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
2011/12/30 125 125 125 125 6,000
2011/12/26 125 125 125 125 6,000
2011/12/22 127 127 127 127 1,000
2011/12/21 120 120 120 120 1,000
2011/12/16 120 120 120 120 1,000
2011/12/13 122 122 120 120 9,000
2011/12/09 121 121 121 121 2,000
2011/12/06 125 125 125 125 1,000
2011/12/02 125 125 125 125 1,000
2011/12/01 121 121 120 120 2,000
2011/11/30 0 0 0 130 0
2011/11/29 130 130 130 130 1,000
2011/11/28 127 127 127 127 3,000
2011/11/25 0 0 0 121 0
2011/11/24 0 0 0 121 0
2011/11/22 121 121 121 121 1,000
2011/11/21 0 0 0 120 0
2011/11/18 125 125 120 120 6,000
2011/11/17 125 125 125 125 1,000
2011/11/16 0 0 0 125 0
2011/11/15 125 125 125 125 1,000
2011/11/14 0 0 0 125 0
2011/11/11 0 0 0 125 0
2011/11/10 0 0 0 125 0
2011/11/09 121 125 120 125 3,000
2011/11/08 0 0 0 135 0
2011/11/07 0 0 0 135 0
2011/11/04 135 135 135 135 1,000
2011/11/02 0 0 0 135 0
2011/11/01 135 135 135 135 7,000
2011/10/31 125 125 125 125 10,000
2011/10/28 130 130 130 130 1,000
2011/10/27 0 0 0 130 0
2011/10/26 123 133 123 130 34,000
2011/10/25 0 0 0 118 0
2011/10/24 0 0 0 118 0
2011/10/21 118 118 118 118 1,000
2011/10/20 0 0 0 118 0
2011/10/19 120 120 118 118 6,000
2011/10/18 0 0 0 120 0
2011/10/17 0 0 0 120 0
2011/10/14 120 120 120 120 1,000
2011/10/13 0 0 0 120 0
2011/10/12 0 0 0 120 0
2011/10/11 0 0 0 120 0
2011/10/07 0 0 0 120 0
2011/10/06 118 120 118 120 2,000
2011/10/05 120 120 120 120 1,000
2011/10/04 120 120 120 120 1,000
2011/10/03 0 0 0 120 0
2011/09/30 120 120 120 120 1,000
2011/09/29 118 120 118 120 2,000
2011/09/28 115 118 115 118 2,000
2011/09/27 121 121 121 121 1,000
2011/09/26 121 121 121 121 3,000
2011/09/22 124 124 120 120 4,000
2011/09/21 123 124 123 124 2,000
2011/09/20 123 123 123 123 1,000
2011/09/16 123 123 123 123 2,000
2011/09/15 122 122 122 122 1,000
2011/09/14 122 122 122 122 2,000
2011/09/13 0 0 0 122 0
2011/09/12 0 0 0 122 0
2011/09/09 122 122 122 122 1,000
2011/09/08 0 0 0 122 0
2011/09/07 122 122 122 122 1,000
2011/09/06 122 122 122 122 1,000
2011/09/05 122 122 122 122 1,000
2011/09/02 121 123 121 122 3,000
2011/09/01 121 121 121 121 3,000
2011/08/31 128 128 128 128 1,000
2011/08/30 0 0 0 128 0
2011/08/29 130 130 128 128 10,000
2011/08/26 128 130 128 130 6,000
2011/08/25 122 122 122 122 1,000
2011/08/24 0 0 0 115 0
2011/08/23 0 0 0 115 0
2011/08/22 0 0 0 115 0
2011/08/19 0 0 0 115 0
2011/08/18 115 115 115 115 1,000
2011/08/17 118 118 118 118 2,000
2011/08/16 0 0 0 118 0
2011/08/15 0 0 0 118 0
2011/08/12 118 120 118 118 55,000
2011/08/11 0 0 0 118 0
2011/08/10 0 0 0 118 0
2011/08/09 0 0 0 118 0
2011/08/08 0 0 0 118 0
2011/08/05 118 118 118 118 3,000
2011/08/04 120 120 118 118 9,000
2011/08/03 129 129 118 118 4,000
2011/08/02 129 129 129 129 1,000
2011/08/01 129 129 129 129 1,000
2011/07/29 129 129 129 129 1,000
2011/07/28 129 129 129 129 1,000
2011/07/27 129 129 129 129 1,000
2011/07/26 129 129 129 129 10,000
2011/07/25 123 123 123 123 2,000
2011/07/22 0 0 0 120 0
2011/07/21 122 122 120 120 4,000
2011/07/20 0 0 0 121 0
2011/07/19 122 122 121 121 4,000
2011/07/15 122 122 122 122 1,000
2011/07/14 0 0 0 122 0
2011/07/13 125 125 122 122 11,000
2011/07/12 0 0 0 125 0
2011/07/11 0 0 0 125 0
2011/07/08 0 0 0 125 0
2011/07/07 0 0 0 125 0
2011/07/06 0 0 0 125 0
2011/07/05 125 125 125 125 1,000
2011/07/04 0 0 0 127 0
2011/07/01 0 0 0 127 0
2011/06/30 0 0 0 127 0
2011/06/29 0 0 0 127 0
2011/06/28 127 127 127 127 4,000
2011/06/27 127 127 127 127 3,000
2011/06/24 0 0 0 121 0
2011/06/23 121 121 121 121 1,000
2011/06/22 0 0 0 120 0
2011/06/21 0 0 0 120 0
2011/06/20 120 120 120 120 2,000
2011/06/17 121 121 120 120 3,000
2011/06/16 120 120 120 120 1,000
2011/06/15 0 0 0 120 0
2011/06/14 120 120 120 120 2,000
2011/06/13 0 0 0 112 0
2011/06/10 0 0 0 112 0
2011/06/09 0 0 0 112 0
2011/06/08 0 0 0 112 0
2011/06/07 0 0 0 112 0
2011/06/06 0 0 0 112 0
2011/06/03 112 112 112 112 1,000
2011/06/02 112 112 112 112 1,000
2011/06/01 0 0 0 116 0
2011/05/31 112 116 112 116 4,000
2011/05/30 0 0 0 112 0
2011/05/27 112 112 112 112 1,000
2011/05/26 120 120 120 120 3,000
2011/05/25 117 120 117 120 9,000
2011/05/24 0 0 0 115 0
2011/05/23 115 115 115 115 1,000
2011/05/20 0 0 0 116 0
2011/05/19 0 0 0 116 0
2011/05/18 116 116 116 116 1,000
2011/05/17 115 116 115 116 2,000
2011/05/16 0 0 0 115 0
2011/05/13 0 0 0 115 0
2011/05/12 0 0 0 115 0
2011/05/11 110 115 110 115 2,000
2011/05/10 140 140 140 140 1,000
2011/05/09 0 0 0 105 0
2011/05/06 0 0 0 105 0
2011/05/02 0 0 0 105 0
2011/04/28 0 0 0 105 0
2011/04/27 105 105 105 105 1,000
2011/04/26 105 105 105 105 4,000
2011/04/25 100 100 100 100 1,000
2011/04/22 100 100 100 100 2,000
2011/04/21 100 100 100 100 1,000
2011/04/20 0 0 0 93 0
2011/04/19 0 0 0 93 0
2011/04/18 0 0 0 93 0
2011/04/15 0 0 0 93 0
2011/04/14 0 0 0 93 0
2011/04/13 0 0 0 93 0
2011/04/12 0 0 0 93 0
2011/04/11 0 0 0 93 0
2011/04/08 0 0 0 93 0
2011/04/07 0 0 0 93 0
2011/04/06 93 93 93 93 1,000
2011/04/05 0 0 0 93 0
2011/04/04 90 93 90 93 9,000
2011/04/01 0 0 0 98 0
2011/03/31 98 98 98 98 3,000
2011/03/30 0 0 0 101 0
2011/03/29 110 110 101 101 3,000
2011/03/28 105 105 105 105 1,000
2011/03/25 100 100 100 100 1,000
2011/03/24 0 0 0 95 0
2011/03/23 95 95 95 95 1,000
2011/03/22 94 94 94 94 1,000
2011/03/18 0 0 0 93 0
2011/03/17 0 0 0 93 0
2011/03/16 0 0 0 93 0
2011/03/15 93 93 93 93 1,000
2011/03/14 89 93 89 93 2,000
2011/03/11 0 0 0 104 0
2011/03/10 105 105 104 104 2,000
2011/03/09 103 103 103 103 5,000
2011/03/08 109 109 108 108 2,000
2011/03/07 0 0 0 111 0
2011/03/04 111 111 111 111 3,000
2011/03/03 0 0 0 120 0
2011/03/02 120 120 120 120 2,000
2011/03/01 120 120 120 120 2,000
2011/02/28 120 120 120 120 4,000
2011/02/25 0 0 0 115 0
2011/02/24 0 0 0 115 0
2011/02/23 0 0 0 115 0
2011/02/22 115 115 115 115 1,000
2011/02/21 105 150 105 150 3,000
2011/02/18 0 0 0 105 0
2011/02/17 0 0 0 105 0
2011/02/16 0 0 0 105 0
2011/02/15 0 0 0 105 0
2011/02/14 105 105 105 105 3,000
2011/02/10 0 0 0 105 0
2011/02/09 0 0 0 105 0
2011/02/08 105 105 105 105 1,000
2011/02/07 105 105 105 105 1,000
2011/02/04 115 115 115 115 1,000
2011/02/03 110 115 110 115 3,000
2011/02/02 0 0 0 106 0
2011/02/01 106 106 106 106 1,000
2011/01/31 0 0 0 116 0
2011/01/28 0 0 0 116 0
2011/01/27 0 0 0 116 0
2011/01/26 116 116 116 116 3,000
2011/01/25 114 114 114 114 1,000
2011/01/24 114 114 114 114 1,000
2011/01/21 0 0 0 101 0
2011/01/20 101 101 101 101 1,000
2011/01/19 0 0 0 114 0
2011/01/18 0 0 0 114 0
2011/01/17 0 0 0 114 0
2011/01/14 0 0 0 114 0
2011/01/13 114 114 114 114 1,000
2011/01/12 0 0 0 114 0
2011/01/11 0 0 0 114 0
2011/01/07 0 0 0 114 0
2011/01/06 114 114 114 114 1,000
2011/01/05 0 0 0 99 0
2011/01/04 0 0 0 99 0

このページの先頭へ