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
2023/12/29 2,335 2,356 2,326 2,337 22,500
2023/12/28 2,300 2,349 2,264 2,335 30,000
2023/12/27 2,310 2,320 2,285 2,288 23,700
2023/12/26 2,264 2,311 2,263 2,311 24,000
2023/12/25 2,240 2,269 2,230 2,258 22,300
2023/12/22 2,156 2,212 2,156 2,212 20,700
2023/12/21 2,168 2,174 2,146 2,148 26,300
2023/12/20 2,156 2,191 2,137 2,183 26,100
2023/12/19 2,175 2,184 2,127 2,156 55,500
2023/12/18 2,219 2,219 2,142 2,174 56,500
2023/12/15 2,218 2,246 2,218 2,241 9,200
2023/12/14 2,261 2,268 2,218 2,218 15,300
2023/12/13 2,263 2,271 2,241 2,261 16,900
2023/12/12 2,300 2,300 2,262 2,268 8,300
2023/12/11 2,237 2,279 2,237 2,274 11,300
2023/12/08 2,290 2,290 2,228 2,236 19,800
2023/12/07 2,308 2,321 2,299 2,307 9,200
2023/12/06 2,300 2,332 2,295 2,325 20,900
2023/12/05 2,312 2,319 2,279 2,280 23,000
2023/12/04 2,310 2,349 2,290 2,316 33,500
2023/12/01 2,249 2,313 2,249 2,294 46,100
2023/11/30 2,174 2,243 2,174 2,239 26,100
2023/11/29 2,172 2,185 2,158 2,174 20,100
2023/11/28 2,151 2,172 2,139 2,161 16,400
2023/11/27 2,185 2,200 2,152 2,152 24,000
2023/11/24 2,166 2,186 2,166 2,180 17,700
2023/11/22 2,136 2,158 2,130 2,147 13,600
2023/11/21 2,153 2,160 2,124 2,136 11,500
2023/11/20 2,164 2,176 2,150 2,150 17,700
2023/11/17 2,100 2,150 2,100 2,150 21,200
2023/11/16 2,092 2,108 2,080 2,099 12,400
2023/11/15 2,115 2,134 2,087 2,099 19,600
2023/11/14 2,119 2,137 2,108 2,115 8,800
2023/11/13 2,133 2,140 2,095 2,119 22,300
2023/11/10 2,081 2,121 2,066 2,115 14,600
2023/11/09 2,086 2,099 2,074 2,090 12,300
2023/11/08 2,184 2,184 2,082 2,086 28,200
2023/11/07 2,205 2,230 2,184 2,184 23,400
2023/11/06 2,207 2,207 2,155 2,193 33,800
2023/11/02 2,148 2,200 2,144 2,196 27,200
2023/11/01 2,178 2,207 2,162 2,188 28,100
2023/10/31 2,146 2,153 2,100 2,153 26,100
2023/10/30 2,112 2,168 2,065 2,130 85,400
2023/10/27 2,112 2,112 2,088 2,112 14,700
2023/10/26 2,077 2,097 2,067 2,067 20,000
2023/10/25 2,103 2,110 2,075 2,077 13,400
2023/10/24 2,082 2,090 2,009 2,063 31,200
2023/10/23 2,120 2,132 2,083 2,083 21,800
2023/10/20 2,137 2,150 2,115 2,131 14,300
2023/10/19 2,143 2,154 2,132 2,135 6,800
2023/10/18 2,140 2,166 2,131 2,166 12,700
2023/10/17 2,140 2,166 2,134 2,148 12,000
2023/10/16 2,154 2,176 2,131 2,134 18,500
2023/10/13 2,224 2,237 2,180 2,180 14,700
2023/10/12 2,200 2,243 2,185 2,239 17,200
2023/10/11 2,212 2,212 2,184 2,192 10,900
2023/10/10 2,191 2,212 2,184 2,209 12,200
2023/10/06 2,163 2,177 2,150 2,163 10,600
2023/10/05 2,124 2,164 2,124 2,151 23,700
2023/10/04 2,166 2,187 2,108 2,112 50,500
2023/10/03 2,310 2,324 2,216 2,216 50,700
2023/10/02 2,270 2,341 2,240 2,317 79,800
2023/09/29 2,240 2,267 2,214 2,228 32,300
2023/09/28 2,228 2,261 2,209 2,219 19,300
2023/09/27 2,200 2,228 2,172 2,228 20,000
2023/09/26 2,242 2,243 2,207 2,208 23,600
2023/09/25 2,213 2,263 2,191 2,258 38,200
2023/09/22 2,151 2,201 2,142 2,189 23,700
2023/09/21 2,180 2,185 2,152 2,167 23,500
2023/09/20 2,226 2,244 2,189 2,190 30,900
2023/09/19 2,190 2,222 2,180 2,222 33,000
2023/09/15 2,198 2,225 2,189 2,200 45,100
2023/09/14 2,130 2,200 2,123 2,186 44,300
2023/09/13 2,135 2,145 2,108 2,128 26,900
2023/09/12 2,077 2,133 2,052 2,133 41,600
2023/09/11 2,080 2,085 2,060 2,077 12,600
2023/09/08 2,074 2,095 2,067 2,079 18,200
2023/09/07 2,095 2,119 2,084 2,095 16,100
2023/09/06 2,125 2,140 2,099 2,114 26,500
2023/09/05 2,113 2,125 2,104 2,125 26,100
2023/09/04 2,060 2,100 2,060 2,100 24,200
2023/09/01 2,052 2,080 2,050 2,060 24,200
2023/08/31 2,051 2,065 2,045 2,058 16,200
2023/08/30 2,071 2,071 2,056 2,065 9,900
2023/08/29 2,042 2,061 2,040 2,056 12,400
2023/08/28 2,027 2,044 2,017 2,035 17,400
2023/08/25 2,011 2,014 1,983 2,001 31,300
2023/08/24 2,015 2,026 2,010 2,016 19,000
2023/08/23 2,015 2,025 2,005 2,014 11,600
2023/08/22 2,020 2,045 2,012 2,019 15,900
2023/08/21 2,004 2,039 2,004 2,020 13,600
2023/08/18 2,035 2,045 2,006 2,016 26,300
2023/08/17 2,074 2,074 2,015 2,039 28,900
2023/08/16 2,115 2,117 2,091 2,092 16,000
2023/08/15 2,105 2,134 2,105 2,128 18,300
2023/08/14 2,127 2,137 2,103 2,105 21,200
2023/08/10 2,139 2,143 2,098 2,125 25,400
2023/08/09 2,090 2,167 2,083 2,128 77,300
2023/08/08 2,055 2,096 2,055 2,090 22,900
2023/08/07 2,032 2,055 2,022 2,055 27,800
2023/08/04 2,006 2,033 2,005 2,030 18,100
2023/08/03 2,025 2,029 1,999 2,010 34,500
2023/08/02 2,048 2,061 2,026 2,042 29,500
2023/08/01 2,057 2,057 2,012 2,041 52,700
2023/07/31 2,111 2,133 2,055 2,055 59,600
2023/07/28 2,095 2,140 2,071 2,071 84,000
2023/07/27 2,070 2,093 2,064 2,092 17,800
2023/07/26 2,097 2,097 2,061 2,088 21,100
2023/07/25 2,083 2,083 2,062 2,081 17,900
2023/07/24 2,013 2,076 2,013 2,076 27,100
2023/07/21 2,011 2,017 2,001 2,006 6,800
2023/07/20 2,038 2,041 2,011 2,011 12,000
2023/07/19 2,031 2,038 2,018 2,038 12,100
2023/07/18 2,000 2,023 1,997 2,012 15,700
2023/07/14 1,989 2,007 1,963 1,991 22,400
2023/07/13 1,993 2,008 1,966 1,989 17,000
2023/07/12 2,003 2,016 1,981 1,981 20,900
2023/07/11 1,994 2,008 1,987 1,987 26,900
2023/07/10 1,998 2,023 1,990 1,991 26,400
2023/07/07 1,985 2,014 1,980 1,998 18,300
2023/07/06 2,040 2,040 1,999 2,009 21,600
2023/07/05 2,076 2,076 2,050 2,050 15,600
2023/07/04 2,079 2,088 2,069 2,076 17,700
2023/07/03 2,082 2,108 2,068 2,070 33,000
2023/06/30 2,059 2,097 2,059 2,079 33,500
2023/06/29 2,047 2,062 2,040 2,059 16,200
2023/06/28 2,042 2,047 2,022 2,047 21,400
2023/06/27 2,035 2,039 2,020 2,037 9,300
2023/06/26 2,028 2,057 2,004 2,043 13,300
2023/06/23 2,042 2,054 2,005 2,028 23,000
2023/06/22 2,068 2,068 2,041 2,042 24,600
2023/06/21 2,060 2,092 2,051 2,066 21,600
2023/06/20 2,068 2,068 2,047 2,066 17,800
2023/06/19 2,056 2,087 2,050 2,068 17,900
2023/06/16 2,042 2,061 2,032 2,040 20,500
2023/06/15 2,058 2,058 2,031 2,041 10,100
2023/06/14 2,063 2,070 2,049 2,057 19,200
2023/06/13 2,080 2,090 2,055 2,063 17,100
2023/06/12 2,070 2,071 2,049 2,061 16,000
2023/06/09 2,068 2,077 2,049 2,075 22,700
2023/06/08 2,040 2,076 2,031 2,056 63,700
2023/06/07 2,071 2,084 2,029 2,030 43,600
2023/06/06 2,005 2,072 2,005 2,062 47,100
2023/06/05 2,044 2,044 2,010 2,017 25,400
2023/06/02 1,970 2,049 1,970 2,006 47,300
2023/06/01 1,980 1,991 1,947 1,948 31,600
2023/05/31 2,030 2,033 1,952 1,960 56,300
2023/05/30 2,011 2,038 1,998 2,026 75,000
2023/05/29 1,978 2,018 1,968 1,984 31,300
2023/05/26 1,969 1,974 1,907 1,970 69,000
2023/05/25 1,952 1,977 1,930 1,946 39,800
2023/05/24 1,886 1,917 1,886 1,912 18,200
2023/05/23 1,926 1,949 1,884 1,899 28,600
2023/05/22 1,932 1,950 1,922 1,929 23,800
2023/05/19 1,949 1,960 1,924 1,926 36,600
2023/05/18 1,912 1,947 1,901 1,941 45,700
2023/05/17 1,909 1,912 1,887 1,912 22,000
2023/05/16 1,917 1,917 1,886 1,910 20,400
2023/05/15 1,903 1,910 1,874 1,908 71,600
2023/05/12 1,842 1,900 1,809 1,881 46,300
2023/05/11 1,845 1,845 1,828 1,835 8,500
2023/05/10 1,845 1,862 1,823 1,857 17,300
2023/05/09 1,813 1,855 1,813 1,843 15,100
2023/05/08 1,810 1,825 1,804 1,816 11,600
2023/05/02 1,819 1,819 1,796 1,804 6,800
2023/05/01 1,784 1,815 1,784 1,811 14,400
2023/04/28 1,769 1,793 1,768 1,792 22,100
2023/04/27 1,787 1,787 1,758 1,761 13,600
2023/04/26 1,808 1,808 1,781 1,789 17,200
2023/04/25 1,810 1,826 1,796 1,805 32,600
2023/04/24 1,796 1,812 1,795 1,808 7,500
2023/04/21 1,801 1,820 1,790 1,805 8,800
2023/04/20 1,810 1,829 1,806 1,813 11,200
2023/04/19 1,793 1,804 1,788 1,804 9,800
2023/04/18 1,800 1,815 1,796 1,800 10,900
2023/04/17 1,792 1,799 1,779 1,799 9,500
2023/04/14 1,810 1,810 1,790 1,792 13,400
2023/04/13 1,802 1,806 1,792 1,805 15,000
2023/04/12 1,808 1,816 1,790 1,796 11,800
2023/04/11 1,807 1,810 1,799 1,808 7,200
2023/04/10 1,789 1,807 1,789 1,807 10,700
2023/04/07 1,783 1,805 1,783 1,795 8,600
2023/04/06 1,801 1,802 1,782 1,783 16,200
2023/04/05 1,851 1,858 1,822 1,822 17,600
2023/04/04 1,855 1,855 1,825 1,851 21,800
2023/04/03 1,866 1,866 1,830 1,842 32,000
2023/03/31 1,817 1,852 1,817 1,852 23,700
2023/03/30 1,810 1,840 1,800 1,829 36,000
2023/03/29 1,842 1,888 1,827 1,880 39,400
2023/03/28 1,826 1,838 1,810 1,827 19,200
2023/03/27 1,812 1,819 1,799 1,819 7,400
2023/03/24 1,818 1,818 1,790 1,794 10,000
2023/03/23 1,804 1,818 1,780 1,816 13,400
2023/03/22 1,777 1,808 1,777 1,808 13,700
2023/03/20 1,823 1,823 1,767 1,767 17,800
2023/03/17 1,820 1,821 1,790 1,810 13,400
2023/03/16 1,802 1,808 1,776 1,800 18,900
2023/03/15 1,785 1,835 1,785 1,829 16,700
2023/03/14 1,809 1,809 1,755 1,773 25,000
2023/03/13 1,840 1,845 1,799 1,817 39,600
2023/03/10 1,915 1,918 1,880 1,880 23,300
2023/03/09 1,920 1,968 1,911 1,927 27,800
2023/03/08 1,882 1,950 1,880 1,920 38,200
2023/03/07 1,880 1,889 1,866 1,882 30,600
2023/03/06 1,900 1,907 1,881 1,893 22,900
2023/03/03 1,868 1,883 1,866 1,877 17,600
2023/03/02 1,864 1,895 1,863 1,868 22,400
2023/03/01 1,841 1,860 1,830 1,856 10,600
2023/02/28 1,852 1,869 1,840 1,841 17,100
2023/02/27 1,811 1,878 1,806 1,868 21,800
2023/02/24 1,782 1,809 1,782 1,796 6,400
2023/02/22 1,813 1,813 1,783 1,783 6,900
2023/02/21 1,783 1,836 1,783 1,814 26,300
2023/02/20 1,800 1,800 1,776 1,783 12,800
2023/02/17 1,762 1,798 1,753 1,792 14,900
2023/02/16 1,739 1,757 1,721 1,757 11,900
2023/02/15 1,759 1,759 1,737 1,738 13,400
2023/02/14 1,760 1,767 1,755 1,759 7,100
2023/02/13 1,756 1,772 1,754 1,760 8,000
2023/02/10 1,752 1,789 1,752 1,760 16,600
2023/02/09 1,745 1,780 1,745 1,772 17,400
2023/02/08 1,760 1,774 1,745 1,745 11,700
2023/02/07 1,785 1,785 1,746 1,750 8,800
2023/02/06 1,749 1,782 1,746 1,782 15,700
2023/02/03 1,725 1,744 1,721 1,740 12,000
2023/02/02 1,787 1,787 1,740 1,740 16,200
2023/02/01 1,750 1,775 1,750 1,770 16,000
2023/01/31 1,740 1,759 1,740 1,750 17,000
2023/01/30 1,728 1,743 1,720 1,734 16,800
2023/01/27 1,710 1,734 1,708 1,727 11,700
2023/01/26 1,723 1,725 1,700 1,715 15,600
2023/01/25 1,688 1,718 1,686 1,711 15,100
2023/01/24 1,699 1,710 1,680 1,681 25,000
2023/01/23 1,671 1,701 1,664 1,697 29,000
2023/01/20 1,637 1,661 1,630 1,651 12,400
2023/01/19 1,638 1,639 1,628 1,633 3,400
2023/01/18 1,617 1,639 1,610 1,639 12,600
2023/01/17 1,620 1,628 1,620 1,625 6,400
2023/01/16 1,622 1,629 1,600 1,618 9,300
2023/01/13 1,638 1,640 1,623 1,623 9,600
2023/01/12 1,629 1,635 1,606 1,635 22,300
2023/01/11 1,611 1,618 1,603 1,614 8,500
2023/01/10 1,590 1,615 1,590 1,605 27,300
2023/01/06 1,586 1,627 1,586 1,620 10,700
2023/01/05 1,596 1,605 1,590 1,595 7,900
2023/01/04 1,619 1,619 1,598 1,598 6,700

このページの先頭へ