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

中外炉工業(1964)の株価時系列情報

中外炉工業(1964)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
2018/12/28 2,065 2,065 2,004 2,060 18,500
2018/12/27 2,166 2,186 1,946 2,065 65,200
2018/12/26 1,857 1,968 1,842 1,936 33,100
2018/12/25 1,856 1,873 1,792 1,817 44,500
2018/12/21 2,004 2,064 1,919 1,975 58,500
2018/12/20 2,155 2,155 2,033 2,046 32,400
2018/12/19 2,169 2,198 2,138 2,157 16,900
2018/12/18 2,249 2,250 2,134 2,159 20,500
2018/12/17 2,241 2,276 2,184 2,239 16,100
2018/12/14 2,252 2,296 2,215 2,264 23,000
2018/12/13 2,210 2,254 2,192 2,213 31,600
2018/12/12 2,200 2,225 2,186 2,208 15,000
2018/12/11 2,231 2,231 2,155 2,163 16,000
2018/12/10 2,267 2,284 2,222 2,240 15,100
2018/12/07 2,240 2,272 2,216 2,267 23,800
2018/12/06 2,302 2,302 2,206 2,240 27,500
2018/12/05 2,353 2,392 2,275 2,336 25,500
2018/12/04 2,474 2,491 2,369 2,384 26,600
2018/12/03 2,464 2,503 2,448 2,500 13,200
2018/11/30 2,446 2,474 2,417 2,468 12,400
2018/11/29 2,447 2,489 2,439 2,458 14,700
2018/11/28 2,382 2,443 2,382 2,436 12,000
2018/11/27 2,397 2,426 2,371 2,407 12,400
2018/11/26 2,437 2,437 2,375 2,407 15,400
2018/11/22 2,421 2,437 2,374 2,437 17,700
2018/11/21 2,341 2,445 2,317 2,422 25,300
2018/11/20 2,398 2,422 2,380 2,388 9,700
2018/11/19 2,428 2,449 2,391 2,420 6,800
2018/11/16 2,447 2,488 2,423 2,428 22,400
2018/11/15 2,451 2,491 2,442 2,478 9,700
2018/11/14 2,504 2,550 2,488 2,491 32,100
2018/11/13 2,363 2,533 2,350 2,504 29,900
2018/11/12 2,513 2,573 2,466 2,472 39,700
2018/11/09 2,337 2,492 2,334 2,470 57,400
2018/11/08 2,344 2,470 2,313 2,387 32,500
2018/11/07 2,385 2,385 2,318 2,330 26,700
2018/11/06 2,426 2,439 2,410 2,410 11,700
2018/11/05 2,438 2,476 2,410 2,426 16,600
2018/11/02 2,398 2,424 2,367 2,401 20,500
2018/11/01 2,348 2,420 2,307 2,398 24,300
2018/10/31 2,290 2,400 2,280 2,396 31,400
2018/10/30 2,152 2,313 2,152 2,287 51,200
2018/10/29 2,165 2,192 2,136 2,156 24,000
2018/10/26 2,228 2,229 2,088 2,145 66,500
2018/10/25 2,330 2,330 2,202 2,221 41,300
2018/10/24 2,410 2,410 2,339 2,365 35,600
2018/10/23 2,472 2,473 2,402 2,404 31,000
2018/10/22 2,501 2,543 2,458 2,508 21,400
2018/10/19 2,570 2,573 2,510 2,543 15,500
2018/10/18 2,619 2,649 2,571 2,587 19,700
2018/10/17 2,640 2,675 2,589 2,655 20,500
2018/10/16 2,558 2,644 2,558 2,580 15,500
2018/10/15 2,700 2,710 2,581 2,585 14,700
2018/10/12 2,677 2,700 2,628 2,639 13,200
2018/10/11 2,600 2,740 2,581 2,677 37,400
2018/10/10 2,782 2,823 2,669 2,697 31,500
2018/10/09 2,833 2,833 2,761 2,782 15,900
2018/10/05 2,853 2,884 2,836 2,864 7,500
2018/10/04 2,951 2,954 2,853 2,903 16,100
2018/10/03 2,988 2,999 2,908 2,927 24,200
2018/10/02 3,050 3,070 2,925 3,005 31,800
2018/10/01 3,020 3,045 2,995 3,015 14,300
2018/09/28 2,968 3,045 2,926 3,030 20,400
2018/09/27 3,090 3,090 2,966 2,980 13,700
2018/09/26 3,000 3,105 2,980 3,060 21,000
2018/09/25 2,959 3,000 2,921 3,000 14,600
2018/09/21 2,953 2,971 2,922 2,960 14,400
2018/09/20 2,969 2,972 2,924 2,960 18,700
2018/09/19 2,987 3,010 2,968 2,982 10,000
2018/09/18 2,956 3,050 2,939 2,959 21,800
2018/09/14 2,950 3,065 2,949 2,984 54,900
2018/09/13 2,881 2,923 2,878 2,896 11,500
2018/09/12 2,858 2,945 2,808 2,885 38,700
2018/09/11 2,845 2,869 2,830 2,865 11,200
2018/09/10 2,827 2,847 2,803 2,822 9,100
2018/09/07 2,750 2,871 2,730 2,827 17,100
2018/09/06 2,781 2,799 2,737 2,763 13,100
2018/09/05 2,820 2,879 2,796 2,830 14,300
2018/09/04 2,769 2,898 2,769 2,870 11,200
2018/09/03 2,891 2,891 2,785 2,801 6,700
2018/08/31 2,883 2,914 2,855 2,874 14,700
2018/08/30 2,935 2,935 2,899 2,933 11,600
2018/08/29 2,815 2,931 2,810 2,886 14,600
2018/08/28 2,831 2,832 2,788 2,818 10,900
2018/08/27 2,876 2,880 2,796 2,832 22,300
2018/08/24 2,900 2,900 2,854 2,876 14,800
2018/08/23 2,941 2,941 2,843 2,907 22,100
2018/08/22 2,846 2,970 2,802 2,891 28,900
2018/08/21 2,820 2,889 2,771 2,799 33,800
2018/08/20 2,749 2,861 2,742 2,829 47,000
2018/08/17 2,610 2,755 2,599 2,712 19,000
2018/08/16 2,675 2,675 2,597 2,610 7,300
2018/08/15 2,776 2,777 2,670 2,675 11,900
2018/08/14 2,710 2,775 2,648 2,749 24,300
2018/08/13 2,661 2,762 2,558 2,710 53,600
2018/08/10 2,535 2,777 2,347 2,761 62,300
2018/08/09 2,493 2,501 2,459 2,497 7,400
2018/08/08 2,448 2,521 2,448 2,493 11,500
2018/08/07 2,422 2,461 2,411 2,458 12,500
2018/08/06 2,489 2,489 2,407 2,419 20,500
2018/08/03 2,536 2,544 2,429 2,462 35,800
2018/08/02 2,609 2,609 2,525 2,566 23,900
2018/08/01 2,513 2,621 2,488 2,609 38,600
2018/07/31 2,518 2,519 2,482 2,511 27,900
2018/07/30 2,600 2,600 2,491 2,545 31,700
2018/07/27 2,637 2,650 2,591 2,608 28,200
2018/07/26 2,614 2,646 2,614 2,637 14,100
2018/07/25 2,677 2,685 2,574 2,614 22,500
2018/07/24 2,657 2,690 2,630 2,684 17,300
2018/07/23 2,717 2,717 2,605 2,657 11,600
2018/07/20 2,748 2,748 2,675 2,698 3,200
2018/07/19 2,742 2,742 2,696 2,710 5,500
2018/07/18 2,745 2,758 2,711 2,742 11,500
2018/07/17 2,680 2,726 2,680 2,714 14,200
2018/07/13 2,689 2,689 2,663 2,680 3,600
2018/07/12 2,663 2,696 2,663 2,678 6,000
2018/07/11 2,740 2,744 2,651 2,692 13,800
2018/07/10 2,676 2,758 2,676 2,731 11,800
2018/07/09 2,684 2,704 2,640 2,671 9,700
2018/07/06 2,651 2,712 2,645 2,703 9,000
2018/07/05 2,732 2,732 2,657 2,667 7,400
2018/07/04 2,690 2,737 2,680 2,732 12,700
2018/07/03 2,810 2,821 2,675 2,698 17,000
2018/07/02 2,807 2,884 2,791 2,809 21,500
2018/06/29 2,900 2,910 2,790 2,807 16,200
2018/06/28 2,754 2,921 2,754 2,890 31,500
2018/06/27 2,650 2,775 2,635 2,765 21,400
2018/06/26 2,632 2,701 2,613 2,677 13,900
2018/06/25 2,719 2,729 2,627 2,632 15,900
2018/06/22 2,729 2,756 2,658 2,750 9,000
2018/06/21 2,762 2,768 2,715 2,729 9,300
2018/06/20 2,721 2,733 2,655 2,723 14,100
2018/06/19 2,729 2,742 2,686 2,686 17,100
2018/06/18 2,812 2,812 2,692 2,745 19,400
2018/06/15 2,905 2,909 2,801 2,839 25,800
2018/06/14 2,891 2,920 2,823 2,898 27,000
2018/06/13 2,930 2,930 2,851 2,920 13,400
2018/06/12 2,894 2,942 2,889 2,930 11,700
2018/06/11 2,923 2,926 2,853 2,881 13,700
2018/06/08 2,963 2,963 2,879 2,927 19,600
2018/06/07 2,931 2,963 2,919 2,963 13,800
2018/06/06 2,956 2,957 2,874 2,956 21,500
2018/06/05 3,070 3,070 2,947 2,974 7,800
2018/06/04 3,005 3,085 3,005 3,070 6,600
2018/06/01 2,914 3,045 2,914 3,015 10,100
2018/05/31 3,025 3,040 2,926 2,936 16,800
2018/05/30 2,960 3,055 2,926 3,025 15,300
2018/05/29 3,015 3,085 2,966 3,005 8,300
2018/05/28 3,070 3,110 3,035 3,040 10,200
2018/05/25 3,025 3,090 3,020 3,070 9,200
2018/05/24 3,155 3,155 3,010 3,070 15,800
2018/05/23 3,165 3,175 3,105 3,130 10,500
2018/05/22 3,150 3,215 3,120 3,155 18,600
2018/05/21 3,180 3,185 3,140 3,155 12,900
2018/05/18 3,125 3,245 3,125 3,185 11,900
2018/05/17 3,160 3,205 3,150 3,150 12,600
2018/05/16 3,270 3,275 3,150 3,175 27,700
2018/05/15 3,170 3,280 3,170 3,255 37,800
2018/05/14 3,035 3,220 3,035 3,170 58,200
2018/05/11 2,837 3,000 2,792 2,998 32,900
2018/05/10 2,850 2,850 2,774 2,806 13,900
2018/05/09 2,954 2,954 2,843 2,850 20,800
2018/05/08 2,896 2,961 2,891 2,910 30,700
2018/05/07 2,868 2,901 2,864 2,877 7,400
2018/05/02 2,862 2,893 2,851 2,868 8,000
2018/05/01 2,921 2,922 2,863 2,867 15,800
2018/04/27 2,977 2,982 2,937 2,953 9,900
2018/04/26 2,985 3,020 2,976 2,995 15,600
2018/04/25 2,992 3,015 2,981 2,985 9,800
2018/04/24 2,948 3,020 2,948 3,000 19,800
2018/04/23 2,981 2,981 2,926 2,962 11,400
2018/04/20 2,982 3,060 2,978 2,990 27,300
2018/04/19 3,035 3,065 2,967 2,982 20,600
2018/04/18 2,954 3,045 2,948 3,025 23,400
2018/04/17 2,903 2,990 2,903 2,950 33,800
2018/04/16 2,905 2,950 2,885 2,885 15,200
2018/04/13 2,839 2,942 2,826 2,916 23,200
2018/04/12 2,872 2,910 2,820 2,859 25,700
2018/04/11 2,805 2,914 2,786 2,874 46,000
2018/04/10 2,795 2,879 2,775 2,833 29,600
2018/04/09 2,860 2,866 2,791 2,806 47,700
2018/04/06 2,998 2,998 2,840 2,900 73,700
2018/04/05 3,185 3,250 2,971 3,000 77,300
2018/04/04 3,110 3,220 3,110 3,150 59,700
2018/04/03 3,005 3,140 3,000 3,115 55,100
2018/04/02 2,949 3,125 2,938 3,075 66,600
2018/03/30 2,883 2,985 2,883 2,946 25,000
2018/03/29 2,779 2,920 2,779 2,920 32,200
2018/03/28 2,753 2,775 2,728 2,756 23,600
2018/03/27 2,960 2,973 2,800 2,835 76,400
2018/03/26 2,868 2,930 2,829 2,906 32,100
2018/03/23 2,781 2,920 2,781 2,869 92,200
2018/03/22 2,943 2,983 2,854 2,931 95,300
2018/03/20 2,937 3,075 2,906 2,935 94,400
2018/03/19 2,932 3,090 2,920 3,005 198,900
2018/03/16 2,745 2,899 2,745 2,869 72,300
2018/03/15 2,641 2,735 2,591 2,712 42,600
2018/03/14 2,713 2,717 2,624 2,675 29,200
2018/03/13 2,804 2,819 2,711 2,742 13,900
2018/03/12 2,782 2,835 2,781 2,826 24,400
2018/03/09 2,840 2,849 2,741 2,776 37,700
2018/03/08 2,800 2,840 2,785 2,838 57,400
2018/03/07 2,665 2,808 2,611 2,806 80,800
2018/03/06 2,610 2,713 2,602 2,647 32,000
2018/03/05 2,527 2,632 2,511 2,621 28,200
2018/03/02 2,491 2,571 2,491 2,559 18,800
2018/03/01 2,578 2,598 2,530 2,584 27,600
2018/02/28 2,541 2,579 2,495 2,572 17,100
2018/02/27 2,473 2,542 2,463 2,542 24,300
2018/02/26 2,421 2,475 2,420 2,473 14,900
2018/02/23 2,321 2,394 2,321 2,383 7,200
2018/02/22 2,346 2,352 2,327 2,327 6,800
2018/02/21 2,350 2,370 2,343 2,346 6,800
2018/02/20 2,363 2,400 2,337 2,366 10,600
2018/02/19 2,314 2,367 2,301 2,350 6,500
2018/02/16 2,180 2,295 2,180 2,278 13,600
2018/02/15 2,213 2,213 2,166 2,179 12,000
2018/02/14 2,311 2,311 2,160 2,163 35,300
2018/02/13 2,406 2,406 2,311 2,323 23,600
2018/02/09 2,250 2,328 2,250 2,306 23,500
2018/02/08 2,281 2,340 2,281 2,331 21,600
2018/02/07 2,361 2,379 2,247 2,247 37,800
2018/02/06 2,360 2,365 2,125 2,261 78,200
2018/02/05 2,500 2,557 2,479 2,501 54,900
2018/02/02 2,700 2,702 2,634 2,634 15,300
2018/02/01 2,708 2,758 2,679 2,706 15,700
2018/01/31 2,738 2,738 2,688 2,707 23,800
2018/01/30 2,742 2,799 2,725 2,747 36,900
2018/01/29 2,680 2,735 2,680 2,724 22,900
2018/01/26 2,640 2,694 2,640 2,680 16,700
2018/01/25 2,636 2,659 2,622 2,640 10,300
2018/01/24 2,598 2,670 2,591 2,670 44,500
2018/01/23 2,525 2,599 2,521 2,590 28,100
2018/01/22 2,500 2,513 2,480 2,505 12,000
2018/01/19 2,520 2,544 2,510 2,519 7,600
2018/01/18 2,552 2,552 2,511 2,518 10,100
2018/01/17 2,543 2,575 2,541 2,551 8,100
2018/01/16 2,572 2,590 2,530 2,570 23,400
2018/01/15 2,547 2,581 2,547 2,572 19,000
2018/01/12 2,531 2,543 2,503 2,529 7,100
2018/01/11 2,499 2,547 2,493 2,542 15,700
2018/01/10 2,515 2,521 2,492 2,501 5,800
2018/01/09 2,520 2,526 2,496 2,526 14,600
2018/01/05 2,511 2,511 2,469 2,490 10,100
2018/01/04 2,513 2,525 2,490 2,511 12,600

このページの先頭へ