中広(2139)の株価時系列情報
中広(2139)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 |
---|---|---|---|---|---|
2024/07/26 | 572 | 574 | 551 | 568 | 29,100 |
2024/07/25 | 552 | 586 | 546 | 568 | 53,200 |
2024/07/24 | 571 | 571 | 552 | 561 | 20,200 |
2024/07/23 | 562 | 570 | 559 | 570 | 13,000 |
2024/07/22 | 545 | 562 | 544 | 558 | 10,700 |
2024/07/19 | 546 | 546 | 537 | 542 | 5,600 |
2024/07/18 | 557 | 559 | 544 | 546 | 10,900 |
2024/07/17 | 555 | 562 | 555 | 561 | 6,700 |
2024/07/16 | 549 | 557 | 549 | 553 | 9,600 |
2024/07/12 | 540 | 557 | 540 | 546 | 12,900 |
2024/07/11 | 532 | 551 | 532 | 545 | 26,700 |
2024/07/10 | 535 | 536 | 521 | 532 | 43,900 |
2024/07/09 | 540 | 551 | 539 | 539 | 18,600 |
2024/07/08 | 558 | 566 | 543 | 543 | 27,700 |
2024/07/05 | 525 | 563 | 525 | 563 | 37,900 |
2024/07/04 | 503 | 533 | 503 | 525 | 49,700 |
2024/07/03 | 507 | 512 | 495 | 496 | 21,200 |
2024/07/02 | 524 | 524 | 507 | 507 | 10,700 |
2024/07/01 | 524 | 528 | 522 | 524 | 6,500 |
2024/06/28 | 527 | 528 | 523 | 524 | 6,400 |
2024/06/27 | 531 | 531 | 523 | 527 | 3,900 |
2024/06/26 | 527 | 533 | 524 | 528 | 9,800 |
2024/06/25 | 518 | 527 | 515 | 527 | 9,800 |
2024/06/24 | 524 | 524 | 512 | 518 | 9,400 |
2024/06/21 | 530 | 535 | 522 | 524 | 11,200 |
2024/06/20 | 500 | 539 | 500 | 527 | 63,900 |
2024/06/19 | 538 | 539 | 495 | 500 | 60,700 |
2024/06/18 | 486 | 537 | 486 | 535 | 76,500 |
2024/06/17 | 510 | 510 | 485 | 486 | 37,100 |
2024/06/14 | 481 | 509 | 480 | 505 | 51,600 |
2024/06/13 | 484 | 484 | 481 | 482 | 3,600 |
2024/06/12 | 489 | 489 | 480 | 484 | 5,800 |
2024/06/11 | 500 | 500 | 487 | 487 | 11,900 |
2024/06/10 | 486 | 499 | 483 | 495 | 25,000 |
2024/06/07 | 480 | 486 | 475 | 481 | 25,800 |
2024/06/06 | 504 | 520 | 481 | 486 | 72,700 |
2024/06/05 | 566 | 575 | 498 | 504 | 155,500 |
2024/06/04 | 567 | 576 | 562 | 572 | 15,600 |
2024/06/03 | 583 | 583 | 564 | 576 | 38,100 |
2024/05/31 | 596 | 600 | 566 | 591 | 72,600 |
2024/05/30 | 562 | 595 | 557 | 590 | 109,900 |
2024/05/29 | 542 | 580 | 539 | 553 | 65,500 |
2024/05/28 | 518 | 542 | 517 | 538 | 24,500 |
2024/05/27 | 513 | 515 | 500 | 515 | 23,300 |
2024/05/24 | 499 | 506 | 499 | 504 | 7,600 |
2024/05/23 | 500 | 510 | 499 | 505 | 25,900 |
2024/05/22 | 512 | 515 | 497 | 498 | 21,900 |
2024/05/21 | 494 | 505 | 481 | 505 | 29,600 |
2024/05/20 | 483 | 493 | 483 | 490 | 10,900 |
2024/05/17 | 478 | 488 | 475 | 481 | 14,900 |
2024/05/16 | 500 | 500 | 476 | 477 | 18,900 |
2024/05/15 | 499 | 500 | 483 | 494 | 25,800 |
2024/05/14 | 476 | 492 | 476 | 488 | 39,400 |
2024/05/13 | 475 | 482 | 465 | 480 | 56,600 |
2024/05/10 | 437 | 467 | 431 | 461 | 36,200 |
2024/05/09 | 430 | 436 | 426 | 436 | 5,200 |
2024/05/08 | 426 | 432 | 425 | 430 | 8,800 |
2024/05/07 | 428 | 430 | 423 | 425 | 8,500 |
2024/05/02 | 425 | 427 | 421 | 427 | 5,200 |
2024/05/01 | 425 | 428 | 421 | 424 | 6,900 |
2024/04/30 | 424 | 427 | 423 | 426 | 8,000 |
2024/04/26 | 425 | 428 | 419 | 419 | 40,000 |
2024/04/25 | 422 | 425 | 418 | 425 | 9,400 |
2024/04/24 | 421 | 423 | 417 | 421 | 8,200 |
2024/04/23 | 416 | 422 | 416 | 421 | 4,500 |
2024/04/22 | 418 | 421 | 417 | 418 | 5,300 |
2024/04/19 | 415 | 417 | 413 | 414 | 4,500 |
2024/04/18 | 416 | 416 | 413 | 413 | 3,400 |
2024/04/17 | 419 | 420 | 414 | 416 | 7,800 |
2024/04/16 | 412 | 420 | 410 | 415 | 14,300 |
2024/04/15 | 410 | 416 | 410 | 412 | 7,000 |
2024/04/12 | 410 | 412 | 407 | 410 | 6,500 |
2024/04/11 | 408 | 414 | 406 | 406 | 13,200 |
2024/04/10 | 409 | 412 | 408 | 408 | 2,500 |
2024/04/09 | 411 | 412 | 408 | 409 | 2,600 |
2024/04/08 | 413 | 413 | 410 | 410 | 2,600 |
2024/04/05 | 409 | 411 | 407 | 410 | 3,500 |
2024/04/04 | 409 | 410 | 407 | 409 | 3,000 |
2024/04/03 | 410 | 410 | 402 | 407 | 17,900 |
2024/04/02 | 410 | 410 | 408 | 408 | 2,800 |
2024/04/01 | 413 | 413 | 409 | 411 | 4,500 |
2024/03/29 | 411 | 413 | 409 | 411 | 11,400 |
2024/03/28 | 416 | 418 | 409 | 411 | 22,800 |
2024/03/27 | 426 | 429 | 425 | 426 | 51,900 |
2024/03/26 | 426 | 427 | 420 | 420 | 18,600 |
2024/03/25 | 423 | 424 | 421 | 424 | 13,700 |
2024/03/22 | 421 | 423 | 420 | 420 | 6,000 |
2024/03/21 | 422 | 422 | 418 | 420 | 6,700 |
2024/03/19 | 417 | 422 | 414 | 421 | 18,100 |
2024/03/18 | 417 | 417 | 414 | 416 | 5,700 |
2024/03/15 | 412 | 417 | 410 | 417 | 7,700 |
2024/03/14 | 413 | 414 | 412 | 414 | 3,500 |
2024/03/13 | 411 | 416 | 405 | 411 | 42,300 |
2024/03/12 | 412 | 412 | 408 | 411 | 8,100 |
2024/03/11 | 410 | 412 | 407 | 412 | 10,800 |
2024/03/08 | 409 | 411 | 407 | 407 | 7,800 |
2024/03/07 | 410 | 410 | 406 | 407 | 14,400 |
2024/03/06 | 410 | 410 | 407 | 408 | 7,900 |
2024/03/05 | 410 | 410 | 407 | 410 | 4,100 |
2024/03/04 | 412 | 412 | 407 | 407 | 7,500 |
2024/03/01 | 412 | 412 | 407 | 409 | 4,800 |
2024/02/29 | 412 | 412 | 408 | 409 | 7,100 |
2024/02/28 | 408 | 410 | 408 | 410 | 4,700 |
2024/02/27 | 410 | 411 | 406 | 408 | 8,600 |
2024/02/26 | 412 | 412 | 406 | 407 | 10,500 |
2024/02/22 | 408 | 410 | 406 | 408 | 4,400 |
2024/02/21 | 410 | 410 | 405 | 406 | 7,600 |
2024/02/20 | 411 | 411 | 407 | 407 | 7,100 |
2024/02/19 | 410 | 411 | 408 | 411 | 4,300 |
2024/02/16 | 406 | 411 | 405 | 408 | 8,900 |
2024/02/15 | 413 | 414 | 406 | 406 | 11,300 |
2024/02/14 | 412 | 416 | 412 | 412 | 5,200 |
2024/02/13 | 415 | 415 | 412 | 412 | 5,200 |
2024/02/09 | 412 | 414 | 410 | 411 | 7,100 |
2024/02/08 | 413 | 414 | 412 | 413 | 2,700 |
2024/02/07 | 414 | 415 | 412 | 413 | 2,500 |
2024/02/06 | 415 | 415 | 411 | 414 | 4,800 |
2024/02/05 | 417 | 417 | 411 | 412 | 8,400 |
2024/02/02 | 414 | 415 | 405 | 414 | 10,300 |
2024/02/01 | 410 | 416 | 407 | 412 | 20,300 |
2024/01/31 | 414 | 425 | 413 | 421 | 22,700 |
2024/01/30 | 421 | 423 | 410 | 410 | 29,900 |
2024/01/29 | 419 | 420 | 418 | 420 | 4,300 |
2024/01/26 | 418 | 419 | 415 | 417 | 6,400 |
2024/01/25 | 416 | 418 | 416 | 417 | 3,000 |
2024/01/24 | 419 | 419 | 415 | 415 | 3,300 |
2024/01/23 | 416 | 420 | 416 | 416 | 8,700 |
2024/01/22 | 414 | 417 | 414 | 416 | 3,900 |
2024/01/19 | 415 | 416 | 413 | 414 | 3,300 |
2024/01/18 | 413 | 417 | 411 | 415 | 10,600 |
2024/01/17 | 417 | 420 | 414 | 414 | 5,200 |
2024/01/16 | 418 | 420 | 416 | 416 | 5,400 |
2024/01/15 | 420 | 422 | 416 | 416 | 9,200 |
2024/01/12 | 421 | 421 | 415 | 419 | 4,700 |
2024/01/11 | 419 | 419 | 412 | 418 | 10,800 |
2024/01/10 | 422 | 422 | 415 | 415 | 6,900 |
2024/01/09 | 422 | 424 | 419 | 421 | 7,800 |
2024/01/05 | 425 | 425 | 419 | 422 | 6,900 |
2024/01/04 | 423 | 424 | 419 | 424 | 7,200 |
2023/12/29 | 413 | 421 | 413 | 421 | 7,500 |
2023/12/28 | 406 | 413 | 406 | 413 | 4,800 |
2023/12/27 | 403 | 408 | 403 | 408 | 11,300 |
2023/12/26 | 407 | 407 | 402 | 403 | 7,000 |
2023/12/25 | 408 | 408 | 400 | 407 | 16,300 |
2023/12/22 | 406 | 410 | 405 | 407 | 3,400 |
2023/12/21 | 406 | 408 | 406 | 406 | 2,700 |
2023/12/20 | 410 | 410 | 406 | 407 | 4,100 |
2023/12/19 | 410 | 410 | 407 | 409 | 1,900 |
2023/12/18 | 407 | 410 | 406 | 410 | 2,100 |
2023/12/15 | 411 | 411 | 406 | 406 | 1,800 |
2023/12/14 | 412 | 413 | 406 | 409 | 13,300 |
2023/12/13 | 411 | 414 | 411 | 414 | 1,200 |
2023/12/12 | 411 | 413 | 411 | 411 | 1,300 |
2023/12/11 | 415 | 415 | 411 | 412 | 1,200 |
2023/12/08 | 414 | 416 | 411 | 411 | 3,500 |
2023/12/07 | 416 | 416 | 414 | 414 | 2,100 |
2023/12/06 | 415 | 416 | 415 | 416 | 1,600 |
2023/12/05 | 412 | 416 | 412 | 414 | 1,900 |
2023/12/04 | 410 | 412 | 410 | 412 | 1,000 |
2023/12/01 | 411 | 412 | 410 | 410 | 2,800 |
2023/11/30 | 410 | 414 | 410 | 412 | 7,800 |
2023/11/29 | 416 | 417 | 414 | 416 | 800 |
2023/11/28 | 419 | 419 | 402 | 419 | 16,500 |
2023/11/27 | 422 | 422 | 418 | 418 | 4,600 |
2023/11/24 | 420 | 420 | 418 | 418 | 2,600 |
2023/11/22 | 417 | 419 | 415 | 419 | 3,000 |
2023/11/21 | 419 | 419 | 414 | 417 | 2,500 |
2023/11/20 | 415 | 420 | 415 | 415 | 2,200 |
2023/11/17 | 415 | 418 | 414 | 417 | 2,200 |
2023/11/16 | 424 | 424 | 414 | 415 | 4,100 |
2023/11/15 | 425 | 425 | 421 | 422 | 900 |
2023/11/14 | 426 | 426 | 424 | 424 | 1,100 |
2023/11/13 | 426 | 426 | 425 | 426 | 900 |
2023/11/10 | 429 | 430 | 426 | 428 | 3,200 |
2023/11/09 | 430 | 432 | 430 | 430 | 600 |
2023/11/08 | 431 | 431 | 430 | 430 | 800 |
2023/11/07 | 429 | 434 | 429 | 433 | 2,000 |
2023/11/06 | 431 | 435 | 429 | 429 | 2,300 |
2023/11/02 | 431 | 435 | 421 | 432 | 10,000 |
2023/11/01 | 402 | 436 | 402 | 436 | 38,900 |
2023/10/31 | 407 | 407 | 398 | 404 | 12,400 |
2023/10/30 | 408 | 412 | 402 | 406 | 18,100 |
2023/10/27 | 403 | 410 | 403 | 408 | 2,200 |
2023/10/26 | 406 | 406 | 403 | 403 | 4,700 |
2023/10/25 | 410 | 410 | 404 | 406 | 5,000 |
2023/10/24 | 410 | 411 | 402 | 407 | 4,600 |
2023/10/23 | 413 | 413 | 408 | 408 | 2,800 |
2023/10/20 | 410 | 412 | 410 | 410 | 1,500 |
2023/10/19 | 411 | 413 | 410 | 410 | 1,600 |
2023/10/18 | 412 | 417 | 411 | 411 | 1,900 |
2023/10/17 | 416 | 416 | 411 | 412 | 3,300 |
2023/10/16 | 417 | 420 | 416 | 416 | 2,700 |
2023/10/13 | 427 | 427 | 421 | 421 | 2,400 |
2023/10/12 | 420 | 428 | 417 | 428 | 4,900 |
2023/10/11 | 422 | 425 | 418 | 421 | 7,000 |
2023/10/10 | 423 | 423 | 417 | 418 | 4,200 |
2023/10/06 | 425 | 426 | 423 | 425 | 2,300 |
2023/10/05 | 414 | 421 | 414 | 419 | 4,600 |
2023/10/04 | 409 | 414 | 406 | 414 | 6,100 |
2023/10/03 | 431 | 431 | 401 | 410 | 37,400 |