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
2010/12/30 0 0 0 99 0
2010/12/29 0 0 0 99 0
2010/12/28 99 99 99 99 1,000
2010/12/27 106 106 106 106 8,000
2010/12/24 101 101 101 101 1,000
2010/12/21 97 97 97 97 1,000
2010/12/20 100 100 98 98 23,000
2010/12/17 100 100 100 100 2,000
2010/12/16 0 0 0 100 0
2010/12/15 0 0 0 100 0
2010/12/14 0 0 0 100 0
2010/12/13 0 0 0 100 0
2010/12/10 100 100 100 100 1,000
2010/12/09 90 90 90 90 2,000
2010/12/08 100 100 100 100 1,000
2010/12/07 0 0 0 100 0
2010/12/06 0 0 0 100 0
2010/12/03 100 100 100 100 1,000
2010/12/02 0 0 0 92 0
2010/12/01 92 92 92 92 1,000
2010/11/30 0 0 0 92 0
2010/11/29 92 92 92 92 1,000
2010/11/26 87 87 87 87 6,000
2010/11/25 83 83 83 83 1,000
2010/11/24 0 0 0 77 0
2010/11/22 0 0 0 77 0
2010/11/19 0 0 0 77 0
2010/11/18 0 0 0 77 0
2010/11/17 0 0 0 77 0
2010/11/16 0 0 0 77 0
2010/11/15 77 77 77 77 1,000
2010/11/12 0 0 0 80 0
2010/11/11 80 80 80 80 1,000
2010/11/10 75 75 75 75 1,000
2010/11/09 70 70 70 70 2,000
2010/11/08 80 80 75 80 5,000
2010/11/05 0 0 0 96 0
2010/11/04 0 0 0 96 0
2010/11/02 0 0 0 96 0
2010/11/01 0 0 0 96 0
2010/10/29 0 0 0 96 0
2010/10/28 0 0 0 96 0
2010/10/27 0 0 0 96 0
2010/10/26 96 96 96 96 4,000
2010/10/25 0 0 0 92 0
2010/10/22 0 0 0 92 0
2010/10/21 0 0 0 92 0
2010/10/20 0 0 0 92 0
2010/10/19 0 0 0 92 0
2010/10/18 0 0 0 92 0
2010/10/15 0 0 0 92 0
2010/10/14 0 0 0 92 0
2010/10/13 93 93 92 92 2,000
2010/10/12 0 0 0 98 0
2010/10/08 0 0 0 98 0
2010/10/07 0 0 0 98 0
2010/10/06 98 98 98 98 1,000
2010/10/05 105 105 98 98 4,000
2010/10/04 0 0 0 105 0
2010/10/01 105 105 105 105 1,000
2010/09/30 0 0 0 105 0
2010/09/29 105 105 105 105 5,000
2010/09/28 0 0 0 100 0
2010/09/27 100 100 100 100 4,000
2010/09/24 97 100 97 100 6,000
2010/09/22 96 96 96 96 1,000
2010/09/21 0 0 0 97 0
2010/09/17 0 0 0 97 0
2010/09/16 98 98 97 97 3,000
2010/09/15 98 98 98 98 1,000
2010/09/14 0 0 0 96 0
2010/09/13 0 0 0 96 0
2010/09/10 0 0 0 96 0
2010/09/09 95 96 95 96 2,000
2010/09/08 0 0 0 94 0
2010/09/07 94 94 94 94 3,000
2010/09/06 96 96 94 94 2,000
2010/09/03 93 93 93 93 1,000
2010/09/02 93 93 93 93 1,000
2010/09/01 0 0 0 89 0
2010/08/31 0 0 0 89 0
2010/08/30 0 0 0 89 0
2010/08/27 0 0 0 89 0
2010/08/26 89 89 89 89 5,000
2010/08/25 84 85 84 85 2,000
2010/08/24 0 0 0 83 0
2010/08/23 0 0 0 83 0
2010/08/20 83 83 83 83 2,000
2010/08/19 0 0 0 83 0
2010/08/18 83 83 83 83 2,000
2010/08/17 0 0 0 83 0
2010/08/16 0 0 0 83 0
2010/08/13 0 0 0 83 0
2010/08/12 83 83 83 83 2,000
2010/08/11 0 0 0 84 0
2010/08/10 0 0 0 84 0
2010/08/09 0 0 0 84 0
2010/08/06 0 0 0 84 0
2010/08/05 0 0 0 84 0
2010/08/04 84 84 84 84 1,000
2010/08/03 80 83 80 83 4,000
2010/08/02 0 0 0 79 0
2010/07/30 0 0 0 79 0
2010/07/29 0 0 0 79 0
2010/07/28 0 0 0 79 0
2010/07/27 0 0 0 79 0
2010/07/26 79 79 79 79 5,000
2010/07/23 76 76 76 76 2,000
2010/07/22 0 0 0 75 0
2010/07/21 0 0 0 75 0
2010/07/20 0 0 0 75 0
2010/07/16 0 0 0 75 0
2010/07/15 0 0 0 75 0
2010/07/14 75 75 75 75 1,000
2010/07/13 0 0 0 75 0
2010/07/12 0 0 0 75 0
2010/07/09 82 82 72 75 8,000
2010/07/08 83 83 83 83 1,000
2010/07/07 0 0 0 83 0
2010/07/06 0 0 0 83 0
2010/07/05 83 83 83 83 2,000
2010/07/02 0 0 0 75 0
2010/07/01 0 0 0 75 0
2010/06/30 0 0 0 75 0
2010/06/29 0 0 0 75 0
2010/06/28 75 75 75 75 5,000
2010/06/25 74 74 72 72 2,000
2010/06/24 0 0 0 70 0
2010/06/23 70 70 70 70 1,000
2010/06/22 69 69 69 69 3,000
2010/06/21 0 0 0 79 0
2010/06/18 79 79 79 79 1,000
2010/06/17 74 74 74 74 1,000
2010/06/16 66 70 66 70 4,000
2010/06/15 0 0 0 65 0
2010/06/14 0 0 0 65 0
2010/06/11 0 0 0 65 0
2010/06/10 65 65 65 65 1,000
2010/06/09 0 0 0 65 0
2010/06/08 65 65 65 65 1,000
2010/06/07 0 0 0 69 0
2010/06/04 0 0 0 69 0
2010/06/03 0 0 0 69 0
2010/06/02 0 0 0 69 0
2010/06/01 69 69 69 69 1,000
2010/05/31 0 0 0 74 0
2010/05/28 0 0 0 74 0
2010/05/27 74 74 74 74 1,000
2010/05/26 71 71 71 71 3,000
2010/05/25 68 68 68 68 1,000
2010/05/24 0 0 0 65 0
2010/05/21 70 70 65 65 7,000
2010/05/20 0 0 0 70 0
2010/05/19 0 0 0 70 0
2010/05/18 70 70 70 70 1,000
2010/05/17 70 70 70 70 3,000
2010/05/14 65 70 65 70 17,000
2010/05/13 0 0 0 70 0
2010/05/12 0 0 0 70 0
2010/05/11 0 0 0 70 0
2010/05/10 70 70 70 70 3,000
2010/05/07 0 0 0 73 0
2010/05/06 0 0 0 73 0
2010/04/30 0 0 0 73 0
2010/04/28 0 0 0 73 0
2010/04/27 0 0 0 73 0
2010/04/26 73 73 73 73 6,000
2010/04/23 0 0 0 70 0
2010/04/22 0 0 0 70 0
2010/04/21 70 70 70 70 1,000
2010/04/20 0 0 0 68 0
2010/04/19 0 0 0 68 0
2010/04/16 68 68 68 68 1,000
2010/04/15 73 73 73 73 3,000
2010/04/14 0 0 0 73 0
2010/04/13 0 0 0 73 0
2010/04/12 73 73 73 73 3,000
2010/04/09 0 0 0 71 0
2010/04/08 70 72 70 71 11,000
2010/04/07 85 85 85 85 5,000
2010/04/06 0 0 0 64 0
2010/04/05 61 64 61 64 10,000
2010/04/02 0 0 0 71 0
2010/04/01 71 71 71 71 3,000
2010/03/31 72 72 71 71 6,000
2010/03/26 71 71 71 71 5,000
2010/03/25 68 68 68 68 1,000
2010/03/24 66 67 66 67 3,000
2010/03/19 66 66 66 66 1,000
2010/03/18 66 66 66 66 6,000
2010/03/17 58 58 58 58 1,000
2010/03/15 65 65 65 65 1,000
2010/03/04 57 57 57 57 1,000
2010/03/02 83 83 57 57 3,000
2010/03/01 85 85 85 85 8,000
2010/02/26 55 55 55 55 5,000
2010/02/25 54 54 53 53 2,000
2010/02/17 51 51 51 51 2,000
2010/02/12 50 50 50 50 5,000
2010/02/08 52 52 52 52 2,000
2010/02/02 66 66 57 57 2,000
2010/01/29 66 66 66 66 1,000
2010/01/26 66 66 66 66 13,000
2010/01/14 63 63 63 63 7,000
2010/01/12 53 63 53 63 7,000
2010/01/08 51 53 51 53 5,000
2010/01/07 60 60 60 60 1,000

このページの先頭へ