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 |
---|---|---|---|---|---|
2018/12/28 | 515 | 531 | 515 | 531 | 3,700 |
2018/12/27 | 512 | 520 | 507 | 518 | 5,900 |
2018/12/26 | 509 | 513 | 501 | 502 | 5,700 |
2018/12/25 | 518 | 518 | 500 | 509 | 8,400 |
2018/12/21 | 550 | 550 | 532 | 533 | 7,000 |
2018/12/20 | 560 | 563 | 550 | 550 | 5,300 |
2018/12/19 | 577 | 577 | 563 | 563 | 3,400 |
2018/12/18 | 580 | 580 | 577 | 577 | 5,600 |
2018/12/17 | 596 | 596 | 579 | 584 | 5,400 |
2018/12/14 | 600 | 604 | 600 | 601 | 3,700 |
2018/12/13 | 593 | 598 | 588 | 596 | 4,100 |
2018/12/12 | 604 | 605 | 591 | 593 | 6,000 |
2018/12/11 | 631 | 640 | 613 | 613 | 6,400 |
2018/12/10 | 639 | 654 | 629 | 648 | 6,800 |
2018/12/07 | 625 | 673 | 613 | 640 | 31,700 |
2018/12/06 | 575 | 625 | 574 | 613 | 15,000 |
2018/12/05 | 584 | 601 | 575 | 575 | 18,400 |
2018/12/04 | 627 | 630 | 586 | 586 | 21,200 |
2018/12/03 | 623 | 630 | 622 | 626 | 2,700 |
2018/11/30 | 629 | 630 | 621 | 621 | 2,100 |
2018/11/29 | 632 | 635 | 625 | 627 | 4,300 |
2018/11/28 | 634 | 638 | 622 | 631 | 5,100 |
2018/11/27 | 642 | 644 | 629 | 633 | 7,800 |
2018/11/26 | 645 | 645 | 635 | 639 | 5,800 |
2018/11/22 | 624 | 635 | 614 | 635 | 13,500 |
2018/11/21 | 648 | 648 | 604 | 604 | 29,200 |
2018/11/20 | 686 | 688 | 648 | 650 | 13,600 |
2018/11/19 | 688 | 693 | 688 | 691 | 3,000 |
2018/11/16 | 679 | 686 | 679 | 684 | 4,200 |
2018/11/15 | 742 | 742 | 676 | 676 | 8,400 |
2018/11/14 | 718 | 735 | 714 | 727 | 7,600 |
2018/11/13 | 721 | 729 | 700 | 722 | 4,400 |
2018/11/12 | 762 | 779 | 753 | 766 | 3,400 |
2018/11/09 | 762 | 779 | 762 | 770 | 3,300 |
2018/11/08 | 801 | 801 | 753 | 767 | 11,500 |
2018/11/07 | 772 | 808 | 742 | 791 | 26,300 |
2018/11/06 | 759 | 810 | 726 | 743 | 47,800 |
2018/11/05 | 729 | 777 | 705 | 744 | 15,400 |
2018/11/02 | 686 | 778 | 685 | 744 | 24,000 |
2018/11/01 | 664 | 702 | 664 | 695 | 7,700 |
2018/10/31 | 670 | 670 | 662 | 665 | 1,800 |
2018/10/30 | 661 | 664 | 653 | 664 | 8,700 |
2018/10/29 | 641 | 693 | 641 | 674 | 17,900 |
2018/10/26 | 693 | 693 | 660 | 661 | 8,900 |
2018/10/25 | 680 | 685 | 663 | 663 | 7,400 |
2018/10/24 | 691 | 702 | 691 | 693 | 3,800 |
2018/10/23 | 687 | 697 | 686 | 689 | 3,400 |
2018/10/22 | 681 | 701 | 681 | 700 | 7,300 |
2018/10/19 | 700 | 700 | 691 | 693 | 3,900 |
2018/10/18 | 710 | 710 | 700 | 701 | 3,800 |
2018/10/17 | 705 | 715 | 705 | 707 | 2,500 |
2018/10/16 | 704 | 707 | 703 | 704 | 2,700 |
2018/10/15 | 719 | 721 | 708 | 708 | 2,300 |
2018/10/12 | 703 | 713 | 703 | 708 | 2,000 |
2018/10/11 | 715 | 715 | 701 | 707 | 5,000 |
2018/10/10 | 714 | 727 | 700 | 727 | 16,700 |
2018/10/09 | 731 | 741 | 701 | 701 | 34,400 |
2018/10/05 | 776 | 786 | 776 | 780 | 3,600 |
2018/10/04 | 780 | 780 | 776 | 777 | 3,200 |
2018/10/03 | 788 | 788 | 780 | 784 | 4,400 |
2018/10/02 | 790 | 790 | 783 | 783 | 2,500 |
2018/10/01 | 786 | 794 | 782 | 789 | 5,700 |
2018/09/28 | 780 | 792 | 773 | 789 | 4,000 |
2018/09/27 | 789 | 794 | 782 | 782 | 5,400 |
2018/09/26 | 805 | 805 | 788 | 790 | 30,700 |
2018/09/25 | 808 | 816 | 807 | 815 | 87,900 |
2018/09/21 | 812 | 819 | 807 | 816 | 14,100 |
2018/09/20 | 814 | 818 | 811 | 813 | 8,700 |
2018/09/19 | 815 | 821 | 811 | 814 | 8,100 |
2018/09/18 | 816 | 824 | 810 | 815 | 9,800 |
2018/09/14 | 811 | 813 | 790 | 813 | 11,500 |
2018/09/13 | 802 | 814 | 778 | 809 | 19,900 |
2018/09/12 | 820 | 880 | 790 | 790 | 78,600 |
2018/09/11 | 828 | 834 | 820 | 824 | 14,400 |
2018/09/10 | 827 | 836 | 827 | 828 | 10,400 |
2018/09/07 | 827 | 833 | 827 | 828 | 3,100 |
2018/09/06 | 816 | 838 | 816 | 826 | 11,200 |
2018/09/05 | 815 | 829 | 815 | 820 | 6,600 |
2018/09/04 | 814 | 814 | 806 | 813 | 4,400 |
2018/09/03 | 818 | 818 | 807 | 808 | 5,100 |
2018/08/31 | 806 | 815 | 806 | 806 | 4,000 |
2018/08/30 | 818 | 819 | 806 | 806 | 5,900 |
2018/08/29 | 800 | 810 | 800 | 809 | 3,500 |
2018/08/28 | 811 | 819 | 797 | 797 | 10,700 |
2018/08/27 | 809 | 812 | 799 | 810 | 16,400 |
2018/08/24 | 778 | 814 | 778 | 789 | 6,000 |
2018/08/23 | 773 | 800 | 773 | 782 | 8,900 |
2018/08/22 | 750 | 799 | 750 | 763 | 9,200 |
2018/08/21 | 774 | 780 | 751 | 751 | 10,700 |
2018/08/20 | 780 | 791 | 767 | 775 | 7,500 |
2018/08/17 | 800 | 814 | 780 | 780 | 16,300 |
2018/08/16 | 808 | 808 | 795 | 797 | 5,000 |
2018/08/15 | 804 | 815 | 796 | 808 | 7,900 |
2018/08/14 | 835 | 835 | 784 | 810 | 20,000 |
2018/08/13 | 850 | 858 | 821 | 835 | 9,100 |
2018/08/10 | 876 | 876 | 841 | 856 | 16,100 |
2018/08/09 | 879 | 898 | 876 | 877 | 14,100 |
2018/08/08 | 856 | 894 | 856 | 878 | 33,200 |
2018/08/07 | 855 | 860 | 831 | 857 | 11,800 |
2018/08/06 | 854 | 855 | 842 | 855 | 19,500 |
2018/08/03 | 821 | 852 | 821 | 849 | 6,500 |
2018/08/02 | 829 | 833 | 810 | 821 | 12,800 |
2018/08/01 | 846 | 846 | 807 | 817 | 17,900 |
2018/07/31 | 853 | 862 | 836 | 856 | 6,500 |
2018/07/30 | 840 | 862 | 838 | 850 | 19,500 |
2018/07/27 | 844 | 870 | 844 | 870 | 12,400 |
2018/07/26 | 848 | 848 | 824 | 846 | 9,500 |
2018/07/25 | 818 | 832 | 818 | 818 | 5,000 |
2018/07/24 | 838 | 839 | 810 | 816 | 6,700 |
2018/07/23 | 863 | 879 | 835 | 837 | 6,400 |
2018/07/20 | 824 | 852 | 824 | 833 | 11,900 |
2018/07/19 | 823 | 824 | 823 | 824 | 200 |
2018/07/18 | 831 | 831 | 821 | 823 | 1,800 |
2018/07/17 | 830 | 830 | 827 | 827 | 1,900 |
2018/07/13 | 821 | 821 | 819 | 820 | 700 |
2018/07/12 | 824 | 824 | 817 | 818 | 2,000 |
2018/07/11 | 830 | 830 | 817 | 822 | 5,300 |
2018/07/10 | 819 | 832 | 810 | 830 | 9,100 |
2018/07/09 | 797 | 820 | 797 | 806 | 8,000 |
2018/07/06 | 786 | 805 | 786 | 804 | 1,700 |
2018/07/05 | 780 | 800 | 780 | 786 | 7,600 |
2018/07/04 | 798 | 798 | 780 | 780 | 3,700 |
2018/07/03 | 815 | 815 | 798 | 798 | 10,700 |
2018/07/02 | 809 | 816 | 802 | 813 | 19,200 |
2018/06/29 | 803 | 808 | 799 | 808 | 8,200 |
2018/06/28 | 795 | 803 | 790 | 803 | 5,500 |
2018/06/27 | 800 | 801 | 788 | 796 | 2,200 |
2018/06/26 | 785 | 800 | 785 | 795 | 4,100 |
2018/06/25 | 800 | 800 | 796 | 800 | 1,900 |
2018/06/22 | 799 | 799 | 798 | 798 | 900 |
2018/06/21 | 800 | 800 | 797 | 799 | 4,200 |
2018/06/20 | 793 | 793 | 784 | 793 | 1,800 |
2018/06/19 | 795 | 798 | 792 | 792 | 1,800 |
2018/06/18 | 802 | 802 | 781 | 791 | 4,100 |
2018/06/15 | 800 | 801 | 775 | 800 | 6,400 |
2018/06/14 | 795 | 802 | 792 | 797 | 3,600 |
2018/06/13 | 800 | 800 | 788 | 794 | 5,600 |
2018/06/12 | 793 | 798 | 785 | 786 | 3,200 |
2018/06/11 | 802 | 802 | 793 | 793 | 2,100 |
2018/06/08 | 801 | 802 | 794 | 796 | 3,000 |
2018/06/07 | 791 | 801 | 791 | 800 | 1,300 |
2018/06/06 | 802 | 802 | 790 | 794 | 1,100 |
2018/06/05 | 794 | 805 | 794 | 801 | 4,700 |
2018/06/04 | 778 | 797 | 778 | 795 | 4,600 |
2018/06/01 | 775 | 779 | 772 | 775 | 1,100 |
2018/05/31 | 779 | 779 | 774 | 776 | 2,000 |
2018/05/30 | 787 | 787 | 775 | 779 | 4,800 |
2018/05/29 | 778 | 800 | 778 | 788 | 6,200 |
2018/05/28 | 778 | 783 | 775 | 778 | 4,500 |
2018/05/25 | 777 | 777 | 760 | 774 | 5,500 |
2018/05/24 | 776 | 776 | 766 | 775 | 1,700 |
2018/05/23 | 776 | 776 | 766 | 775 | 3,800 |
2018/05/22 | 776 | 776 | 768 | 776 | 2,300 |
2018/05/21 | 766 | 775 | 765 | 775 | 5,000 |
2018/05/18 | 768 | 768 | 763 | 765 | 1,300 |
2018/05/17 | 766 | 769 | 763 | 768 | 2,500 |
2018/05/16 | 758 | 765 | 758 | 765 | 2,800 |
2018/05/15 | 763 | 768 | 763 | 767 | 1,600 |
2018/05/14 | 756 | 764 | 755 | 762 | 3,000 |
2018/05/11 | 750 | 757 | 750 | 754 | 7,000 |
2018/05/10 | 758 | 758 | 746 | 746 | 2,900 |
2018/05/09 | 751 | 758 | 750 | 758 | 1,100 |
2018/05/08 | 759 | 760 | 750 | 758 | 1,600 |
2018/05/07 | 744 | 757 | 744 | 755 | 5,100 |
2018/05/02 | 739 | 743 | 737 | 743 | 5,700 |
2018/05/01 | 747 | 766 | 725 | 725 | 21,600 |
2018/04/27 | 779 | 792 | 771 | 792 | 3,100 |
2018/04/26 | 772 | 779 | 762 | 779 | 4,900 |
2018/04/25 | 756 | 774 | 755 | 762 | 3,100 |
2018/04/24 | 747 | 756 | 747 | 756 | 3,100 |
2018/04/23 | 746 | 752 | 746 | 747 | 1,500 |
2018/04/20 | 750 | 753 | 750 | 753 | 2,100 |
2018/04/19 | 742 | 751 | 742 | 748 | 2,600 |
2018/04/18 | 740 | 743 | 740 | 742 | 1,200 |
2018/04/17 | 739 | 740 | 737 | 740 | 1,200 |
2018/04/16 | 735 | 740 | 734 | 735 | 1,600 |
2018/04/13 | 732 | 740 | 732 | 732 | 2,000 |
2018/04/12 | 734 | 734 | 733 | 734 | 700 |
2018/04/11 | 731 | 738 | 730 | 734 | 1,500 |
2018/04/10 | 731 | 739 | 730 | 732 | 4,600 |
2018/04/09 | 735 | 735 | 733 | 734 | 1,700 |
2018/04/06 | 732 | 738 | 732 | 736 | 1,300 |
2018/04/05 | 739 | 739 | 734 | 738 | 900 |
2018/04/04 | 737 | 738 | 734 | 736 | 2,500 |
2018/04/03 | 716 | 729 | 716 | 726 | 2,600 |
2018/04/02 | 727 | 734 | 719 | 719 | 4,400 |
2018/03/30 | 722 | 734 | 722 | 733 | 1,900 |
2018/03/29 | 735 | 735 | 716 | 728 | 2,800 |
2018/03/28 | 720 | 733 | 715 | 733 | 4,900 |
2018/03/27 | 723 | 735 | 723 | 735 | 3,300 |
2018/03/26 | 710 | 736 | 706 | 723 | 7,100 |
2018/03/23 | 721 | 726 | 713 | 713 | 3,600 |
2018/03/22 | 720 | 729 | 720 | 729 | 1,800 |
2018/03/20 | 722 | 722 | 718 | 718 | 2,200 |
2018/03/19 | 724 | 730 | 716 | 724 | 3,500 |
2018/03/16 | 730 | 733 | 722 | 733 | 2,100 |
2018/03/15 | 731 | 731 | 719 | 727 | 1,300 |
2018/03/14 | 720 | 730 | 713 | 726 | 6,300 |
2018/03/13 | 720 | 722 | 716 | 720 | 2,200 |
2018/03/12 | 712 | 720 | 710 | 719 | 6,200 |
2018/03/09 | 716 | 719 | 710 | 712 | 6,600 |
2018/03/08 | 725 | 725 | 715 | 715 | 1,200 |
2018/03/07 | 725 | 727 | 721 | 726 | 2,800 |
2018/03/06 | 714 | 720 | 714 | 716 | 2,300 |
2018/03/05 | 721 | 730 | 712 | 714 | 8,700 |
2018/03/02 | 724 | 729 | 720 | 721 | 3,500 |
2018/03/01 | 737 | 737 | 726 | 726 | 2,200 |
2018/02/28 | 726 | 733 | 726 | 732 | 1,700 |
2018/02/27 | 733 | 733 | 726 | 726 | 2,500 |
2018/02/26 | 761 | 761 | 732 | 734 | 8,900 |
2018/02/23 | 735 | 746 | 735 | 746 | 2,200 |
2018/02/22 | 730 | 732 | 726 | 732 | 6,300 |
2018/02/21 | 728 | 729 | 725 | 729 | 1,700 |
2018/02/20 | 723 | 730 | 723 | 727 | 2,800 |
2018/02/19 | 729 | 733 | 723 | 723 | 2,600 |
2018/02/16 | 719 | 723 | 719 | 722 | 800 |
2018/02/15 | 718 | 724 | 718 | 721 | 2,300 |
2018/02/14 | 720 | 724 | 717 | 718 | 4,900 |
2018/02/13 | 721 | 724 | 717 | 720 | 5,200 |
2018/02/09 | 727 | 727 | 720 | 722 | 3,100 |
2018/02/08 | 742 | 742 | 730 | 733 | 1,700 |
2018/02/07 | 723 | 741 | 723 | 727 | 6,000 |
2018/02/06 | 721 | 731 | 714 | 716 | 7,200 |
2018/02/05 | 768 | 768 | 745 | 751 | 12,700 |
2018/02/02 | 772 | 772 | 768 | 770 | 4,000 |
2018/02/01 | 773 | 773 | 771 | 772 | 2,700 |
2018/01/31 | 774 | 775 | 768 | 768 | 2,500 |
2018/01/30 | 776 | 776 | 772 | 776 | 4,600 |
2018/01/29 | 773 | 776 | 773 | 773 | 4,400 |
2018/01/26 | 777 | 777 | 772 | 773 | 3,700 |
2018/01/25 | 774 | 775 | 769 | 774 | 1,900 |
2018/01/24 | 773 | 773 | 771 | 771 | 1,000 |
2018/01/23 | 771 | 773 | 768 | 773 | 1,300 |
2018/01/22 | 774 | 774 | 766 | 768 | 4,600 |
2018/01/19 | 770 | 774 | 768 | 768 | 1,900 |
2018/01/18 | 770 | 781 | 770 | 776 | 5,300 |
2018/01/17 | 765 | 781 | 764 | 772 | 7,200 |
2018/01/16 | 765 | 765 | 764 | 764 | 700 |
2018/01/15 | 763 | 766 | 763 | 765 | 1,800 |
2018/01/12 | 766 | 766 | 761 | 763 | 2,700 |
2018/01/11 | 765 | 765 | 759 | 763 | 1,200 |
2018/01/10 | 757 | 766 | 757 | 766 | 4,300 |
2018/01/09 | 760 | 760 | 757 | 757 | 1,600 |
2018/01/05 | 759 | 761 | 758 | 758 | 2,200 |
2018/01/04 | 759 | 759 | 753 | 757 | 1,800 |