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 |
---|---|---|---|---|---|
2017/12/29 | 755 | 755 | 752 | 752 | 1,400 |
2017/12/28 | 755 | 755 | 750 | 750 | 1,100 |
2017/12/27 | 750 | 755 | 742 | 752 | 1,700 |
2017/12/26 | 748 | 753 | 744 | 750 | 3,600 |
2017/12/25 | 745 | 749 | 740 | 742 | 4,900 |
2017/12/22 | 757 | 757 | 745 | 745 | 2,000 |
2017/12/21 | 740 | 756 | 740 | 747 | 4,900 |
2017/12/20 | 742 | 743 | 740 | 740 | 1,400 |
2017/12/19 | 751 | 751 | 741 | 742 | 5,200 |
2017/12/18 | 745 | 750 | 745 | 746 | 4,100 |
2017/12/15 | 758 | 758 | 749 | 749 | 2,400 |
2017/12/14 | 760 | 760 | 754 | 758 | 1,600 |
2017/12/13 | 769 | 769 | 755 | 759 | 2,400 |
2017/12/12 | 759 | 760 | 754 | 759 | 1,400 |
2017/12/11 | 756 | 759 | 752 | 759 | 1,600 |
2017/12/08 | 748 | 759 | 748 | 756 | 3,200 |
2017/12/07 | 746 | 758 | 746 | 755 | 3,000 |
2017/12/06 | 747 | 754 | 746 | 746 | 1,000 |
2017/12/05 | 747 | 752 | 746 | 748 | 2,800 |
2017/12/04 | 751 | 755 | 746 | 749 | 4,800 |
2017/12/01 | 749 | 756 | 749 | 752 | 1,700 |
2017/11/30 | 745 | 766 | 745 | 758 | 5,100 |
2017/11/29 | 780 | 780 | 737 | 737 | 17,400 |
2017/11/28 | 780 | 780 | 770 | 770 | 3,500 |
2017/11/27 | 787 | 787 | 771 | 780 | 4,700 |
2017/11/24 | 770 | 780 | 770 | 778 | 3,900 |
2017/11/22 | 769 | 779 | 769 | 773 | 6,200 |
2017/11/21 | 770 | 770 | 762 | 768 | 4,500 |
2017/11/20 | 758 | 765 | 758 | 764 | 2,900 |
2017/11/17 | 757 | 759 | 750 | 758 | 6,000 |
2017/11/16 | 738 | 758 | 737 | 757 | 6,000 |
2017/11/15 | 750 | 750 | 742 | 744 | 6,100 |
2017/11/14 | 750 | 751 | 747 | 749 | 1,300 |
2017/11/13 | 746 | 751 | 746 | 750 | 2,100 |
2017/11/10 | 745 | 752 | 745 | 752 | 900 |
2017/11/09 | 747 | 752 | 746 | 752 | 3,200 |
2017/11/08 | 750 | 752 | 744 | 750 | 1,800 |
2017/11/07 | 741 | 754 | 741 | 754 | 2,900 |
2017/11/06 | 746 | 746 | 740 | 744 | 3,800 |
2017/11/02 | 749 | 752 | 747 | 748 | 4,100 |
2017/11/01 | 740 | 755 | 740 | 753 | 5,200 |
2017/10/31 | 749 | 749 | 740 | 743 | 3,500 |
2017/10/30 | 747 | 749 | 740 | 749 | 11,200 |
2017/10/27 | 748 | 754 | 747 | 753 | 2,400 |
2017/10/26 | 760 | 760 | 751 | 751 | 3,600 |
2017/10/25 | 749 | 754 | 749 | 752 | 2,300 |
2017/10/24 | 750 | 752 | 746 | 749 | 2,300 |
2017/10/23 | 750 | 754 | 749 | 751 | 3,700 |
2017/10/20 | 744 | 753 | 742 | 750 | 4,600 |
2017/10/19 | 743 | 747 | 740 | 741 | 3,400 |
2017/10/18 | 746 | 746 | 741 | 745 | 2,300 |
2017/10/17 | 750 | 750 | 742 | 746 | 2,700 |
2017/10/16 | 745 | 750 | 740 | 748 | 7,000 |
2017/10/13 | 734 | 741 | 734 | 741 | 9,700 |
2017/10/12 | 737 | 738 | 733 | 734 | 4,000 |
2017/10/11 | 729 | 739 | 729 | 730 | 18,700 |
2017/10/10 | 740 | 745 | 725 | 729 | 48,100 |
2017/10/06 | 785 | 787 | 781 | 784 | 3,200 |
2017/10/05 | 794 | 794 | 785 | 785 | 5,400 |
2017/10/04 | 798 | 799 | 795 | 799 | 5,800 |
2017/10/03 | 804 | 806 | 798 | 798 | 6,900 |
2017/10/02 | 804 | 810 | 800 | 810 | 6,300 |
2017/09/29 | 807 | 809 | 797 | 803 | 6,800 |
2017/09/28 | 805 | 810 | 800 | 807 | 9,100 |
2017/09/27 | 781 | 823 | 773 | 812 | 59,600 |
2017/09/26 | 820 | 834 | 792 | 800 | 99,400 |
2017/09/25 | 816 | 824 | 816 | 817 | 25,700 |
2017/09/22 | 817 | 818 | 814 | 816 | 14,700 |
2017/09/21 | 811 | 819 | 811 | 816 | 8,700 |
2017/09/20 | 820 | 820 | 813 | 817 | 6,800 |
2017/09/19 | 812 | 820 | 812 | 820 | 9,900 |
2017/09/15 | 805 | 809 | 805 | 809 | 6,000 |
2017/09/14 | 808 | 808 | 804 | 807 | 3,900 |
2017/09/13 | 809 | 810 | 803 | 805 | 8,100 |
2017/09/12 | 807 | 810 | 805 | 807 | 4,500 |
2017/09/11 | 801 | 814 | 795 | 804 | 9,200 |
2017/09/08 | 811 | 811 | 797 | 800 | 8,600 |
2017/09/07 | 799 | 803 | 797 | 800 | 5,400 |
2017/09/06 | 796 | 796 | 791 | 794 | 6,100 |
2017/09/05 | 795 | 800 | 793 | 794 | 18,200 |
2017/09/04 | 797 | 798 | 793 | 794 | 6,900 |
2017/09/01 | 793 | 794 | 792 | 792 | 4,700 |
2017/08/31 | 793 | 793 | 788 | 790 | 4,800 |
2017/08/30 | 787 | 793 | 785 | 789 | 9,100 |
2017/08/29 | 793 | 793 | 785 | 787 | 7,300 |
2017/08/28 | 790 | 790 | 781 | 782 | 6,100 |
2017/08/25 | 778 | 789 | 778 | 788 | 2,600 |
2017/08/24 | 778 | 784 | 778 | 778 | 1,300 |
2017/08/23 | 776 | 790 | 773 | 778 | 5,000 |
2017/08/22 | 769 | 773 | 769 | 773 | 3,700 |
2017/08/21 | 770 | 776 | 765 | 769 | 3,000 |
2017/08/18 | 771 | 777 | 764 | 765 | 5,800 |
2017/08/17 | 784 | 784 | 780 | 780 | 2,500 |
2017/08/16 | 777 | 784 | 777 | 779 | 3,400 |
2017/08/15 | 770 | 781 | 770 | 778 | 2,100 |
2017/08/14 | 770 | 774 | 767 | 770 | 4,700 |
2017/08/10 | 767 | 771 | 767 | 770 | 1,000 |
2017/08/09 | 770 | 775 | 766 | 770 | 4,000 |
2017/08/08 | 767 | 770 | 766 | 770 | 6,400 |
2017/08/07 | 764 | 771 | 761 | 766 | 2,600 |
2017/08/04 | 763 | 764 | 759 | 761 | 3,500 |
2017/08/03 | 763 | 764 | 756 | 763 | 3,300 |
2017/08/02 | 763 | 763 | 753 | 763 | 3,600 |
2017/08/01 | 765 | 768 | 759 | 765 | 7,700 |
2017/07/31 | 760 | 800 | 760 | 769 | 11,000 |
2017/07/28 | 774 | 780 | 773 | 780 | 6,700 |
2017/07/27 | 770 | 775 | 765 | 769 | 5,300 |
2017/07/26 | 766 | 769 | 761 | 766 | 7,000 |
2017/07/25 | 757 | 769 | 757 | 769 | 7,600 |
2017/07/24 | 757 | 758 | 755 | 757 | 6,400 |
2017/07/21 | 752 | 755 | 752 | 754 | 3,500 |
2017/07/20 | 748 | 756 | 748 | 751 | 4,100 |
2017/07/19 | 750 | 755 | 749 | 752 | 4,700 |
2017/07/18 | 750 | 750 | 749 | 750 | 4,300 |
2017/07/14 | 749 | 750 | 748 | 750 | 1,700 |
2017/07/13 | 749 | 750 | 747 | 750 | 1,500 |
2017/07/12 | 750 | 751 | 748 | 751 | 2,600 |
2017/07/11 | 747 | 750 | 747 | 749 | 3,000 |
2017/07/10 | 750 | 750 | 748 | 748 | 1,700 |
2017/07/07 | 750 | 753 | 748 | 748 | 3,000 |
2017/07/06 | 748 | 751 | 748 | 750 | 2,800 |
2017/07/05 | 748 | 750 | 747 | 748 | 2,000 |
2017/07/04 | 749 | 749 | 746 | 747 | 3,500 |
2017/07/03 | 750 | 752 | 746 | 746 | 3,500 |
2017/06/30 | 750 | 750 | 745 | 749 | 3,400 |
2017/06/29 | 752 | 753 | 748 | 751 | 5,200 |
2017/06/28 | 745 | 750 | 745 | 750 | 2,900 |
2017/06/27 | 751 | 751 | 744 | 745 | 2,900 |
2017/06/26 | 754 | 754 | 748 | 752 | 5,500 |
2017/06/23 | 749 | 749 | 740 | 745 | 3,100 |
2017/06/22 | 749 | 750 | 745 | 745 | 1,400 |
2017/06/21 | 749 | 750 | 741 | 741 | 1,800 |
2017/06/20 | 746 | 750 | 745 | 748 | 3,300 |
2017/06/19 | 740 | 745 | 738 | 744 | 1,200 |
2017/06/16 | 740 | 740 | 732 | 736 | 2,200 |
2017/06/15 | 738 | 740 | 733 | 734 | 2,500 |
2017/06/14 | 726 | 740 | 709 | 729 | 10,100 |
2017/06/13 | 740 | 740 | 720 | 722 | 14,900 |
2017/06/12 | 727 | 740 | 718 | 722 | 9,300 |
2017/06/09 | 720 | 740 | 716 | 727 | 14,500 |
2017/06/08 | 730 | 730 | 719 | 719 | 5,200 |
2017/06/07 | 719 | 740 | 719 | 730 | 10,500 |
2017/06/06 | 737 | 737 | 720 | 724 | 5,700 |
2017/06/05 | 746 | 746 | 725 | 730 | 11,600 |
2017/06/02 | 742 | 748 | 739 | 746 | 2,000 |
2017/06/01 | 743 | 743 | 737 | 741 | 1,700 |
2017/05/31 | 740 | 741 | 740 | 740 | 700 |
2017/05/30 | 740 | 746 | 739 | 746 | 1,300 |
2017/05/29 | 745 | 746 | 743 | 746 | 2,400 |
2017/05/26 | 748 | 748 | 731 | 738 | 3,300 |
2017/05/25 | 741 | 744 | 741 | 744 | 1,700 |
2017/05/24 | 742 | 742 | 729 | 741 | 1,500 |
2017/05/23 | 745 | 745 | 715 | 744 | 8,600 |
2017/05/22 | 744 | 744 | 742 | 742 | 900 |
2017/05/19 | 740 | 746 | 739 | 744 | 2,600 |
2017/05/18 | 749 | 749 | 747 | 748 | 800 |
2017/05/17 | 740 | 748 | 740 | 748 | 1,900 |
2017/05/16 | 749 | 749 | 739 | 744 | 2,000 |
2017/05/15 | 744 | 750 | 740 | 747 | 4,200 |
2017/05/12 | 740 | 748 | 739 | 748 | 2,900 |
2017/05/11 | 749 | 749 | 735 | 740 | 2,000 |
2017/05/10 | 750 | 750 | 744 | 749 | 4,500 |
2017/05/09 | 728 | 750 | 728 | 750 | 5,000 |
2017/05/08 | 734 | 738 | 700 | 738 | 7,500 |
2017/05/02 | 735 | 735 | 728 | 734 | 5,500 |
2017/05/01 | 722 | 732 | 713 | 731 | 6,000 |
2017/04/28 | 705 | 718 | 705 | 712 | 3,800 |
2017/04/27 | 716 | 720 | 705 | 705 | 6,100 |
2017/04/26 | 723 | 732 | 723 | 724 | 11,100 |
2017/04/25 | 712 | 723 | 712 | 722 | 7,900 |
2017/04/24 | 698 | 710 | 698 | 709 | 7,600 |
2017/04/21 | 702 | 703 | 700 | 701 | 700 |
2017/04/20 | 705 | 705 | 701 | 702 | 1,800 |
2017/04/19 | 701 | 705 | 701 | 703 | 3,500 |
2017/04/18 | 702 | 702 | 694 | 697 | 2,600 |
2017/04/17 | 681 | 699 | 681 | 694 | 3,300 |
2017/04/14 | 693 | 693 | 680 | 684 | 1,600 |
2017/04/13 | 688 | 693 | 686 | 690 | 2,500 |
2017/04/12 | 691 | 696 | 679 | 689 | 5,500 |
2017/04/11 | 697 | 700 | 691 | 696 | 3,600 |
2017/04/10 | 693 | 697 | 693 | 695 | 1,200 |
2017/04/07 | 692 | 693 | 692 | 693 | 700 |
2017/04/06 | 692 | 693 | 691 | 691 | 2,700 |
2017/04/05 | 692 | 698 | 692 | 695 | 6,300 |
2017/04/04 | 703 | 705 | 696 | 696 | 2,200 |
2017/04/03 | 698 | 703 | 698 | 699 | 3,300 |
2017/03/31 | 709 | 709 | 697 | 697 | 3,800 |
2017/03/30 | 706 | 706 | 703 | 704 | 1,600 |
2017/03/29 | 697 | 705 | 697 | 703 | 5,100 |
2017/03/28 | 697 | 717 | 697 | 705 | 11,300 |
2017/03/27 | 703 | 703 | 695 | 696 | 5,100 |
2017/03/24 | 701 | 701 | 694 | 697 | 2,000 |
2017/03/23 | 691 | 700 | 691 | 692 | 1,600 |
2017/03/22 | 690 | 698 | 690 | 695 | 3,300 |
2017/03/21 | 691 | 701 | 691 | 694 | 3,800 |
2017/03/17 | 694 | 705 | 694 | 705 | 2,400 |
2017/03/16 | 699 | 700 | 694 | 694 | 2,700 |
2017/03/15 | 697 | 697 | 693 | 693 | 3,100 |
2017/03/14 | 701 | 706 | 697 | 697 | 2,800 |
2017/03/13 | 698 | 702 | 696 | 696 | 5,900 |
2017/03/10 | 693 | 705 | 693 | 698 | 6,900 |
2017/03/09 | 692 | 700 | 692 | 699 | 1,000 |
2017/03/08 | 700 | 700 | 694 | 700 | 1,800 |
2017/03/07 | 698 | 700 | 696 | 700 | 3,100 |
2017/03/06 | 701 | 702 | 698 | 698 | 2,900 |
2017/03/03 | 696 | 700 | 695 | 698 | 6,200 |
2017/03/02 | 705 | 707 | 699 | 700 | 4,600 |
2017/03/01 | 703 | 709 | 695 | 704 | 5,800 |
2017/02/28 | 698 | 704 | 693 | 693 | 7,000 |
2017/02/27 | 697 | 703 | 686 | 698 | 7,700 |
2017/02/24 | 692 | 700 | 692 | 699 | 4,000 |
2017/02/23 | 692 | 697 | 692 | 697 | 2,000 |
2017/02/22 | 690 | 700 | 689 | 691 | 2,400 |
2017/02/21 | 677 | 700 | 675 | 690 | 23,000 |
2017/02/20 | 699 | 700 | 691 | 695 | 3,200 |
2017/02/17 | 695 | 702 | 695 | 702 | 1,300 |
2017/02/16 | 695 | 698 | 694 | 694 | 1,100 |
2017/02/15 | 702 | 702 | 686 | 696 | 5,800 |
2017/02/14 | 699 | 704 | 699 | 702 | 1,100 |
2017/02/13 | 699 | 702 | 695 | 696 | 7,400 |
2017/02/10 | 691 | 699 | 691 | 698 | 2,000 |
2017/02/09 | 691 | 694 | 691 | 694 | 2,200 |
2017/02/08 | 692 | 692 | 691 | 691 | 4,800 |
2017/02/07 | 693 | 694 | 693 | 694 | 1,200 |
2017/02/06 | 692 | 693 | 692 | 693 | 5,900 |
2017/02/03 | 688 | 692 | 688 | 691 | 2,900 |
2017/02/02 | 692 | 693 | 685 | 689 | 6,300 |
2017/02/01 | 697 | 701 | 694 | 697 | 2,800 |
2017/01/31 | 701 | 701 | 697 | 697 | 2,000 |
2017/01/30 | 697 | 700 | 694 | 700 | 1,500 |
2017/01/27 | 697 | 702 | 697 | 697 | 4,200 |
2017/01/26 | 700 | 700 | 697 | 697 | 2,800 |
2017/01/25 | 698 | 700 | 698 | 700 | 1,000 |
2017/01/24 | 701 | 701 | 697 | 698 | 2,400 |
2017/01/23 | 694 | 701 | 693 | 701 | 1,500 |
2017/01/20 | 699 | 699 | 693 | 694 | 900 |
2017/01/19 | 700 | 701 | 698 | 698 | 1,000 |
2017/01/18 | 698 | 698 | 692 | 692 | 1,100 |
2017/01/17 | 700 | 700 | 694 | 695 | 1,500 |
2017/01/16 | 699 | 700 | 695 | 697 | 2,300 |
2017/01/13 | 690 | 699 | 690 | 699 | 3,200 |
2017/01/12 | 690 | 695 | 683 | 695 | 10,600 |
2017/01/11 | 690 | 695 | 690 | 694 | 8,100 |
2017/01/10 | 702 | 707 | 689 | 690 | 13,700 |
2017/01/06 | 700 | 702 | 697 | 698 | 3,400 |
2017/01/05 | 703 | 703 | 699 | 699 | 3,000 |
2017/01/04 | 700 | 708 | 697 | 701 | 6,100 |