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
2019/12/30 1,825 1,835 1,799 1,831 10,800
2019/12/27 1,852 1,852 1,814 1,825 7,200
2019/12/26 1,813 1,827 1,801 1,827 10,200
2019/12/25 1,846 1,846 1,808 1,812 11,500
2019/12/24 1,839 1,854 1,839 1,846 6,900
2019/12/23 1,832 1,854 1,830 1,840 11,200
2019/12/20 1,863 1,873 1,850 1,866 17,800
2019/12/19 1,855 1,862 1,845 1,856 9,800
2019/12/18 1,883 1,883 1,855 1,867 11,500
2019/12/17 1,863 1,884 1,848 1,884 13,500
2019/12/16 1,873 1,907 1,862 1,865 28,200
2019/12/13 1,865 1,901 1,865 1,873 40,200
2019/12/12 1,860 1,878 1,830 1,830 16,100
2019/12/11 1,844 1,867 1,824 1,861 23,100
2019/12/10 1,854 1,887 1,842 1,844 22,600
2019/12/09 1,815 1,860 1,815 1,854 40,700
2019/12/06 1,756 1,807 1,754 1,798 24,400
2019/12/05 1,746 1,756 1,725 1,747 24,500
2019/12/04 1,707 1,725 1,690 1,715 12,400
2019/12/03 1,700 1,709 1,679 1,707 14,900
2019/12/02 1,700 1,722 1,700 1,708 19,000
2019/11/29 1,701 1,711 1,700 1,708 6,000
2019/11/28 1,716 1,716 1,694 1,700 13,200
2019/11/27 1,724 1,724 1,698 1,717 9,400
2019/11/26 1,725 1,736 1,701 1,701 16,900
2019/11/25 1,744 1,744 1,712 1,723 16,500
2019/11/22 1,725 1,735 1,715 1,723 8,900
2019/11/21 1,723 1,727 1,693 1,727 16,100
2019/11/20 1,776 1,776 1,722 1,733 11,300
2019/11/19 1,790 1,791 1,754 1,777 16,200
2019/11/18 1,782 1,804 1,780 1,796 21,400
2019/11/15 1,710 1,767 1,705 1,767 23,400
2019/11/14 1,748 1,748 1,700 1,705 16,200
2019/11/13 1,791 1,791 1,745 1,748 12,800
2019/11/12 1,769 1,792 1,762 1,792 14,200
2019/11/11 1,789 1,789 1,753 1,769 24,500
2019/11/08 1,817 1,817 1,728 1,789 43,900
2019/11/07 1,817 1,823 1,796 1,799 12,100
2019/11/06 1,815 1,827 1,790 1,812 29,000
2019/11/05 1,915 1,919 1,795 1,814 115,200
2019/11/01 1,672 1,682 1,652 1,675 15,200
2019/10/31 1,684 1,692 1,674 1,680 7,300
2019/10/30 1,701 1,701 1,661 1,684 48,700
2019/10/29 1,685 1,700 1,671 1,694 20,500
2019/10/28 1,630 1,665 1,630 1,661 27,700
2019/10/25 1,591 1,626 1,581 1,620 22,800
2019/10/24 1,580 1,598 1,565 1,583 23,800
2019/10/23 1,600 1,600 1,556 1,584 20,500
2019/10/21 1,552 1,585 1,552 1,582 10,900
2019/10/18 1,541 1,556 1,541 1,551 7,100
2019/10/17 1,558 1,558 1,524 1,541 16,800
2019/10/16 1,567 1,582 1,553 1,566 13,700
2019/10/15 1,539 1,563 1,537 1,548 15,900
2019/10/11 1,511 1,522 1,505 1,522 9,000
2019/10/10 1,510 1,516 1,492 1,510 11,900
2019/10/09 1,504 1,505 1,492 1,494 12,900
2019/10/08 1,474 1,507 1,474 1,505 15,500
2019/10/07 1,486 1,486 1,468 1,476 11,400
2019/10/04 1,479 1,484 1,468 1,484 9,200
2019/10/03 1,499 1,499 1,461 1,472 17,300
2019/10/02 1,516 1,522 1,506 1,517 8,600
2019/10/01 1,509 1,522 1,498 1,521 11,000
2019/09/30 1,509 1,512 1,484 1,493 12,500
2019/09/27 1,558 1,570 1,504 1,509 25,300
2019/09/26 1,514 1,543 1,514 1,531 28,500
2019/09/25 1,507 1,517 1,496 1,505 25,800
2019/09/24 1,509 1,561 1,504 1,542 45,000
2019/09/20 1,479 1,532 1,477 1,494 168,800
2019/09/19 1,504 1,504 1,464 1,479 38,100
2019/09/18 1,507 1,508 1,486 1,495 19,700
2019/09/17 1,515 1,516 1,482 1,499 37,400
2019/09/13 1,495 1,515 1,477 1,515 33,600
2019/09/12 1,494 1,497 1,456 1,484 26,600
2019/09/11 1,467 1,481 1,456 1,467 33,600
2019/09/10 1,442 1,458 1,441 1,455 18,500
2019/09/09 1,434 1,439 1,424 1,438 17,700
2019/09/06 1,451 1,458 1,418 1,425 15,400
2019/09/05 1,385 1,448 1,385 1,436 27,700
2019/09/04 1,396 1,396 1,371 1,387 32,100
2019/09/03 1,399 1,420 1,396 1,400 22,400
2019/09/02 1,408 1,414 1,388 1,393 12,800
2019/08/30 1,381 1,409 1,381 1,409 19,700
2019/08/29 1,407 1,407 1,366 1,381 28,000
2019/08/28 1,390 1,416 1,382 1,396 26,000
2019/08/27 1,431 1,443 1,397 1,397 29,000
2019/08/26 1,475 1,475 1,412 1,424 33,400
2019/08/23 1,495 1,498 1,480 1,480 18,000
2019/08/22 1,529 1,529 1,486 1,495 14,000
2019/08/21 1,521 1,534 1,516 1,518 6,900
2019/08/20 1,529 1,549 1,517 1,549 8,200
2019/08/19 1,512 1,524 1,510 1,514 7,400
2019/08/16 1,501 1,514 1,495 1,503 12,700
2019/08/15 1,510 1,510 1,485 1,502 16,600
2019/08/14 1,555 1,582 1,517 1,528 18,400
2019/08/13 1,508 1,563 1,504 1,543 26,400
2019/08/09 1,529 1,529 1,490 1,515 17,900
2019/08/08 1,501 1,526 1,487 1,508 11,800
2019/08/07 1,497 1,507 1,485 1,497 12,100
2019/08/06 1,489 1,507 1,456 1,503 21,100
2019/08/05 1,563 1,569 1,517 1,526 21,500
2019/08/02 1,606 1,606 1,563 1,575 23,100
2019/08/01 1,615 1,619 1,597 1,616 14,700
2019/07/31 1,632 1,632 1,611 1,611 5,500
2019/07/30 1,622 1,643 1,618 1,633 12,100
2019/07/29 1,622 1,628 1,608 1,611 4,900
2019/07/26 1,626 1,630 1,604 1,617 24,500
2019/07/25 1,615 1,633 1,615 1,626 8,500
2019/07/24 1,617 1,625 1,602 1,616 10,000
2019/07/23 1,601 1,621 1,601 1,619 7,000
2019/07/22 1,611 1,612 1,597 1,601 4,600
2019/07/19 1,597 1,603 1,589 1,601 12,500
2019/07/18 1,621 1,621 1,580 1,581 28,300
2019/07/17 1,644 1,654 1,622 1,622 13,800
2019/07/16 1,657 1,658 1,637 1,642 7,300
2019/07/12 1,664 1,665 1,650 1,657 8,000
2019/07/11 1,617 1,662 1,615 1,660 11,300
2019/07/10 1,638 1,638 1,616 1,616 15,800
2019/07/09 1,653 1,656 1,635 1,637 10,400
2019/07/08 1,673 1,673 1,655 1,658 7,700
2019/07/05 1,676 1,685 1,660 1,669 13,300
2019/07/04 1,670 1,688 1,667 1,685 8,800
2019/07/03 1,678 1,685 1,665 1,679 15,500
2019/07/02 1,668 1,687 1,663 1,684 11,700
2019/07/01 1,646 1,671 1,641 1,671 17,200
2019/06/28 1,619 1,631 1,610 1,617 10,000
2019/06/27 1,606 1,632 1,606 1,626 8,900
2019/06/26 1,605 1,623 1,603 1,605 18,300
2019/06/25 1,620 1,638 1,604 1,605 12,700
2019/06/24 1,628 1,628 1,607 1,610 8,100
2019/06/21 1,636 1,651 1,620 1,621 18,600
2019/06/20 1,638 1,643 1,625 1,636 6,400
2019/06/19 1,638 1,642 1,614 1,638 10,100
2019/06/18 1,639 1,639 1,607 1,607 15,600
2019/06/17 1,623 1,633 1,610 1,630 13,600
2019/06/14 1,633 1,651 1,618 1,618 14,700
2019/06/13 1,660 1,660 1,627 1,637 15,400
2019/06/12 1,690 1,698 1,666 1,669 10,600
2019/06/11 1,698 1,709 1,684 1,698 18,400
2019/06/10 1,667 1,695 1,667 1,693 12,700
2019/06/07 1,636 1,667 1,632 1,660 9,800
2019/06/06 1,639 1,658 1,626 1,636 11,800
2019/06/05 1,605 1,640 1,601 1,630 28,600
2019/06/04 1,582 1,596 1,566 1,595 17,500
2019/06/03 1,620 1,624 1,556 1,563 40,400
2019/05/31 1,654 1,667 1,636 1,638 14,700
2019/05/30 1,644 1,667 1,638 1,667 10,800
2019/05/29 1,663 1,668 1,624 1,645 18,400
2019/05/28 1,666 1,684 1,659 1,665 12,000
2019/05/27 1,630 1,672 1,630 1,662 10,500
2019/05/24 1,618 1,632 1,601 1,622 21,100
2019/05/23 1,635 1,635 1,611 1,625 26,200
2019/05/22 1,655 1,655 1,620 1,623 22,400
2019/05/21 1,640 1,656 1,616 1,638 24,400
2019/05/20 1,678 1,678 1,643 1,661 14,500
2019/05/17 1,715 1,715 1,668 1,677 13,100
2019/05/16 1,684 1,699 1,650 1,675 27,900
2019/05/15 1,740 1,740 1,632 1,666 75,600
2019/05/14 1,690 1,742 1,661 1,700 39,000
2019/05/13 1,741 1,746 1,701 1,701 20,600
2019/05/10 1,747 1,776 1,730 1,740 21,300
2019/05/09 1,778 1,779 1,741 1,746 26,700
2019/05/08 1,787 1,792 1,770 1,778 32,400
2019/05/07 1,856 1,856 1,787 1,809 24,400
2019/04/26 1,817 1,885 1,799 1,857 46,000
2019/04/25 1,773 1,823 1,768 1,818 20,200
2019/04/24 1,788 1,799 1,771 1,772 9,500
2019/04/23 1,792 1,807 1,782 1,792 13,000
2019/04/22 1,780 1,794 1,764 1,794 11,300
2019/04/19 1,798 1,798 1,765 1,780 13,300
2019/04/18 1,811 1,844 1,783 1,790 24,100
2019/04/17 1,761 1,814 1,750 1,811 34,400
2019/04/16 1,761 1,772 1,746 1,757 27,200
2019/04/15 1,757 1,782 1,757 1,779 14,900
2019/04/12 1,780 1,781 1,751 1,754 22,100
2019/04/11 1,790 1,794 1,775 1,790 12,700
2019/04/10 1,796 1,817 1,794 1,794 11,200
2019/04/09 1,816 1,818 1,798 1,813 7,300
2019/04/08 1,819 1,820 1,803 1,817 11,000
2019/04/05 1,792 1,810 1,790 1,810 20,500
2019/04/04 1,796 1,803 1,786 1,791 17,900
2019/04/03 1,782 1,809 1,777 1,799 13,400
2019/04/02 1,801 1,802 1,771 1,782 23,400
2019/04/01 1,761 1,814 1,760 1,807 27,000
2019/03/29 1,788 1,788 1,750 1,753 18,800
2019/03/28 1,824 1,824 1,769 1,781 20,100
2019/03/27 1,802 1,829 1,785 1,826 26,500
2019/03/26 1,807 1,846 1,801 1,842 33,900
2019/03/25 1,840 1,840 1,788 1,805 35,400
2019/03/22 1,815 1,844 1,810 1,843 32,200
2019/03/20 1,804 1,818 1,800 1,810 10,300
2019/03/19 1,825 1,825 1,787 1,801 21,900
2019/03/18 1,808 1,826 1,800 1,821 28,100
2019/03/15 1,776 1,832 1,776 1,786 29,700
2019/03/14 1,799 1,802 1,762 1,783 24,800
2019/03/13 1,793 1,805 1,785 1,798 16,900
2019/03/12 1,777 1,799 1,762 1,793 18,800
2019/03/11 1,770 1,770 1,744 1,755 16,800
2019/03/08 1,787 1,793 1,770 1,774 39,300
2019/03/07 1,806 1,822 1,790 1,810 23,300
2019/03/06 1,802 1,839 1,802 1,825 15,700
2019/03/05 1,812 1,814 1,799 1,814 13,300
2019/03/04 1,810 1,812 1,794 1,808 14,200
2019/03/01 1,792 1,804 1,783 1,802 10,400
2019/02/28 1,792 1,823 1,779 1,790 28,600
2019/02/27 1,755 1,807 1,755 1,795 31,200
2019/02/26 1,770 1,780 1,755 1,758 37,300
2019/02/25 1,770 1,774 1,759 1,769 18,600
2019/02/22 1,742 1,768 1,733 1,764 29,100
2019/02/21 1,772 1,772 1,738 1,754 40,800
2019/02/20 1,785 1,787 1,762 1,772 53,300
2019/02/19 1,745 1,785 1,729 1,775 54,700
2019/02/18 1,760 1,769 1,723 1,732 45,700
2019/02/15 1,746 1,746 1,710 1,735 64,100
2019/02/14 1,741 1,760 1,721 1,748 85,000
2019/02/13 1,733 1,750 1,704 1,720 128,800
2019/02/12 1,860 1,870 1,688 1,732 229,400
2019/02/08 2,075 2,100 1,900 1,916 33,400
2019/02/07 2,089 2,093 2,059 2,093 8,500
2019/02/06 2,084 2,103 2,074 2,083 6,300
2019/02/05 2,063 2,088 2,057 2,084 8,300
2019/02/04 2,003 2,060 2,003 2,060 8,400
2019/02/01 2,048 2,048 1,989 1,997 16,900
2019/01/31 2,014 2,056 2,006 2,029 22,800
2019/01/30 2,089 2,095 2,002 2,006 15,300
2019/01/29 2,053 2,070 2,042 2,059 16,200
2019/01/28 2,154 2,154 2,058 2,081 18,700
2019/01/25 2,143 2,187 2,131 2,154 20,800
2019/01/24 2,101 2,180 2,070 2,140 20,300
2019/01/23 2,058 2,103 2,040 2,099 10,000
2019/01/22 2,084 2,084 2,030 2,058 9,300
2019/01/21 2,079 2,079 2,058 2,067 10,400
2019/01/18 1,997 2,062 1,997 2,052 16,300
2019/01/17 1,978 2,014 1,977 1,995 14,700
2019/01/16 1,986 2,007 1,968 1,983 8,600
2019/01/15 2,010 2,020 1,967 1,980 21,000
2019/01/11 2,039 2,050 1,993 2,003 18,300
2019/01/10 2,035 2,041 2,006 2,016 17,700
2019/01/09 2,056 2,057 2,020 2,036 9,600
2019/01/08 2,041 2,074 2,009 2,057 13,100
2019/01/07 2,000 2,060 2,000 2,041 14,400
2019/01/04 2,060 2,060 1,937 1,980 16,300

このページの先頭へ