中央ビルト工業(1971)の株価時系列情報
中央ビルト工業(1971)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 | 749 | 749 | 749 | 749 | 66,300 |
2023/12/28 | 749 | 749 | 748 | 748 | 21,900 |
2023/12/27 | 749 | 749 | 748 | 748 | 73,500 |
2023/12/26 | 748 | 749 | 748 | 748 | 61,800 |
2023/12/25 | 748 | 748 | 748 | 748 | 124,600 |
2023/12/22 | 749 | 750 | 748 | 748 | 177,000 |
2023/12/21 | 749 | 750 | 749 | 749 | 37,300 |
2023/12/20 | 750 | 750 | 748 | 749 | 104,200 |
2023/12/19 | 750 | 755 | 748 | 749 | 693,700 |
2023/12/18 | 728 | 728 | 728 | 728 | 2,200 |
2023/12/15 | 628 | 628 | 628 | 628 | 5,000 |
2023/12/14 | 528 | 528 | 528 | 528 | 2,000 |
2023/12/13 | 532 | 532 | 529 | 529 | 4,500 |
2023/12/12 | 530 | 533 | 530 | 533 | 1,000 |
2023/12/11 | 533 | 533 | 530 | 530 | 600 |
2023/12/08 | 532 | 533 | 532 | 533 | 600 |
2023/12/07 | 531 | 535 | 530 | 530 | 400 |
2023/12/06 | 530 | 533 | 530 | 530 | 2,600 |
2023/12/05 | 534 | 534 | 534 | 534 | 200 |
2023/12/04 | 533 | 534 | 533 | 534 | 700 |
2023/12/01 | 540 | 541 | 533 | 533 | 800 |
2023/11/29 | 538 | 538 | 538 | 538 | 600 |
2023/11/28 | 538 | 539 | 532 | 539 | 1,100 |
2023/11/27 | 533 | 540 | 533 | 540 | 1,600 |
2023/11/24 | 536 | 536 | 530 | 532 | 2,800 |
2023/11/22 | 533 | 534 | 529 | 531 | 4,900 |
2023/11/21 | 532 | 535 | 530 | 530 | 1,300 |
2023/11/20 | 536 | 540 | 530 | 530 | 2,500 |
2023/11/17 | 540 | 542 | 536 | 542 | 8,600 |
2023/11/16 | 545 | 547 | 534 | 537 | 5,100 |
2023/11/15 | 540 | 544 | 536 | 536 | 3,500 |
2023/11/14 | 531 | 532 | 531 | 532 | 700 |
2023/11/13 | 540 | 543 | 525 | 529 | 9,700 |
2023/11/10 | 538 | 550 | 528 | 550 | 2,900 |
2023/11/09 | 549 | 554 | 538 | 538 | 1,800 |
2023/11/08 | 541 | 547 | 540 | 547 | 900 |
2023/11/07 | 543 | 543 | 541 | 541 | 200 |
2023/11/06 | 546 | 555 | 540 | 540 | 2,400 |
2023/11/02 | 541 | 543 | 540 | 543 | 1,000 |
2023/11/01 | 532 | 532 | 531 | 531 | 300 |
2023/10/31 | 542 | 542 | 542 | 542 | 100 |
2023/10/30 | 537 | 539 | 537 | 539 | 400 |
2023/10/27 | 540 | 543 | 520 | 543 | 4,400 |
2023/10/26 | 533 | 533 | 533 | 533 | 100 |
2023/10/25 | 543 | 543 | 543 | 543 | 200 |
2023/10/24 | 539 | 545 | 534 | 545 | 800 |
2023/10/23 | 548 | 548 | 539 | 539 | 600 |
2023/10/20 | 543 | 554 | 540 | 546 | 1,300 |
2023/10/19 | 553 | 553 | 553 | 553 | 100 |
2023/10/18 | 560 | 560 | 550 | 550 | 2,300 |
2023/10/16 | 544 | 548 | 531 | 548 | 1,200 |
2023/10/13 | 546 | 551 | 544 | 544 | 3,300 |
2023/10/12 | 549 | 550 | 549 | 550 | 300 |
2023/10/11 | 555 | 555 | 549 | 549 | 600 |
2023/10/10 | 549 | 549 | 548 | 548 | 200 |
2023/10/06 | 550 | 550 | 550 | 550 | 2,300 |
2023/10/05 | 550 | 550 | 550 | 550 | 500 |
2023/10/04 | 551 | 551 | 550 | 550 | 3,900 |
2023/10/03 | 569 | 569 | 556 | 556 | 1,000 |
2023/10/02 | 576 | 576 | 565 | 565 | 1,500 |
2023/09/29 | 575 | 580 | 565 | 569 | 1,800 |
2023/09/28 | 581 | 581 | 575 | 578 | 500 |
2023/09/27 | 560 | 583 | 560 | 574 | 3,000 |
2023/09/26 | 586 | 586 | 556 | 560 | 14,800 |
2023/09/25 | 579 | 586 | 570 | 586 | 9,300 |
2023/09/22 | 567 | 579 | 566 | 579 | 2,700 |
2023/09/20 | 562 | 573 | 555 | 567 | 5,300 |
2023/09/19 | 554 | 561 | 548 | 561 | 3,800 |
2023/09/15 | 579 | 582 | 558 | 558 | 20,800 |
2023/09/14 | 588 | 588 | 564 | 582 | 10,300 |
2023/09/13 | 587 | 588 | 577 | 588 | 6,200 |
2023/09/12 | 603 | 611 | 590 | 590 | 9,200 |
2023/09/11 | 604 | 608 | 603 | 603 | 5,100 |
2023/09/08 | 615 | 621 | 601 | 607 | 25,200 |
2023/09/07 | 610 | 627 | 610 | 611 | 11,000 |
2023/09/06 | 585 | 638 | 585 | 617 | 59,600 |
2023/09/05 | 600 | 600 | 581 | 584 | 11,000 |
2023/09/04 | 568 | 659 | 566 | 597 | 146,600 |
2023/09/01 | 558 | 565 | 557 | 564 | 2,500 |
2023/08/31 | 550 | 560 | 550 | 559 | 4,700 |
2023/08/30 | 550 | 550 | 550 | 550 | 300 |
2023/08/29 | 550 | 554 | 550 | 550 | 1,200 |
2023/08/28 | 548 | 550 | 544 | 550 | 900 |
2023/08/25 | 548 | 548 | 545 | 548 | 1,700 |
2023/08/24 | 541 | 541 | 541 | 541 | 6,900 |
2023/08/23 | 540 | 542 | 538 | 542 | 2,600 |
2023/08/21 | 547 | 547 | 541 | 541 | 11,700 |
2023/08/17 | 537 | 541 | 535 | 541 | 1,800 |
2023/08/16 | 535 | 539 | 535 | 537 | 600 |
2023/08/15 | 546 | 546 | 535 | 535 | 4,100 |
2023/08/14 | 551 | 551 | 526 | 546 | 14,700 |
2023/08/10 | 523 | 526 | 523 | 526 | 2,000 |
2023/08/09 | 523 | 525 | 522 | 522 | 600 |
2023/08/08 | 522 | 523 | 522 | 523 | 700 |
2023/08/04 | 527 | 527 | 520 | 523 | 1,500 |
2023/08/03 | 523 | 523 | 523 | 523 | 200 |
2023/08/02 | 525 | 525 | 525 | 525 | 100 |
2023/08/01 | 524 | 524 | 524 | 524 | 200 |
2023/07/31 | 533 | 533 | 524 | 524 | 500 |
2023/07/28 | 527 | 527 | 522 | 523 | 2,000 |
2023/07/27 | 527 | 527 | 527 | 527 | 100 |
2023/07/25 | 527 | 527 | 527 | 527 | 100 |
2023/07/24 | 524 | 526 | 522 | 526 | 2,300 |
2023/07/21 | 525 | 525 | 523 | 524 | 900 |
2023/07/19 | 534 | 534 | 524 | 524 | 600 |
2023/07/18 | 530 | 530 | 530 | 530 | 200 |
2023/07/14 | 522 | 523 | 522 | 523 | 300 |
2023/07/13 | 526 | 530 | 520 | 529 | 2,000 |
2023/07/12 | 524 | 524 | 518 | 520 | 3,400 |
2023/07/11 | 524 | 528 | 523 | 524 | 900 |
2023/07/10 | 522 | 528 | 522 | 524 | 1,400 |
2023/07/07 | 531 | 531 | 524 | 524 | 500 |
2023/07/06 | 522 | 530 | 522 | 529 | 500 |
2023/07/05 | 524 | 532 | 521 | 521 | 2,000 |
2023/07/04 | 526 | 526 | 526 | 526 | 100 |
2023/07/03 | 539 | 539 | 530 | 530 | 900 |
2023/06/30 | 527 | 529 | 523 | 527 | 1,700 |
2023/06/29 | 540 | 550 | 523 | 523 | 5,400 |
2023/06/28 | 542 | 545 | 539 | 539 | 2,000 |
2023/06/27 | 539 | 578 | 531 | 539 | 19,300 |
2023/06/26 | 529 | 555 | 529 | 538 | 14,100 |
2023/06/23 | 526 | 527 | 522 | 527 | 400 |
2023/06/22 | 522 | 524 | 521 | 524 | 1,100 |
2023/06/21 | 522 | 522 | 522 | 522 | 200 |
2023/06/20 | 521 | 528 | 521 | 527 | 700 |
2023/06/19 | 525 | 525 | 525 | 525 | 100 |
2023/06/15 | 519 | 522 | 519 | 522 | 2,500 |
2023/06/14 | 519 | 519 | 519 | 519 | 400 |
2023/06/13 | 520 | 520 | 518 | 520 | 2,400 |
2023/06/12 | 520 | 520 | 520 | 520 | 300 |
2023/06/09 | 517 | 520 | 516 | 519 | 2,700 |
2023/06/08 | 518 | 518 | 518 | 518 | 100 |
2023/06/07 | 520 | 522 | 519 | 519 | 2,300 |
2023/06/06 | 522 | 527 | 519 | 520 | 1,700 |
2023/06/05 | 524 | 524 | 524 | 524 | 1,000 |
2023/06/02 | 522 | 522 | 522 | 522 | 700 |
2023/06/01 | 522 | 522 | 522 | 522 | 100 |
2023/05/31 | 524 | 524 | 523 | 523 | 600 |
2023/05/30 | 518 | 518 | 518 | 518 | 200 |
2023/05/29 | 527 | 527 | 518 | 518 | 400 |
2023/05/26 | 517 | 519 | 517 | 517 | 400 |
2023/05/25 | 524 | 524 | 518 | 518 | 1,300 |
2023/05/24 | 520 | 524 | 516 | 518 | 1,600 |
2023/05/23 | 519 | 519 | 519 | 519 | 2,000 |
2023/05/22 | 523 | 525 | 519 | 524 | 5,800 |
2023/05/19 | 546 | 550 | 537 | 538 | 13,700 |
2023/05/18 | 540 | 548 | 532 | 532 | 2,000 |
2023/05/17 | 531 | 540 | 530 | 540 | 900 |
2023/05/16 | 535 | 535 | 535 | 535 | 300 |
2023/05/15 | 527 | 540 | 527 | 540 | 2,100 |
2023/05/12 | 525 | 527 | 524 | 527 | 1,200 |
2023/05/11 | 527 | 527 | 527 | 527 | 500 |
2023/05/10 | 524 | 524 | 522 | 522 | 800 |
2023/05/09 | 525 | 525 | 524 | 524 | 5,800 |
2023/05/08 | 525 | 525 | 525 | 525 | 300 |
2023/05/02 | 523 | 523 | 523 | 523 | 200 |
2023/05/01 | 528 | 528 | 520 | 523 | 1,400 |
2023/04/28 | 524 | 524 | 524 | 524 | 500 |
2023/04/27 | 527 | 527 | 527 | 527 | 300 |
2023/04/26 | 527 | 527 | 527 | 527 | 100 |
2023/04/25 | 529 | 529 | 527 | 527 | 200 |
2023/04/24 | 525 | 525 | 522 | 522 | 600 |
2023/04/21 | 525 | 525 | 525 | 525 | 200 |
2023/04/18 | 525 | 525 | 525 | 525 | 100 |
2023/04/17 | 527 | 528 | 523 | 523 | 400 |
2023/04/13 | 525 | 525 | 523 | 523 | 300 |
2023/04/12 | 521 | 521 | 521 | 521 | 300 |
2023/04/10 | 525 | 528 | 525 | 528 | 500 |
2023/04/07 | 530 | 531 | 521 | 525 | 2,100 |
2023/04/06 | 522 | 522 | 522 | 522 | 400 |
2023/04/05 | 529 | 529 | 519 | 522 | 1,400 |
2023/04/03 | 528 | 528 | 528 | 528 | 200 |
2023/03/31 | 518 | 519 | 517 | 519 | 600 |
2023/03/30 | 527 | 527 | 518 | 518 | 200 |
2023/03/29 | 523 | 523 | 523 | 523 | 700 |
2023/03/28 | 528 | 528 | 528 | 528 | 100 |
2023/03/27 | 525 | 528 | 525 | 528 | 800 |
2023/03/24 | 526 | 528 | 523 | 528 | 800 |
2023/03/23 | 523 | 523 | 523 | 523 | 400 |
2023/03/20 | 525 | 525 | 524 | 524 | 300 |
2023/03/17 | 528 | 528 | 528 | 528 | 200 |
2023/03/16 | 528 | 528 | 528 | 528 | 100 |
2023/03/15 | 530 | 530 | 528 | 528 | 300 |
2023/03/14 | 530 | 531 | 530 | 530 | 300 |
2023/03/13 | 529 | 530 | 529 | 530 | 500 |
2023/03/10 | 538 | 538 | 538 | 538 | 1,000 |
2023/03/09 | 532 | 536 | 532 | 536 | 400 |
2023/03/08 | 530 | 534 | 530 | 532 | 800 |
2023/03/07 | 528 | 530 | 528 | 530 | 1,600 |
2023/03/06 | 528 | 528 | 527 | 527 | 400 |
2023/03/03 | 528 | 528 | 521 | 523 | 400 |
2023/03/02 | 523 | 528 | 523 | 528 | 1,100 |
2023/03/01 | 520 | 523 | 517 | 520 | 1,100 |
2023/02/28 | 520 | 520 | 520 | 520 | 1,400 |
2023/02/27 | 519 | 520 | 519 | 520 | 500 |
2023/02/24 | 520 | 520 | 520 | 520 | 100 |
2023/02/22 | 518 | 519 | 518 | 519 | 200 |
2023/02/21 | 517 | 517 | 517 | 517 | 100 |
2023/02/20 | 518 | 518 | 517 | 517 | 500 |
2023/02/17 | 513 | 518 | 513 | 518 | 1,000 |
2023/02/15 | 515 | 522 | 513 | 522 | 1,200 |
2023/02/14 | 520 | 521 | 520 | 521 | 400 |
2023/02/13 | 524 | 524 | 520 | 520 | 400 |
2023/02/10 | 530 | 530 | 524 | 524 | 3,500 |
2023/02/08 | 535 | 535 | 533 | 533 | 400 |
2023/02/07 | 534 | 534 | 532 | 532 | 300 |
2023/02/06 | 532 | 532 | 532 | 532 | 200 |
2023/02/03 | 533 | 533 | 533 | 533 | 300 |
2023/02/02 | 530 | 537 | 530 | 534 | 500 |
2023/02/01 | 530 | 530 | 530 | 530 | 100 |
2023/01/31 | 525 | 534 | 525 | 534 | 1,100 |
2023/01/30 | 517 | 527 | 517 | 524 | 1,300 |
2023/01/27 | 514 | 515 | 514 | 515 | 800 |
2023/01/25 | 520 | 520 | 515 | 515 | 1,600 |
2023/01/24 | 515 | 515 | 515 | 515 | 100 |
2023/01/23 | 515 | 515 | 511 | 511 | 300 |
2023/01/20 | 511 | 515 | 511 | 515 | 800 |
2023/01/18 | 509 | 514 | 509 | 511 | 1,400 |
2023/01/17 | 513 | 513 | 513 | 513 | 200 |
2023/01/16 | 513 | 513 | 513 | 513 | 400 |
2023/01/13 | 513 | 513 | 513 | 513 | 200 |
2023/01/12 | 513 | 513 | 512 | 512 | 400 |
2023/01/11 | 511 | 511 | 511 | 511 | 100 |
2023/01/10 | 520 | 520 | 520 | 520 | 300 |
2023/01/04 | 523 | 523 | 523 | 523 | 200 |