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
2021/12/30 1,624 1,635 1,612 1,626 9,700
2021/12/29 1,581 1,628 1,579 1,628 12,900
2021/12/28 1,578 1,584 1,553 1,568 27,100
2021/12/27 1,570 1,579 1,560 1,570 22,800
2021/12/24 1,563 1,574 1,557 1,563 11,900
2021/12/23 1,552 1,561 1,549 1,561 16,600
2021/12/22 1,562 1,563 1,545 1,550 17,300
2021/12/21 1,545 1,555 1,540 1,545 17,700
2021/12/20 1,588 1,590 1,547 1,549 30,400
2021/12/17 1,611 1,625 1,583 1,589 28,400
2021/12/16 1,595 1,609 1,537 1,607 35,400
2021/12/15 1,588 1,603 1,570 1,574 14,300
2021/12/14 1,610 1,612 1,581 1,588 13,500
2021/12/13 1,629 1,629 1,600 1,616 17,100
2021/12/10 1,645 1,645 1,603 1,606 19,200
2021/12/09 1,642 1,642 1,624 1,630 11,400
2021/12/08 1,625 1,648 1,623 1,642 13,800
2021/12/07 1,606 1,648 1,605 1,648 17,000
2021/12/06 1,598 1,618 1,595 1,601 20,900
2021/12/03 1,576 1,598 1,571 1,594 18,700
2021/12/02 1,590 1,590 1,566 1,566 22,000
2021/12/01 1,555 1,592 1,552 1,576 27,600
2021/11/30 1,570 1,609 1,552 1,552 32,500
2021/11/29 1,603 1,608 1,572 1,572 36,300
2021/11/26 1,654 1,657 1,600 1,614 32,500
2021/11/25 1,670 1,671 1,652 1,654 16,600
2021/11/24 1,686 1,690 1,666 1,666 15,900
2021/11/22 1,681 1,690 1,668 1,689 10,000
2021/11/19 1,685 1,697 1,681 1,691 9,700
2021/11/18 1,694 1,703 1,685 1,690 15,100
2021/11/17 1,717 1,717 1,693 1,693 12,900
2021/11/16 1,703 1,722 1,703 1,714 10,300
2021/11/15 1,710 1,714 1,689 1,703 16,800
2021/11/12 1,700 1,729 1,700 1,720 8,900
2021/11/11 1,691 1,713 1,691 1,700 13,700
2021/11/10 1,690 1,712 1,689 1,702 11,000
2021/11/09 1,728 1,728 1,690 1,690 25,300
2021/11/08 1,738 1,738 1,717 1,728 17,900
2021/11/05 1,750 1,752 1,720 1,720 15,300
2021/11/04 1,741 1,769 1,735 1,767 20,000
2021/11/02 1,760 1,763 1,717 1,717 21,200
2021/11/01 1,764 1,764 1,745 1,751 14,800
2021/10/29 1,724 1,760 1,720 1,741 22,700
2021/10/28 1,730 1,737 1,713 1,735 53,500
2021/10/27 1,758 1,758 1,729 1,731 16,000
2021/10/26 1,753 1,760 1,741 1,750 12,100
2021/10/25 1,731 1,754 1,731 1,742 18,800
2021/10/22 1,730 1,744 1,722 1,731 19,400
2021/10/21 1,741 1,761 1,728 1,730 17,900
2021/10/20 1,753 1,773 1,747 1,757 17,200
2021/10/19 1,740 1,767 1,736 1,756 15,500
2021/10/18 1,730 1,753 1,725 1,753 23,300
2021/10/15 1,680 1,726 1,680 1,720 20,000
2021/10/14 1,695 1,696 1,679 1,680 20,600
2021/10/13 1,705 1,730 1,695 1,702 28,600
2021/10/12 1,706 1,727 1,706 1,710 18,700
2021/10/11 1,731 1,731 1,708 1,719 17,900
2021/10/08 1,735 1,749 1,729 1,729 20,300
2021/10/07 1,745 1,750 1,730 1,733 25,200
2021/10/06 1,753 1,770 1,733 1,744 41,000
2021/10/05 1,722 1,746 1,686 1,727 46,700
2021/10/04 1,769 1,775 1,722 1,727 28,700
2021/10/01 1,771 1,772 1,740 1,752 39,100
2021/09/30 1,858 1,858 1,783 1,783 26,200
2021/09/29 1,800 1,833 1,790 1,831 33,800
2021/09/28 1,813 1,829 1,790 1,827 34,500
2021/09/27 1,856 1,856 1,813 1,813 33,500
2021/09/24 1,845 1,856 1,821 1,856 32,000
2021/09/22 1,849 1,849 1,800 1,811 50,400
2021/09/21 1,850 1,870 1,834 1,853 37,700
2021/09/17 1,878 1,907 1,868 1,905 31,000
2021/09/16 1,896 1,926 1,850 1,878 46,100
2021/09/15 1,919 1,919 1,886 1,906 30,000
2021/09/14 1,920 1,925 1,901 1,924 37,500
2021/09/13 1,882 1,920 1,870 1,920 32,600
2021/09/10 1,887 1,887 1,839 1,882 61,100
2021/09/09 1,848 1,944 1,838 1,891 104,500
2021/09/08 1,807 1,885 1,807 1,860 144,100
2021/09/07 1,820 1,830 1,792 1,804 31,900
2021/09/06 1,809 1,818 1,796 1,813 20,900
2021/09/03 1,798 1,805 1,786 1,802 21,100
2021/09/02 1,810 1,815 1,789 1,798 29,300
2021/09/01 1,808 1,826 1,795 1,810 26,000
2021/08/31 1,829 1,834 1,809 1,809 16,800
2021/08/30 1,799 1,834 1,799 1,824 15,000
2021/08/27 1,805 1,811 1,782 1,799 13,600
2021/08/26 1,845 1,847 1,801 1,805 25,300
2021/08/25 1,790 1,829 1,790 1,825 27,900
2021/08/24 1,757 1,783 1,757 1,772 12,500
2021/08/23 1,751 1,766 1,743 1,757 12,000
2021/08/20 1,755 1,769 1,740 1,747 25,000
2021/08/19 1,790 1,790 1,755 1,755 22,300
2021/08/18 1,782 1,831 1,753 1,790 27,500
2021/08/17 1,820 1,822 1,783 1,783 21,500
2021/08/16 1,865 1,890 1,815 1,820 27,800
2021/08/13 1,820 1,868 1,816 1,861 51,900
2021/08/12 1,808 1,819 1,780 1,780 25,900
2021/08/11 1,856 1,856 1,801 1,808 19,600
2021/08/10 1,900 1,900 1,802 1,821 37,900
2021/08/06 1,900 1,914 1,890 1,914 9,700
2021/08/05 1,917 1,922 1,886 1,900 13,100
2021/08/04 1,961 1,961 1,913 1,920 14,800
2021/08/03 1,984 1,984 1,961 1,961 13,800
2021/08/02 1,964 1,988 1,948 1,984 14,900
2021/07/30 1,985 1,985 1,948 1,963 18,200
2021/07/29 1,962 1,989 1,939 1,989 18,800
2021/07/28 1,975 1,975 1,937 1,948 28,300
2021/07/27 1,965 2,004 1,965 1,975 24,100
2021/07/26 1,958 1,969 1,931 1,954 20,800
2021/07/21 1,900 1,915 1,891 1,902 15,200
2021/07/20 1,901 1,902 1,874 1,886 26,400
2021/07/19 1,914 1,925 1,890 1,924 18,100
2021/07/16 1,922 1,937 1,900 1,915 19,500
2021/07/15 1,940 1,942 1,917 1,918 18,200
2021/07/14 1,960 1,963 1,950 1,955 10,900
2021/07/13 1,950 1,960 1,930 1,960 18,000
2021/07/12 1,973 1,973 1,916 1,933 28,400
2021/07/09 1,892 1,927 1,866 1,908 43,900
2021/07/08 1,970 1,970 1,917 1,917 31,500
2021/07/07 1,936 1,946 1,910 1,933 35,700
2021/07/06 1,976 1,977 1,950 1,952 20,700
2021/07/05 2,007 2,008 1,971 1,971 26,700
2021/07/02 2,027 2,027 2,002 2,007 12,300
2021/07/01 2,007 2,019 2,003 2,009 13,200
2021/06/30 2,022 2,030 2,004 2,007 22,100
2021/06/29 2,046 2,046 2,013 2,020 18,800
2021/06/28 2,048 2,071 2,033 2,045 19,300
2021/06/25 2,024 2,029 2,009 2,025 15,500
2021/06/24 2,011 2,021 1,995 2,013 19,600
2021/06/23 2,038 2,038 1,998 2,020 20,200
2021/06/22 2,012 2,032 1,999 2,021 31,400
2021/06/21 2,000 2,008 1,970 1,985 41,900
2021/06/18 2,029 2,035 2,006 2,010 21,800
2021/06/17 2,025 2,044 2,009 2,035 12,700
2021/06/16 1,985 2,028 1,984 2,025 37,200
2021/06/15 2,017 2,017 1,983 1,985 39,900
2021/06/14 2,024 2,110 2,005 2,017 39,800
2021/06/11 2,047 2,047 2,010 2,010 31,000
2021/06/10 2,050 2,054 2,032 2,037 18,000
2021/06/09 2,057 2,079 2,049 2,051 11,800
2021/06/08 2,060 2,077 2,043 2,055 18,700
2021/06/07 2,088 2,088 2,052 2,054 15,900
2021/06/04 2,105 2,108 2,077 2,087 20,400
2021/06/03 2,070 2,126 2,068 2,105 28,400
2021/06/02 2,065 2,096 2,058 2,071 22,400
2021/06/01 2,079 2,084 2,042 2,065 29,000
2021/05/31 2,081 2,092 2,045 2,079 30,200
2021/05/28 2,045 2,090 2,045 2,086 42,400
2021/05/27 2,100 2,100 2,016 2,016 70,200
2021/05/26 2,151 2,151 2,087 2,087 47,600
2021/05/25 2,199 2,207 2,149 2,149 40,500
2021/05/24 2,114 2,179 2,096 2,163 54,900
2021/05/21 2,099 2,108 2,064 2,100 29,900
2021/05/20 2,077 2,097 2,059 2,075 31,200
2021/05/19 2,051 2,091 2,026 2,061 32,400
2021/05/18 2,017 2,060 2,007 2,051 41,400
2021/05/17 2,042 2,044 1,938 2,009 78,800
2021/05/14 2,065 2,106 2,013 2,040 40,100
2021/05/13 2,050 2,074 2,010 2,015 58,100
2021/05/12 2,143 2,143 2,068 2,083 67,400
2021/05/11 2,167 2,178 2,120 2,130 55,900
2021/05/10 2,186 2,186 2,147 2,167 32,900
2021/05/07 2,159 2,168 2,124 2,138 30,300
2021/05/06 2,128 2,165 2,119 2,130 36,000
2021/04/30 2,138 2,138 2,094 2,126 31,700
2021/04/28 2,170 2,194 2,133 2,133 43,000
2021/04/27 2,254 2,255 2,161 2,173 74,000
2021/04/26 2,277 2,282 2,216 2,241 90,800
2021/04/23 2,132 2,264 2,110 2,249 141,600
2021/04/22 2,080 2,176 2,053 2,136 118,000
2021/04/21 2,092 2,099 2,033 2,042 75,400
2021/04/20 2,155 2,166 2,109 2,109 48,800
2021/04/19 2,188 2,219 2,150 2,172 53,400
2021/04/16 2,144 2,172 2,120 2,138 39,200
2021/04/15 2,097 2,134 2,097 2,124 23,000
2021/04/14 2,092 2,103 2,076 2,095 26,800
2021/04/13 2,085 2,113 2,083 2,087 26,800
2021/04/12 2,080 2,104 2,069 2,083 28,300
2021/04/09 2,101 2,115 2,080 2,089 38,000
2021/04/08 2,116 2,133 2,086 2,108 56,700
2021/04/07 2,118 2,148 2,103 2,148 37,000
2021/04/06 2,129 2,165 2,075 2,118 51,300
2021/04/05 2,104 2,138 2,065 2,123 50,100
2021/04/02 2,098 2,109 2,053 2,104 55,400
2021/04/01 2,121 2,132 2,078 2,099 71,200
2021/03/31 2,160 2,179 2,120 2,120 50,100
2021/03/30 2,112 2,185 2,112 2,171 52,400
2021/03/29 2,250 2,266 2,165 2,186 99,000
2021/03/26 2,200 2,254 2,176 2,231 125,300
2021/03/25 2,132 2,166 2,085 2,150 66,600
2021/03/24 2,073 2,139 2,048 2,105 108,500
2021/03/23 2,150 2,172 2,087 2,107 56,400
2021/03/22 2,110 2,141 2,060 2,129 53,500
2021/03/19 2,095 2,136 2,040 2,116 84,400
2021/03/18 2,100 2,114 2,030 2,106 114,600
2021/03/17 2,185 2,185 2,083 2,100 97,300
2021/03/16 2,211 2,216 2,152 2,188 59,700
2021/03/15 2,137 2,234 2,114 2,211 100,700
2021/03/12 2,140 2,140 2,071 2,111 73,100
2021/03/11 2,120 2,146 2,082 2,140 70,100
2021/03/10 2,121 2,124 2,055 2,079 87,800
2021/03/09 2,060 2,129 2,060 2,121 86,500
2021/03/08 2,150 2,150 2,036 2,050 134,000
2021/03/05 2,182 2,182 2,055 2,100 253,300
2021/03/04 2,296 2,305 2,147 2,218 327,900
2021/03/03 2,325 2,332 2,199 2,309 415,400
2021/03/02 2,219 2,271 2,116 2,225 371,900
2021/03/01 2,118 2,250 2,081 2,245 395,900
2021/02/26 1,871 2,038 1,840 2,012 283,100
2021/02/25 1,895 1,896 1,825 1,872 115,700
2021/02/24 1,800 1,872 1,793 1,830 130,300
2021/02/22 1,759 1,807 1,736 1,744 38,400
2021/02/19 1,744 1,747 1,715 1,727 19,100
2021/02/18 1,800 1,800 1,737 1,751 33,800
2021/02/17 1,723 1,772 1,723 1,771 31,300
2021/02/16 1,746 1,746 1,695 1,719 37,200
2021/02/15 1,741 1,760 1,728 1,740 19,200
2021/02/12 1,756 1,771 1,730 1,760 27,500
2021/02/10 1,780 1,780 1,732 1,732 31,900
2021/02/09 1,777 1,840 1,750 1,796 97,200
2021/02/08 1,799 1,799 1,711 1,737 59,900
2021/02/05 1,632 1,693 1,624 1,681 20,200
2021/02/04 1,632 1,641 1,614 1,624 17,500
2021/02/03 1,650 1,655 1,633 1,639 14,200
2021/02/02 1,590 1,642 1,578 1,636 17,100
2021/02/01 1,584 1,610 1,571 1,590 18,200
2021/01/29 1,682 1,682 1,592 1,603 24,800
2021/01/28 1,623 1,651 1,620 1,650 27,100
2021/01/27 1,693 1,705 1,657 1,669 10,400
2021/01/26 1,673 1,689 1,639 1,687 19,100
2021/01/25 1,679 1,679 1,633 1,633 19,300
2021/01/22 1,692 1,694 1,670 1,670 18,100
2021/01/21 1,688 1,723 1,688 1,707 14,300
2021/01/20 1,700 1,710 1,690 1,703 7,200
2021/01/19 1,727 1,727 1,692 1,699 10,600
2021/01/18 1,680 1,725 1,680 1,700 18,500
2021/01/15 1,708 1,738 1,681 1,709 22,200
2021/01/14 1,731 1,872 1,675 1,708 164,400
2021/01/13 1,731 1,744 1,718 1,738 26,300
2021/01/12 1,720 1,743 1,716 1,731 19,900
2021/01/08 1,722 1,722 1,701 1,714 12,500
2021/01/07 1,720 1,744 1,708 1,719 15,800
2021/01/06 1,665 1,718 1,656 1,703 34,900
2021/01/05 1,640 1,682 1,629 1,666 15,500
2021/01/04 1,705 1,708 1,647 1,667 42,900

このページの先頭へ