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 |
---|---|---|---|---|---|
2019/12/30 | 543 | 548 | 543 | 548 | 2,400 |
2019/12/27 | 542 | 543 | 542 | 543 | 1,100 |
2019/12/26 | 544 | 544 | 537 | 540 | 4,900 |
2019/12/25 | 538 | 540 | 538 | 540 | 3,400 |
2019/12/24 | 538 | 539 | 538 | 538 | 1,800 |
2019/12/23 | 536 | 538 | 535 | 538 | 3,200 |
2019/12/20 | 540 | 540 | 536 | 537 | 2,100 |
2019/12/19 | 542 | 542 | 535 | 537 | 2,400 |
2019/12/18 | 538 | 542 | 538 | 542 | 2,500 |
2019/12/17 | 542 | 542 | 540 | 540 | 1,900 |
2019/12/16 | 545 | 545 | 541 | 542 | 2,000 |
2019/12/13 | 544 | 544 | 542 | 543 | 3,400 |
2019/12/12 | 536 | 539 | 536 | 539 | 900 |
2019/12/11 | 534 | 536 | 534 | 535 | 1,500 |
2019/12/10 | 544 | 544 | 532 | 533 | 4,900 |
2019/12/09 | 540 | 545 | 540 | 541 | 1,400 |
2019/12/06 | 541 | 544 | 540 | 540 | 3,000 |
2019/12/05 | 544 | 546 | 542 | 545 | 2,100 |
2019/12/04 | 544 | 545 | 542 | 544 | 1,600 |
2019/12/03 | 546 | 546 | 544 | 544 | 900 |
2019/12/02 | 544 | 549 | 544 | 546 | 1,800 |
2019/11/29 | 548 | 548 | 543 | 544 | 2,400 |
2019/11/28 | 547 | 549 | 545 | 549 | 1,800 |
2019/11/27 | 550 | 554 | 548 | 550 | 2,600 |
2019/11/26 | 553 | 554 | 551 | 553 | 2,600 |
2019/11/25 | 554 | 555 | 548 | 553 | 5,300 |
2019/11/22 | 549 | 553 | 545 | 552 | 5,100 |
2019/11/21 | 549 | 549 | 548 | 549 | 1,700 |
2019/11/20 | 536 | 549 | 536 | 549 | 8,900 |
2019/11/19 | 541 | 542 | 536 | 536 | 3,300 |
2019/11/18 | 547 | 547 | 541 | 541 | 4,900 |
2019/11/15 | 546 | 550 | 546 | 549 | 3,500 |
2019/11/14 | 550 | 550 | 547 | 547 | 1,800 |
2019/11/13 | 550 | 550 | 546 | 549 | 2,100 |
2019/11/12 | 547 | 550 | 545 | 550 | 3,000 |
2019/11/11 | 542 | 547 | 542 | 546 | 2,700 |
2019/11/08 | 541 | 543 | 541 | 542 | 1,300 |
2019/11/07 | 548 | 548 | 541 | 541 | 5,400 |
2019/11/06 | 543 | 549 | 543 | 549 | 2,700 |
2019/11/05 | 550 | 550 | 543 | 543 | 4,200 |
2019/11/01 | 549 | 549 | 544 | 547 | 3,400 |
2019/10/31 | 550 | 550 | 544 | 549 | 2,800 |
2019/10/30 | 544 | 550 | 533 | 550 | 10,000 |
2019/10/29 | 547 | 547 | 541 | 543 | 3,900 |
2019/10/28 | 525 | 532 | 525 | 530 | 10,300 |
2019/10/25 | 549 | 550 | 543 | 543 | 2,200 |
2019/10/24 | 549 | 550 | 545 | 547 | 1,900 |
2019/10/23 | 551 | 551 | 544 | 545 | 4,100 |
2019/10/21 | 551 | 554 | 550 | 554 | 1,200 |
2019/10/18 | 550 | 552 | 550 | 552 | 1,200 |
2019/10/17 | 555 | 555 | 550 | 550 | 2,500 |
2019/10/16 | 558 | 559 | 556 | 559 | 2,300 |
2019/10/15 | 557 | 558 | 553 | 557 | 3,300 |
2019/10/11 | 548 | 551 | 548 | 550 | 2,500 |
2019/10/10 | 546 | 548 | 541 | 548 | 1,000 |
2019/10/09 | 540 | 546 | 538 | 546 | 4,400 |
2019/10/08 | 537 | 542 | 537 | 540 | 1,900 |
2019/10/07 | 554 | 554 | 538 | 538 | 5,200 |
2019/10/04 | 553 | 558 | 549 | 551 | 4,600 |
2019/10/03 | 561 | 562 | 533 | 562 | 20,500 |
2019/10/02 | 555 | 613 | 554 | 564 | 109,300 |
2019/10/01 | 564 | 564 | 556 | 559 | 6,000 |
2019/09/30 | 575 | 582 | 564 | 564 | 12,900 |
2019/09/27 | 584 | 589 | 581 | 584 | 51,000 |
2019/09/26 | 599 | 599 | 592 | 592 | 119,600 |
2019/09/25 | 593 | 597 | 591 | 592 | 23,400 |
2019/09/24 | 601 | 604 | 591 | 591 | 25,600 |
2019/09/20 | 603 | 607 | 598 | 604 | 24,800 |
2019/09/19 | 603 | 607 | 600 | 604 | 19,100 |
2019/09/18 | 604 | 605 | 600 | 604 | 8,200 |
2019/09/17 | 605 | 606 | 601 | 602 | 7,100 |
2019/09/13 | 606 | 612 | 601 | 605 | 8,900 |
2019/09/12 | 609 | 612 | 603 | 603 | 8,300 |
2019/09/11 | 604 | 609 | 603 | 608 | 5,300 |
2019/09/10 | 600 | 606 | 600 | 604 | 3,200 |
2019/09/09 | 602 | 602 | 600 | 600 | 3,700 |
2019/09/06 | 600 | 602 | 598 | 602 | 6,800 |
2019/09/05 | 600 | 602 | 598 | 601 | 4,500 |
2019/09/04 | 600 | 600 | 599 | 599 | 3,700 |
2019/09/03 | 599 | 604 | 598 | 600 | 5,900 |
2019/09/02 | 595 | 600 | 594 | 598 | 3,400 |
2019/08/30 | 587 | 595 | 587 | 594 | 4,300 |
2019/08/29 | 581 | 591 | 580 | 587 | 4,500 |
2019/08/28 | 600 | 600 | 572 | 574 | 13,000 |
2019/08/27 | 599 | 599 | 597 | 597 | 900 |
2019/08/26 | 602 | 602 | 591 | 591 | 6,200 |
2019/08/23 | 599 | 604 | 597 | 600 | 3,600 |
2019/08/22 | 589 | 590 | 589 | 589 | 900 |
2019/08/21 | 585 | 592 | 585 | 589 | 2,800 |
2019/08/20 | 582 | 583 | 580 | 583 | 3,400 |
2019/08/19 | 589 | 589 | 583 | 583 | 2,500 |
2019/08/16 | 590 | 590 | 585 | 585 | 2,600 |
2019/08/15 | 593 | 593 | 589 | 591 | 1,000 |
2019/08/14 | 590 | 593 | 586 | 593 | 3,100 |
2019/08/13 | 589 | 589 | 587 | 589 | 1,800 |
2019/08/09 | 590 | 590 | 585 | 585 | 2,100 |
2019/08/08 | 599 | 600 | 588 | 591 | 2,500 |
2019/08/07 | 592 | 598 | 592 | 597 | 3,000 |
2019/08/06 | 590 | 590 | 585 | 590 | 2,900 |
2019/08/05 | 599 | 599 | 592 | 593 | 7,200 |
2019/08/02 | 593 | 593 | 592 | 592 | 3,400 |
2019/08/01 | 596 | 596 | 590 | 594 | 1,500 |
2019/07/31 | 590 | 593 | 585 | 587 | 2,200 |
2019/07/30 | 612 | 614 | 583 | 587 | 24,000 |
2019/07/29 | 616 | 624 | 600 | 612 | 4,500 |
2019/07/26 | 620 | 624 | 609 | 616 | 11,300 |
2019/07/25 | 580 | 610 | 580 | 610 | 3,800 |
2019/07/24 | 577 | 585 | 576 | 576 | 3,600 |
2019/07/23 | 599 | 599 | 573 | 575 | 8,500 |
2019/07/22 | 580 | 601 | 580 | 589 | 7,100 |
2019/07/19 | 593 | 593 | 579 | 582 | 2,000 |
2019/07/18 | 605 | 605 | 570 | 593 | 6,600 |
2019/07/17 | 626 | 630 | 603 | 603 | 11,700 |
2019/07/16 | 625 | 630 | 625 | 628 | 1,900 |
2019/07/12 | 622 | 630 | 622 | 625 | 1,200 |
2019/07/11 | 621 | 630 | 621 | 627 | 1,000 |
2019/07/10 | 632 | 637 | 629 | 629 | 3,700 |
2019/07/09 | 642 | 645 | 629 | 641 | 3,900 |
2019/07/08 | 616 | 631 | 616 | 631 | 2,900 |
2019/07/05 | 613 | 614 | 606 | 614 | 2,900 |
2019/07/04 | 612 | 613 | 611 | 613 | 1,400 |
2019/07/03 | 605 | 612 | 605 | 612 | 1,300 |
2019/07/02 | 613 | 613 | 605 | 610 | 2,000 |
2019/07/01 | 608 | 614 | 607 | 613 | 2,400 |
2019/06/28 | 594 | 604 | 586 | 598 | 3,800 |
2019/06/27 | 596 | 599 | 594 | 598 | 2,800 |
2019/06/26 | 593 | 597 | 592 | 597 | 4,100 |
2019/06/25 | 576 | 584 | 576 | 583 | 2,300 |
2019/06/24 | 594 | 594 | 576 | 578 | 1,400 |
2019/06/21 | 590 | 596 | 589 | 592 | 3,400 |
2019/06/20 | 585 | 590 | 584 | 590 | 1,400 |
2019/06/19 | 586 | 586 | 584 | 584 | 1,800 |
2019/06/18 | 583 | 588 | 583 | 586 | 1,100 |
2019/06/17 | 588 | 588 | 583 | 583 | 2,000 |
2019/06/14 | 588 | 588 | 586 | 586 | 1,600 |
2019/06/13 | 583 | 588 | 581 | 588 | 1,700 |
2019/06/12 | 578 | 595 | 577 | 583 | 6,300 |
2019/06/11 | 570 | 581 | 570 | 581 | 5,500 |
2019/06/10 | 570 | 574 | 569 | 570 | 2,000 |
2019/06/07 | 551 | 564 | 550 | 563 | 5,900 |
2019/06/06 | 565 | 565 | 555 | 560 | 800 |
2019/06/05 | 547 | 555 | 547 | 555 | 2,900 |
2019/06/04 | 551 | 553 | 550 | 553 | 1,100 |
2019/06/03 | 552 | 555 | 551 | 551 | 1,000 |
2019/05/31 | 550 | 557 | 547 | 552 | 3,700 |
2019/05/30 | 559 | 559 | 551 | 551 | 1,800 |
2019/05/29 | 513 | 551 | 513 | 551 | 9,100 |
2019/05/28 | 538 | 550 | 525 | 525 | 8,200 |
2019/05/27 | 544 | 545 | 528 | 531 | 8,800 |
2019/05/24 | 563 | 563 | 542 | 544 | 3,300 |
2019/05/23 | 545 | 556 | 540 | 554 | 3,700 |
2019/05/22 | 551 | 554 | 551 | 551 | 1,700 |
2019/05/21 | 553 | 554 | 551 | 551 | 1,500 |
2019/05/20 | 553 | 553 | 551 | 552 | 600 |
2019/05/17 | 552 | 556 | 552 | 553 | 2,000 |
2019/05/16 | 545 | 551 | 545 | 549 | 3,800 |
2019/05/15 | 548 | 548 | 544 | 547 | 400 |
2019/05/14 | 543 | 549 | 543 | 545 | 1,100 |
2019/05/13 | 551 | 551 | 542 | 542 | 4,000 |
2019/05/10 | 557 | 557 | 541 | 541 | 3,000 |
2019/05/09 | 553 | 553 | 536 | 537 | 9,700 |
2019/05/08 | 552 | 554 | 549 | 554 | 2,700 |
2019/05/07 | 547 | 559 | 543 | 553 | 7,200 |
2019/04/26 | 571 | 571 | 564 | 565 | 5,400 |
2019/04/25 | 568 | 568 | 562 | 565 | 2,800 |
2019/04/24 | 563 | 567 | 563 | 564 | 1,500 |
2019/04/23 | 567 | 568 | 555 | 564 | 4,000 |
2019/04/22 | 556 | 566 | 556 | 558 | 3,100 |
2019/04/19 | 553 | 556 | 553 | 556 | 4,300 |
2019/04/18 | 554 | 555 | 552 | 552 | 1,400 |
2019/04/17 | 558 | 558 | 553 | 556 | 1,800 |
2019/04/16 | 554 | 557 | 554 | 556 | 1,100 |
2019/04/15 | 560 | 561 | 550 | 552 | 3,300 |
2019/04/12 | 560 | 561 | 560 | 560 | 2,100 |
2019/04/11 | 554 | 559 | 554 | 559 | 1,400 |
2019/04/10 | 565 | 571 | 551 | 554 | 7,800 |
2019/04/09 | 567 | 574 | 562 | 566 | 3,300 |
2019/04/08 | 568 | 570 | 563 | 566 | 2,300 |
2019/04/05 | 568 | 570 | 563 | 568 | 1,500 |
2019/04/04 | 567 | 573 | 565 | 568 | 3,200 |
2019/04/03 | 563 | 570 | 560 | 570 | 6,200 |
2019/04/02 | 578 | 579 | 574 | 576 | 1,900 |
2019/04/01 | 572 | 576 | 570 | 576 | 4,500 |
2019/03/29 | 566 | 572 | 566 | 570 | 3,000 |
2019/03/28 | 565 | 572 | 563 | 566 | 3,600 |
2019/03/27 | 560 | 566 | 555 | 566 | 2,300 |
2019/03/26 | 558 | 574 | 558 | 574 | 8,900 |
2019/03/25 | 555 | 558 | 541 | 558 | 7,200 |
2019/03/22 | 541 | 545 | 541 | 545 | 3,000 |
2019/03/20 | 541 | 546 | 540 | 541 | 2,000 |
2019/03/19 | 542 | 546 | 540 | 543 | 4,100 |
2019/03/18 | 552 | 552 | 544 | 545 | 3,400 |
2019/03/15 | 548 | 556 | 548 | 552 | 41,600 |
2019/03/14 | 554 | 554 | 551 | 553 | 800 |
2019/03/13 | 550 | 553 | 547 | 550 | 2,700 |
2019/03/12 | 554 | 554 | 549 | 551 | 3,500 |
2019/03/11 | 551 | 552 | 549 | 551 | 4,500 |
2019/03/08 | 570 | 570 | 547 | 547 | 5,700 |
2019/03/07 | 576 | 578 | 571 | 572 | 2,600 |
2019/03/06 | 578 | 582 | 574 | 579 | 4,000 |
2019/03/05 | 571 | 586 | 571 | 583 | 6,200 |
2019/03/04 | 558 | 570 | 558 | 569 | 4,500 |
2019/03/01 | 552 | 556 | 551 | 556 | 3,000 |
2019/02/28 | 559 | 568 | 551 | 552 | 8,000 |
2019/02/27 | 582 | 582 | 556 | 559 | 9,000 |
2019/02/26 | 583 | 583 | 578 | 581 | 4,600 |
2019/02/25 | 570 | 579 | 570 | 579 | 3,100 |
2019/02/22 | 580 | 583 | 569 | 573 | 5,800 |
2019/02/21 | 582 | 582 | 580 | 581 | 2,200 |
2019/02/20 | 572 | 581 | 572 | 581 | 2,500 |
2019/02/19 | 570 | 577 | 570 | 573 | 3,100 |
2019/02/18 | 570 | 573 | 562 | 573 | 3,600 |
2019/02/15 | 565 | 569 | 563 | 563 | 3,000 |
2019/02/14 | 555 | 569 | 555 | 566 | 3,700 |
2019/02/13 | 559 | 559 | 553 | 557 | 4,400 |
2019/02/12 | 565 | 565 | 551 | 552 | 5,200 |
2019/02/08 | 556 | 565 | 556 | 563 | 2,100 |
2019/02/07 | 564 | 564 | 557 | 557 | 5,100 |
2019/02/06 | 557 | 565 | 557 | 565 | 4,100 |
2019/02/05 | 549 | 552 | 549 | 551 | 3,200 |
2019/02/04 | 544 | 546 | 536 | 545 | 3,200 |
2019/02/01 | 546 | 564 | 544 | 546 | 3,400 |
2019/01/31 | 563 | 568 | 545 | 546 | 5,900 |
2019/01/30 | 568 | 571 | 557 | 564 | 11,800 |
2019/01/29 | 572 | 572 | 556 | 570 | 9,700 |
2019/01/28 | 606 | 606 | 571 | 571 | 16,800 |
2019/01/25 | 618 | 618 | 567 | 609 | 29,100 |
2019/01/24 | 603 | 650 | 603 | 619 | 12,700 |
2019/01/23 | 627 | 627 | 600 | 600 | 3,200 |
2019/01/22 | 604 | 631 | 604 | 627 | 5,300 |
2019/01/21 | 600 | 622 | 599 | 605 | 9,300 |
2019/01/18 | 589 | 600 | 589 | 600 | 4,300 |
2019/01/17 | 576 | 589 | 576 | 588 | 2,800 |
2019/01/16 | 578 | 589 | 566 | 566 | 1,600 |
2019/01/15 | 559 | 584 | 559 | 578 | 1,900 |
2019/01/11 | 568 | 568 | 545 | 559 | 4,200 |
2019/01/10 | 566 | 585 | 566 | 570 | 3,900 |
2019/01/09 | 559 | 570 | 554 | 566 | 2,200 |
2019/01/08 | 546 | 549 | 544 | 549 | 2,300 |
2019/01/07 | 529 | 541 | 529 | 540 | 3,700 |
2019/01/04 | 528 | 538 | 521 | 529 | 4,000 |