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
2026/08/06 526 526 524 524 1,300
2026/08/05 526 527 526 526 900
2026/08/04 526 526 526 526 700
2026/08/03 529 529 526 526 1,600
2026/07/31 528 528 528 528 500
2026/07/30 530 530 528 528 1,000
2026/07/29 532 533 530 530 1,300
2026/07/28 532 533 526 533 2,200
2026/07/27 530 530 527 529 8,000
2026/07/24 530 530 528 530 3,200
2026/07/23 525 529 519 528 4,300
2026/07/22 524 524 519 523 2,600
2026/07/21 517 520 517 520 2,500
2026/07/17 516 525 508 514 4,200
2026/07/16 513 517 512 516 3,400
2026/07/15 515 516 514 514 1,300
2026/07/14 516 516 511 515 1,100
2026/07/13 515 516 511 516 1,600
2026/07/10 515 515 508 512 1,200
2026/07/09 514 515 507 513 2,200
2026/07/08 509 511 507 511 2,100
2026/07/07 505 507 505 507 1,100
2026/07/06 509 510 505 505 2,400
2026/07/03 504 509 504 506 900
2026/07/02 508 509 504 504 1,700
2026/07/01 508 508 502 507 1,200
2026/06/30 506 508 500 508 2,200
2026/06/29 505 506 502 503 2,500
2026/06/26 500 505 500 505 3,900
2026/06/25 508 510 500 510 3,400
2026/06/24 500 504 500 504 2,200
2026/06/23 498 499 498 499 1,300
2026/06/22 498 498 492 496 2,600
2026/06/19 492 498 492 498 2,100
2026/06/18 491 496 487 492 2,100
2026/06/17 496 497 490 491 1,500
2026/06/16 494 496 490 496 3,000
2026/06/15 489 495 489 494 3,600
2026/06/12 489 494 486 486 1,300
2026/06/11 480 487 480 487 1,200
2026/06/10 476 480 475 478 1,300
2026/06/09 475 479 474 476 1,600
2026/06/08 481 482 475 475 3,400
2026/06/05 485 485 480 481 3,300
2026/06/04 491 494 485 485 5,700
2026/06/03 497 498 491 491 3,100
2026/06/02 495 497 492 497 1,700
2026/06/01 495 495 492 495 1,800
2026/05/29 494 498 491 492 3,300
2026/05/28 499 499 493 494 2,800
2026/05/27 499 500 494 495 4,100
2026/05/26 496 499 494 496 4,300
2026/05/25 500 502 493 500 5,000
2026/05/22 497 499 495 495 1,600
2026/05/21 497 502 496 497 5,200
2026/05/20 497 498 495 497 2,100
2026/05/19 498 504 494 502 4,800
2026/05/18 500 500 491 495 4,900
2026/05/15 499 500 498 500 1,400
2026/05/14 505 505 499 499 5,800
2026/05/13 507 507 502 502 3,000
2026/05/12 506 508 505 507 2,400
2026/05/11 511 514 506 507 9,600
2026/05/08 510 525 510 511 8,000
2026/05/07 516 516 510 510 2,800
2026/05/01 509 509 509 509 500
2026/04/30 510 514 505 505 3,300
2026/04/28 515 515 510 510 1,700
2026/04/27 514 515 510 515 4,500
2026/04/24 512 514 510 514 2,100
2026/04/23 508 509 506 509 2,000
2026/04/22 510 510 506 509 2,700
2026/04/21 512 512 508 509 2,700
2026/04/20 510 511 508 511 2,900
2026/04/17 511 511 508 508 1,200
2026/04/16 506 511 506 511 1,200
2026/04/15 508 510 506 506 1,700
2026/04/14 509 511 508 508 1,100
2026/04/13 508 511 508 509 1,200
2026/04/10 511 513 508 508 1,400
2026/04/09 515 515 508 513 1,500
2026/04/08 513 515 510 512 2,900
2026/04/07 516 516 511 513 2,300
2026/04/06 515 515 507 515 4,200
2026/04/03 517 517 505 513 4,500
2026/03/27 500 504 490 490 48,300
2026/03/26 506 510 500 500 19,000
2026/03/25 502 502 495 502 12,500
2026/03/24 498 507 495 495 10,600
2026/03/23 507 507 493 496 22,800
2026/03/19 514 514 504 507 7,600
2026/03/18 515 517 514 514 6,600
2026/03/17 514 525 512 512 5,500
2026/03/16 525 529 514 514 6,800
2026/03/13 521 530 521 524 3,900
2026/03/12 537 537 521 521 8,200
2026/03/11 535 538 534 537 6,700
2026/03/10 529 536 524 535 3,200
2026/03/09 535 535 521 528 4,900
2026/03/06 548 548 532 537 3,600
2026/03/05 520 555 520 549 26,800
2026/03/04 514 529 490 500 22,100
2026/03/03 550 551 515 534 16,000
2026/03/02 551 554 550 550 7,100
2026/02/27 556 560 550 551 10,600
2026/02/26 540 565 539 556 18,100
2026/02/25 535 539 530 539 7,100
2026/02/24 526 535 524 527 15,600
2026/02/20 509 520 509 520 9,600
2026/02/19 506 508 502 507 4,400
2026/02/18 510 510 500 506 8,000
2026/02/17 507 509 500 506 9,100
2026/02/16 515 519 507 507 19,500
2026/02/13 498 514 496 512 18,700
2026/02/12 475 490 473 489 28,500
2026/02/10 462 465 459 465 15,400
2026/02/09 458 459 456 459 6,300
2026/02/06 457 459 455 455 5,600
2026/02/05 456 459 456 457 4,100
2026/02/04 454 458 453 453 6,400
2026/02/03 453 453 447 452 6,400
2026/02/02 449 449 440 443 11,600
2026/01/30 435 439 435 436 3,500
2026/01/29 448 448 430 438 10,000
2026/01/28 448 448 445 448 4,000
2026/01/27 451 451 448 448 2,100
2026/01/26 451 452 448 448 7,700
2026/01/23 447 450 447 450 3,300
2026/01/22 445 447 444 447 3,900
2026/01/21 444 445 442 445 2,600
2026/01/20 445 445 442 444 4,400
2026/01/19 436 445 436 445 11,100
2026/01/16 430 435 426 435 12,600
2026/01/15 424 425 423 425 9,400
2026/01/14 421 422 420 420 6,900
2026/01/13 422 422 419 420 6,200
2026/01/09 421 423 421 422 3,300
2026/01/08 422 422 421 421 2,600
2026/01/07 420 423 420 421 4,200
2026/01/06 426 426 415 423 27,100
2026/01/05 416 474 415 421 285,200
2025/12/30 413 415 412 415 2,600
2025/12/29 413 414 412 413 4,200
2025/12/26 413 413 411 412 8,300
2025/12/25 414 415 411 413 6,100
2025/12/24 414 414 411 413 4,400
2025/12/23 413 415 411 413 5,300
2025/12/22 412 413 411 411 2,800
2025/12/19 412 412 410 412 2,800
2025/12/18 412 412 410 410 2,400
2025/12/17 414 414 411 412 2,500
2025/12/16 413 414 411 413 4,800
2025/12/15 413 413 411 411 4,400
2025/12/12 410 413 408 411 5,400
2025/12/11 411 411 410 410 2,200
2025/12/10 410 411 410 410 2,300
2025/12/09 409 410 408 409 2,600
2025/12/08 406 411 406 411 7,400
2025/12/05 419 419 406 406 9,400
2025/12/04 417 419 417 419 2,100
2025/12/03 420 420 416 417 3,300
2025/12/02 423 423 416 418 4,700
2025/12/01 424 425 423 423 2,700
2025/11/28 422 425 418 424 3,500
2025/11/27 422 422 419 421 41,600
2025/11/26 420 423 420 420 6,600
2025/11/25 424 425 420 425 4,300
2025/11/21 416 422 416 422 4,900
2025/11/20 423 423 417 417 2,900
2025/11/19 419 423 418 423 2,200
2025/11/18 426 426 420 423 5,500
2025/11/17 425 425 420 423 4,400
2025/11/14 427 427 422 427 3,500
2025/11/13 425 432 422 427 4,200
2025/11/12 419 427 417 427 5,200
2025/11/11 417 420 415 420 4,000
2025/11/10 413 420 412 419 6,300
2025/11/07 420 421 413 413 7,900
2025/11/06 417 420 415 418 3,000
2025/11/05 420 422 415 417 5,000
2025/11/04 423 423 420 422 2,400
2025/10/31 421 421 419 421 1,800
2025/10/30 419 422 418 422 2,500
2025/10/29 424 424 419 419 12,800
2025/10/28 425 425 423 423 1,800
2025/10/27 424 424 423 424 6,100
2025/10/24 428 428 424 425 4,000
2025/10/23 428 429 425 428 4,100
2025/10/22 423 426 423 426 3,800
2025/10/21 426 426 423 424 2,300
2025/10/20 424 426 424 424 3,300
2025/10/17 429 429 424 427 4,600
2025/10/16 428 429 427 427 3,100
2025/10/15 428 429 425 425 1,600
2025/10/14 426 428 425 425 5,800
2025/10/10 428 429 426 426 3,200
2025/10/09 430 430 428 428 3,100
2025/10/08 434 435 430 431 6,700
2025/10/07 435 435 430 432 4,300
2025/10/06 430 435 427 435 7,500

このページの先頭へ