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
2025/06/13 49 56 48 52 6,733,200
2025/06/12 50 50 48 49 2,341,500
2025/06/11 51 51 49 50 812,400
2025/06/10 50 52 50 51 1,125,900
2025/06/09 50 52 49 51 1,969,100
2025/06/06 51 52 48 51 5,407,100
2025/06/05 52 53 51 52 1,332,200
2025/06/04 53 54 52 53 1,428,100
2025/06/03 54 54 53 53 663,400
2025/06/02 55 55 53 54 811,200
2025/05/30 53 55 53 54 2,117,200
2025/05/29 53 55 53 54 2,466,100
2025/05/28 56 56 53 54 1,606,500
2025/05/27 53 56 52 55 2,789,900
2025/05/26 55 55 52 54 2,963,500
2025/05/23 56 56 54 56 1,713,900
2025/05/22 53 56 52 56 4,013,100
2025/05/21 55 55 51 54 4,551,100
2025/05/20 56 57 54 54 2,101,400
2025/05/19 58 59 52 55 9,033,300
2025/05/16 60 64 58 60 8,220,300
2025/05/15 69 70 67 68 5,203,700
2025/05/14 71 71 69 71 1,939,100
2025/05/13 70 72 67 72 2,934,700
2025/05/12 71 73 69 70 2,992,600
2025/05/09 71 72 69 71 2,411,200
2025/05/08 71 73 69 72 2,040,400
2025/05/07 70 73 69 70 4,159,800
2025/05/02 66 69 65 69 1,983,500
2025/05/01 66 67 65 66 1,237,100
2025/04/30 65 67 64 67 2,124,600
2025/04/28 66 66 63 65 1,584,200
2025/04/25 67 67 65 66 1,963,700
2025/04/24 66 73 64 66 5,210,900
2025/04/23 70 71 66 68 3,791,400
2025/04/22 61 71 61 69 6,977,200
2025/04/21 64 65 61 61 2,491,100
2025/04/18 64 64 62 63 1,418,500
2025/04/17 64 68 63 64 3,869,800
2025/04/16 64 65 62 64 3,843,000
2025/04/15 66 68 64 65 2,638,500
2025/04/14 65 70 64 65 3,402,000
2025/04/11 62 65 62 64 3,273,400
2025/04/10 63 66 60 64 6,840,600
2025/04/09 59 60 56 58 3,292,400
2025/04/08 60 63 60 61 2,672,500
2025/04/07 56 60 53 55 4,930,000
2025/04/04 60 62 58 62 6,831,000
2025/04/03 60 67 60 62 5,978,600
2025/04/02 70 70 65 65 4,628,300
2025/04/01 72 72 69 70 3,499,000
2025/03/31 72 73 69 71 3,557,700
2025/03/28 76 78 73 74 3,044,200
2025/03/27 76 79 73 75 3,293,400
2025/03/26 80 83 77 77 5,635,200
2025/03/25 72 78 71 78 4,248,700
2025/03/24 74 74 70 71 2,873,700
2025/03/21 68 76 67 74 5,718,100
2025/03/19 72 73 66 68 8,120,300
2025/03/18 76 76 72 74 4,344,000
2025/03/17 79 80 75 76 5,509,900
2025/03/14 74 81 73 77 7,699,400
2025/03/13 72 75 69 72 4,368,600
2025/03/12 68 74 66 71 5,293,200
2025/03/11 62 70 62 68 6,894,100
2025/03/10 70 70 65 66 4,481,100
2025/03/07 67 70 61 68 15,794,200
2025/03/06 81 82 68 71 11,574,400
2025/03/05 84 85 75 78 17,073,800
2025/03/04 78 88 74 87 19,171,300
2025/03/03 65 78 65 78 15,969,800
2025/02/28 61 65 58 62 6,712,000
2025/02/27 69 72 62 63 8,410,000
2025/02/26 66 73 61 69 20,459,100
2025/02/25 50 64 49 64 12,866,500
2025/02/21 51 52 49 50 2,569,600
2025/02/20 52 52 48 51 4,933,500
2025/02/19 49 54 48 51 7,593,400
2025/02/18 48 49 47 48 3,983,500
2025/02/17 45 53 44 49 19,635,100
2025/02/14 43 43 40 42 3,661,600
2025/02/13 45 45 41 42 3,993,600
2025/02/12 41 45 40 44 5,658,000
2025/02/10 37 40 37 40 3,167,200
2025/02/07 37 37 36 37 783,000
2025/02/06 37 37 36 37 270,200
2025/02/05 37 37 36 36 323,800
2025/02/04 37 37 36 37 303,600
2025/02/03 36 37 36 36 487,000
2025/01/31 36 37 36 36 502,800
2025/01/30 36 37 35 36 924,500
2025/01/29 37 37 36 36 561,700
2025/01/28 36 37 35 37 586,200
2025/01/27 37 37 35 35 1,436,400
2025/01/24 37 37 35 36 995,900
2025/01/23 35 37 35 36 3,546,900
2025/01/22 35 36 34 35 1,661,200
2025/01/21 35 35 34 35 657,400
2025/01/20 34 36 33 35 2,817,300
2025/01/17 35 35 33 34 1,006,500
2025/01/16 34 35 33 35 2,379,700
2025/01/15 33 34 32 33 1,613,300
2025/01/14 32 33 32 33 297,300
2025/01/10 32 33 32 32 361,600
2025/01/09 33 33 32 33 764,400
2025/01/08 34 35 33 33 2,299,900
2025/01/07 32 35 31 34 4,963,900
2025/01/06 32 33 31 32 1,078,200

このページの先頭へ