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 |
|---|---|---|---|---|---|
| 2025/06/13 | 426 | 430 | 426 | 428 | 4,000 |
| 2025/06/12 | 425 | 427 | 425 | 426 | 3,300 |
| 2025/06/11 | 425 | 427 | 425 | 427 | 3,100 |
| 2025/06/10 | 425 | 425 | 424 | 425 | 4,300 |
| 2025/06/09 | 421 | 425 | 421 | 423 | 4,200 |
| 2025/06/06 | 423 | 423 | 420 | 420 | 800 |
| 2025/06/05 | 425 | 425 | 420 | 420 | 2,800 |
| 2025/06/04 | 421 | 422 | 418 | 422 | 2,700 |
| 2025/06/03 | 423 | 425 | 415 | 417 | 24,500 |
| 2025/06/02 | 424 | 424 | 420 | 423 | 3,600 |
| 2025/05/30 | 423 | 424 | 420 | 424 | 1,900 |
| 2025/05/29 | 417 | 435 | 416 | 420 | 26,400 |
| 2025/05/28 | 415 | 417 | 415 | 415 | 2,700 |
| 2025/05/27 | 417 | 417 | 416 | 416 | 2,200 |
| 2025/05/26 | 419 | 419 | 416 | 417 | 4,700 |
| 2025/05/23 | 419 | 419 | 418 | 418 | 2,100 |
| 2025/05/22 | 416 | 418 | 416 | 417 | 1,700 |
| 2025/05/21 | 417 | 418 | 415 | 415 | 1,300 |
| 2025/05/20 | 418 | 420 | 417 | 417 | 1,400 |
| 2025/05/19 | 420 | 420 | 416 | 416 | 4,800 |
| 2025/05/16 | 419 | 422 | 419 | 420 | 1,700 |
| 2025/05/15 | 419 | 421 | 418 | 419 | 1,600 |
| 2025/05/14 | 422 | 422 | 420 | 420 | 1,200 |
| 2025/05/13 | 421 | 422 | 419 | 420 | 2,500 |
| 2025/05/12 | 420 | 423 | 418 | 419 | 5,200 |
| 2025/05/09 | 422 | 425 | 418 | 418 | 6,100 |
| 2025/05/08 | 425 | 425 | 421 | 423 | 1,700 |
| 2025/05/07 | 424 | 425 | 423 | 425 | 2,600 |
| 2025/05/02 | 424 | 426 | 423 | 424 | 3,200 |
| 2025/05/01 | 423 | 425 | 421 | 425 | 1,600 |
| 2025/04/30 | 422 | 423 | 420 | 422 | 3,000 |
| 2025/04/28 | 421 | 422 | 417 | 421 | 5,300 |
| 2025/04/25 | 418 | 421 | 417 | 421 | 2,000 |
| 2025/04/24 | 420 | 420 | 414 | 414 | 2,100 |
| 2025/04/23 | 424 | 429 | 409 | 415 | 238,700 |
| 2025/04/22 | 411 | 429 | 406 | 416 | 62,100 |
| 2025/04/21 | 411 | 413 | 411 | 412 | 2,400 |
| 2025/04/18 | 409 | 412 | 409 | 411 | 3,100 |
| 2025/04/17 | 408 | 413 | 406 | 407 | 6,700 |
| 2025/04/16 | 414 | 440 | 403 | 413 | 87,600 |
| 2025/04/15 | 405 | 428 | 404 | 411 | 58,700 |
| 2025/04/14 | 413 | 437 | 401 | 401 | 134,100 |
| 2025/04/11 | 411 | 411 | 405 | 408 | 3,100 |
| 2025/04/10 | 410 | 414 | 404 | 413 | 9,300 |
| 2025/04/09 | 402 | 404 | 400 | 404 | 2,200 |
| 2025/04/08 | 396 | 407 | 396 | 402 | 8,200 |
| 2025/04/07 | 400 | 400 | 392 | 394 | 12,500 |
| 2025/04/04 | 417 | 418 | 398 | 411 | 24,800 |
| 2025/04/03 | 429 | 429 | 420 | 420 | 6,800 |
| 2025/04/02 | 432 | 432 | 427 | 430 | 3,600 |
| 2025/04/01 | 434 | 435 | 430 | 431 | 3,300 |
| 2025/03/31 | 431 | 431 | 425 | 430 | 6,200 |
| 2025/03/28 | 417 | 434 | 417 | 433 | 23,100 |
| 2025/03/27 | 448 | 449 | 445 | 447 | 38,000 |
| 2025/03/26 | 453 | 453 | 446 | 448 | 16,500 |
| 2025/03/25 | 447 | 448 | 445 | 448 | 10,700 |
| 2025/03/24 | 447 | 447 | 445 | 445 | 8,200 |
| 2025/03/21 | 447 | 447 | 445 | 445 | 6,600 |
| 2025/03/19 | 446 | 446 | 444 | 445 | 4,900 |
| 2025/03/18 | 445 | 445 | 443 | 443 | 3,300 |
| 2025/03/17 | 446 | 446 | 443 | 443 | 6,000 |
| 2025/03/14 | 444 | 444 | 443 | 444 | 2,700 |
| 2025/03/13 | 442 | 445 | 442 | 442 | 3,700 |
| 2025/03/12 | 445 | 446 | 442 | 442 | 8,400 |
| 2025/03/11 | 446 | 447 | 443 | 444 | 6,100 |
| 2025/03/10 | 449 | 449 | 446 | 446 | 4,300 |
| 2025/03/07 | 447 | 448 | 445 | 447 | 3,700 |
| 2025/03/06 | 446 | 447 | 445 | 447 | 3,600 |
| 2025/03/05 | 447 | 448 | 444 | 446 | 1,700 |
| 2025/03/04 | 447 | 447 | 443 | 445 | 3,100 |
| 2025/03/03 | 447 | 447 | 444 | 447 | 1,900 |
| 2025/02/28 | 445 | 447 | 442 | 443 | 2,800 |
| 2025/02/27 | 445 | 447 | 445 | 445 | 2,400 |
| 2025/02/26 | 445 | 445 | 442 | 444 | 4,200 |
| 2025/02/25 | 443 | 445 | 441 | 445 | 5,200 |
| 2025/02/21 | 443 | 443 | 441 | 443 | 2,800 |
| 2025/02/20 | 443 | 443 | 440 | 443 | 4,900 |
| 2025/02/19 | 442 | 443 | 441 | 441 | 3,300 |
| 2025/02/18 | 444 | 445 | 442 | 442 | 2,300 |
| 2025/02/17 | 442 | 445 | 442 | 444 | 4,700 |
| 2025/02/14 | 442 | 444 | 442 | 443 | 4,100 |
| 2025/02/13 | 443 | 444 | 442 | 442 | 2,500 |
| 2025/02/12 | 441 | 444 | 441 | 444 | 6,300 |
| 2025/02/10 | 442 | 447 | 441 | 443 | 13,200 |
| 2025/02/07 | 457 | 460 | 457 | 457 | 6,200 |
| 2025/02/06 | 455 | 456 | 452 | 456 | 2,800 |
| 2025/02/05 | 459 | 459 | 448 | 453 | 5,900 |
| 2025/02/04 | 445 | 448 | 445 | 446 | 1,500 |
| 2025/02/03 | 447 | 447 | 441 | 444 | 6,400 |
| 2025/01/31 | 448 | 449 | 443 | 449 | 4,700 |
| 2025/01/30 | 443 | 447 | 440 | 447 | 31,200 |
| 2025/01/29 | 445 | 447 | 445 | 446 | 4,000 |
| 2025/01/28 | 444 | 448 | 444 | 447 | 4,200 |
| 2025/01/27 | 443 | 446 | 442 | 445 | 6,700 |
| 2025/01/24 | 437 | 443 | 437 | 442 | 3,800 |
| 2025/01/23 | 436 | 437 | 433 | 437 | 7,900 |
| 2025/01/22 | 439 | 443 | 434 | 434 | 16,400 |
| 2025/01/21 | 440 | 442 | 439 | 439 | 8,100 |
| 2025/01/20 | 444 | 445 | 441 | 443 | 5,000 |
| 2025/01/17 | 445 | 445 | 440 | 444 | 6,200 |
| 2025/01/16 | 456 | 460 | 445 | 447 | 8,000 |
| 2025/01/15 | 460 | 461 | 452 | 452 | 4,400 |
| 2025/01/14 | 458 | 460 | 453 | 459 | 6,300 |
| 2025/01/10 | 460 | 460 | 454 | 458 | 3,100 |
| 2025/01/09 | 461 | 462 | 455 | 456 | 6,000 |
| 2025/01/08 | 454 | 463 | 454 | 457 | 7,900 |
| 2025/01/07 | 455 | 458 | 453 | 453 | 4,600 |
| 2025/01/06 | 444 | 459 | 444 | 451 | 13,300 |
| 2024/12/30 | 439 | 442 | 438 | 441 | 4,300 |
| 2024/12/27 | 440 | 440 | 437 | 439 | 5,900 |
| 2024/12/26 | 439 | 439 | 437 | 439 | 9,900 |
| 2024/12/25 | 439 | 439 | 436 | 439 | 4,400 |
| 2024/12/24 | 440 | 440 | 437 | 438 | 6,500 |
| 2024/12/23 | 437 | 439 | 437 | 439 | 6,100 |
| 2024/12/20 | 438 | 439 | 436 | 439 | 5,100 |
| 2024/12/19 | 438 | 438 | 435 | 435 | 4,100 |
| 2024/12/18 | 430 | 438 | 430 | 438 | 16,800 |
| 2024/12/17 | 432 | 432 | 429 | 429 | 6,100 |
| 2024/12/16 | 432 | 432 | 430 | 432 | 4,600 |
| 2024/12/13 | 431 | 431 | 425 | 431 | 7,700 |
| 2024/12/12 | 430 | 431 | 428 | 429 | 3,000 |
| 2024/12/11 | 430 | 432 | 430 | 430 | 5,200 |
| 2024/12/10 | 427 | 430 | 426 | 430 | 4,500 |
| 2024/12/09 | 425 | 426 | 421 | 426 | 10,700 |
| 2024/12/06 | 421 | 423 | 419 | 421 | 6,600 |
| 2024/12/05 | 428 | 433 | 417 | 419 | 29,600 |
| 2024/12/04 | 432 | 434 | 428 | 428 | 7,200 |
| 2024/12/03 | 436 | 437 | 431 | 432 | 5,800 |
| 2024/12/02 | 434 | 436 | 430 | 436 | 5,200 |
| 2024/11/29 | 432 | 432 | 426 | 430 | 7,700 |
| 2024/11/28 | 436 | 440 | 431 | 431 | 5,800 |
| 2024/11/27 | 443 | 443 | 433 | 435 | 5,500 |
| 2024/11/26 | 436 | 439 | 432 | 439 | 9,600 |
| 2024/11/25 | 428 | 435 | 428 | 434 | 9,300 |
| 2024/11/22 | 428 | 428 | 427 | 427 | 5,000 |
| 2024/11/21 | 428 | 429 | 422 | 426 | 6,100 |
| 2024/11/20 | 433 | 433 | 412 | 427 | 30,800 |
| 2024/11/19 | 426 | 431 | 426 | 429 | 5,800 |
| 2024/11/18 | 428 | 429 | 423 | 424 | 4,400 |
| 2024/11/15 | 428 | 430 | 425 | 428 | 3,400 |
| 2024/11/14 | 439 | 440 | 426 | 427 | 4,200 |
| 2024/11/13 | 441 | 442 | 431 | 438 | 4,500 |
| 2024/11/12 | 445 | 445 | 440 | 440 | 3,100 |
| 2024/11/11 | 444 | 450 | 444 | 444 | 3,500 |
| 2024/11/08 | 450 | 454 | 443 | 443 | 5,500 |
| 2024/11/07 | 449 | 451 | 448 | 448 | 3,800 |
| 2024/11/06 | 442 | 452 | 440 | 447 | 8,700 |
| 2024/11/05 | 433 | 441 | 433 | 441 | 5,600 |
| 2024/11/01 | 421 | 432 | 421 | 432 | 7,400 |
| 2024/10/31 | 424 | 424 | 409 | 420 | 16,800 |
| 2024/10/30 | 439 | 442 | 420 | 420 | 44,400 |
| 2024/10/29 | 441 | 444 | 436 | 440 | 5,400 |
| 2024/10/28 | 443 | 444 | 436 | 441 | 9,000 |
| 2024/10/25 | 445 | 445 | 439 | 442 | 9,000 |
| 2024/10/24 | 450 | 451 | 446 | 448 | 4,200 |
| 2024/10/23 | 450 | 453 | 450 | 451 | 4,100 |
| 2024/10/22 | 463 | 463 | 451 | 453 | 4,700 |
| 2024/10/21 | 465 | 466 | 455 | 460 | 3,600 |
| 2024/10/18 | 476 | 476 | 465 | 467 | 5,200 |
| 2024/10/17 | 481 | 481 | 475 | 475 | 2,800 |
| 2024/10/16 | 490 | 490 | 480 | 482 | 3,800 |
| 2024/10/15 | 493 | 494 | 490 | 490 | 2,700 |
| 2024/10/11 | 500 | 500 | 491 | 496 | 4,900 |
| 2024/10/10 | 504 | 504 | 500 | 501 | 2,400 |
| 2024/10/09 | 511 | 511 | 505 | 506 | 3,600 |
| 2024/10/08 | 504 | 508 | 502 | 508 | 3,900 |
| 2024/10/07 | 505 | 506 | 502 | 504 | 4,000 |
| 2024/10/04 | 502 | 505 | 502 | 503 | 4,600 |
| 2024/10/03 | 503 | 507 | 502 | 502 | 4,400 |
| 2024/10/02 | 502 | 503 | 501 | 503 | 1,700 |
| 2024/10/01 | 505 | 505 | 500 | 502 | 8,200 |
| 2024/09/30 | 505 | 507 | 499 | 502 | 9,900 |
| 2024/09/27 | 520 | 520 | 502 | 503 | 16,100 |
| 2024/09/26 | 520 | 521 | 513 | 520 | 62,200 |
| 2024/09/25 | 518 | 520 | 514 | 520 | 14,700 |
| 2024/09/24 | 525 | 525 | 515 | 518 | 6,400 |
| 2024/09/20 | 517 | 518 | 512 | 517 | 5,700 |
| 2024/09/19 | 524 | 526 | 516 | 516 | 13,900 |
| 2024/09/18 | 524 | 525 | 519 | 524 | 3,600 |
| 2024/09/17 | 518 | 521 | 514 | 518 | 3,700 |
| 2024/09/13 | 509 | 514 | 508 | 511 | 3,900 |
| 2024/09/12 | 502 | 515 | 499 | 513 | 12,900 |
| 2024/09/11 | 520 | 521 | 483 | 490 | 21,300 |
| 2024/09/10 | 524 | 528 | 515 | 518 | 2,200 |
| 2024/09/09 | 514 | 522 | 494 | 520 | 10,100 |
| 2024/09/06 | 524 | 534 | 524 | 524 | 3,500 |
| 2024/09/05 | 521 | 536 | 521 | 524 | 6,100 |
| 2024/09/04 | 532 | 544 | 520 | 521 | 15,700 |
| 2024/09/03 | 530 | 543 | 529 | 543 | 2,300 |
| 2024/09/02 | 541 | 548 | 530 | 532 | 6,500 |
| 2024/08/30 | 531 | 538 | 531 | 534 | 4,100 |
| 2024/08/29 | 536 | 536 | 531 | 533 | 3,800 |
| 2024/08/28 | 536 | 540 | 532 | 536 | 7,800 |
| 2024/08/27 | 534 | 558 | 533 | 543 | 8,600 |
| 2024/08/26 | 545 | 547 | 524 | 535 | 12,500 |
| 2024/08/23 | 521 | 552 | 520 | 552 | 18,800 |
| 2024/08/22 | 514 | 524 | 514 | 521 | 4,900 |
| 2024/08/21 | 513 | 518 | 509 | 513 | 3,600 |
| 2024/08/20 | 508 | 518 | 504 | 514 | 10,000 |
| 2024/08/19 | 500 | 510 | 495 | 504 | 10,700 |