,000
2023/05/26 30 30 29 30 122,700
2023/05/25 30 30 29 30 233,300
2023/05/24 30 30 29 30 166,000
2023/05/23 30 31 29 30 1,201,800
2023/05/22 31 31 30 30 459,300
2023/05/19 30 31 30 30 264,600
2023/05/18 30 31 30 30 401,900
2023/05/17 31 32 30 30 518,600
2023/05/16 32 32 30 31 727,700
2023/05/15 31 32 29 32 3,345,100
2023/05/12 34 36 34 35 1,697,600
2023/05/11 34 35 33 34 2,245,100
2023/05/10 34 34 33 34 183,800
2023/05/09 33 34 32 33 622,300
2023/05/08 33 34 32 33 1,104,100
2023/05/02 32 33 31 32 814,800
2023/05/01 32 32 31 31 725,100
2023/04/28 32 32 31 32 337,100
2023/04/27 32 32 31 32 306,100
2023/04/26 32 32 31 32 83,400
2023/04/25 32 32 31 32 91,700
2023/04/24 32 32 31 32 190,300
2023/04/21 32 32 31 32 221,100
2023/04/20 31 33 31 32 419,500
2023/04/19 32 33 31 32 673,800
2023/04/18 32 33 32 32 84,800
2023/04/17 32 32 31 32 400,300
2023/04/14 32 32 31 32 382,900
2023/04/13 31 32 31 31 95,400
2023/04/12 33 33 31 32 395,400
2023/04/11 32 33 31 32 757,500
2023/04/10 32 33 31 32 581,500
2023/04/07 32 32 31 32 290,500
2023/04/06 32 32 31 32 181,200
2023/04/05 32 32 31 32 85,400
2023/04/04 31 32 31 32 107,100
2023/04/03 32 32 31 32 205,800
2023/03/31 32 32 31 32 198,400
2023/03/30 32 32 31 31 133,600
2023/03/29 32 33 31 32 926,300
2023/03/28 33 33 32 32 170,600
2023/03/27 33 33 32 32 393,300
2023/03/24 33 33 32 33 345,500
2023/03/23 32 33 32 32 132,500
2023/03/22 33 33 32 32 322,700
2023/03/20 32 33 31 32 772,300
2023/03/17 32 32 31 32 346,100
2023/03/16 32 33 31 31 622,800
2023/03/15 32 32 31 32 399,700
2023/03/14 32 34 31 31 3,191,600
2023/03/13 31 32 31 31 381,600
2023/03/10 32 32 31 31 199,300
2023/03/09 31 32 31 32 157,500
2023/03/08 31 32 31 31 280,300
2023/03/07 31 32 31 31 167,100
2023/03/06 31 32 31 31 205,700
2023/03/03 32 32 31 31 112,700
2023/03/02 31 32 31 31 275,200
2023/03/01 31 32 31 32 234,300
2023/02/28 31 32 31 31 388,100
2023/02/27 31 32 31 31 80,200
2023/02/24 31 32 31 31 186,400
2023/02/22 31 32 31 31 157,500
2023/02/21 32 32 31 31 178,800
2023/02/20 31 32 31 31 214,800
2023/02/17 31 32 31 31 327,300
2023/02/16 31 32 31 31 221,200
2023/02/15 32 32 31 32 270,700
2023/02/14 32 33 31 32 644,200
2023/02/13 33 33 31 33 1,796,200
2023/02/10 33 34 32 34 1,090,800
2023/02/09 33 33 32 32 226,600
2023/02/08 33 33 32 33 226,700
2023/02/07 33 33 32 33 263,600
2023/02/06 33 33 32 33 343,000
2023/02/03 32 33 32 33 231,500
2023/02/02 31 33 31 32 487,500
2023/02/01 32 33 31 32 749,600
2023/01/31 32 32 31 32 163,800
2023/01/30 32 32 31 31 411,800
2023/01/27 32 33 31 32 844,700
2023/01/26 33 33 32 32 413,500
2023/01/25 32 33 31 33 810,700
2023/01/24 32 34 31 33 1,929,900
2023/01/23 31 33 31 33 2,093,100
2023/01/20 31 32 30 31 2,862,800
2023/01/19 31 31 30 31 98,900
2023/01/18 31 31 30 31 119,700
2023/01/17 30 31 30 30 105,200
2023/01/16 30 31 30 30 179,900
2023/01/13 29 31 29 30 344,700
2023/01/12 30 31 29 30 472,600
2023/01/11 30 31 29 30 680,900
2023/01/10 29 30 29 30 593,900
2023/01/06 29 30 29 29 80,700
2023/01/05 29 30 28 29 626,600
2023/01/04 29 29 28 29 266,400

このページの先頭へ