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
2020/12/30 326 327 320 324 17,000
2020/12/29 326 327 321 326 7,800
2020/12/28 329 329 320 326 30,200
2020/12/25 322 329 322 329 24,900
2020/12/24 318 321 316 320 9,200
2020/12/23 314 318 314 316 12,500
2020/12/22 320 322 314 314 41,500
2020/12/21 320 325 320 325 14,600
2020/12/18 328 328 320 325 20,300
2020/12/17 337 337 328 328 28,600
2020/12/16 343 343 336 340 26,400
2020/12/15 337 339 335 338 23,400
2020/12/14 344 344 322 333 80,300
2020/12/11 333 337 328 337 50,200
2020/12/10 326 326 320 326 43,400
2020/12/09 324 328 318 318 72,700
2020/12/08 323 324 319 321 27,800
2020/12/07 335 335 316 327 66,400
2020/12/04 345 345 320 328 103,700
2020/12/03 355 355 328 341 86,000
2020/12/02 371 371 337 339 85,800
2020/12/01 383 385 365 365 34,000
2020/11/30 404 405 385 385 24,000
2020/11/27 416 416 388 401 41,400
2020/11/26 413 413 405 408 9,400
2020/11/25 412 414 398 408 43,200
2020/11/24 440 440 409 416 29,000
2020/11/20 451 455 438 440 14,600
2020/11/19 481 485 457 457 13,200
2020/11/18 484 488 484 488 900
2020/11/17 491 491 484 484 3,100
2020/11/16 497 497 492 492 2,000
2020/11/13 495 497 486 493 5,600
2020/11/12 486 494 485 494 4,000
2020/11/11 479 486 471 486 6,700
2020/11/10 460 471 460 471 3,300
2020/11/09 455 469 454 460 6,400
2020/11/06 454 454 453 453 1,200
2020/11/05 450 454 450 454 1,300
2020/11/04 448 449 447 449 1,300
2020/11/02 450 453 446 446 3,300
2020/10/30 449 451 446 446 4,000
2020/10/29 452 455 452 454 3,900
2020/10/28 471 471 465 465 2,000
2020/10/27 461 470 461 470 4,500
2020/10/26 482 482 469 469 4,300
2020/10/23 479 480 475 476 5,700
2020/10/22 475 480 475 479 2,400
2020/10/21 477 478 476 478 1,400
2020/10/20 478 480 477 478 1,600
2020/10/19 484 484 478 480 2,600
2020/10/16 473 480 473 479 2,800
2020/10/15 483 483 473 473 2,300
2020/10/14 491 491 483 483 1,900
2020/10/13 497 497 491 491 1,800
2020/10/12 497 497 497 497 700
2020/10/09 498 498 495 497 1,200
2020/10/08 498 498 497 498 3,200
2020/10/07 498 498 493 498 2,400
2020/10/06 494 498 494 498 4,700
2020/10/05 498 498 489 498 5,900
2020/10/02 498 498 491 494 7,200
2020/09/30 495 495 489 495 19,800
2020/09/29 470 490 464 489 39,400
2020/09/28 490 490 461 463 61,600
2020/09/25 500 500 484 491 19,900
2020/09/24 511 514 500 500 13,200
2020/09/23 522 523 515 517 15,500
2020/09/18 530 530 519 521 17,000
2020/09/17 540 540 525 530 13,200
2020/09/16 541 545 533 534 5,500
2020/09/15 555 555 537 538 19,800
2020/09/14 554 555 549 554 8,500
2020/09/11 554 554 547 554 19,700
2020/09/10 551 551 543 547 7,100
2020/09/09 550 551 545 545 10,000
2020/09/08 548 554 547 553 10,600
2020/09/07 531 549 531 548 31,200
2020/09/04 537 539 531 535 13,100
2020/09/03 535 538 533 538 5,400
2020/09/02 532 532 525 526 8,900
2020/09/01 526 528 522 524 4,900
2020/08/31 532 539 521 521 21,200
2020/08/28 533 541 533 537 11,700
2020/08/27 542 542 533 540 9,700
2020/08/26 539 539 530 532 6,300
2020/08/25 535 539 525 531 10,300
2020/08/24 525 531 525 525 2,200
2020/08/21 526 530 519 521 15,600
2020/08/20 522 523 520 523 6,400
2020/08/19 519 520 516 520 7,800
2020/08/18 517 520 514 515 1,200
2020/08/17 513 517 513 517 2,000
2020/08/14 518 519 513 513 5,900
2020/08/13 515 519 512 518 3,100
2020/08/12 523 523 505 515 5,900
2020/08/11 519 523 513 523 5,200
2020/08/07 516 516 512 516 6,200
2020/08/06 502 505 502 502 6,900
2020/08/05 520 520 498 505 4,800
2020/08/04 495 521 495 521 3,600
2020/08/03 474 500 469 494 6,100
2020/07/31 481 492 465 465 7,900
2020/07/30 499 499 486 488 5,400
2020/07/29 495 499 494 495 2,200
2020/07/28 493 501 493 495 4,600
2020/07/27 502 502 492 500 11,300
2020/07/22 473 495 473 494 3,500
2020/07/21 470 482 470 481 5,900
2020/07/20 476 478 468 472 9,200
2020/07/17 505 505 471 476 17,800
2020/07/16 501 509 500 505 7,100
2020/07/15 481 512 481 486 10,200
2020/07/14 508 511 465 465 22,000
2020/07/13 540 540 527 528 6,300
2020/07/10 550 550 534 534 25,600
2020/07/09 543 546 540 540 2,900
2020/07/08 549 550 543 543 6,400
2020/07/07 551 552 546 550 4,600
2020/07/06 553 553 543 545 21,700
2020/07/03 543 549 543 549 3,000
2020/07/02 540 550 540 544 5,800
2020/07/01 545 545 539 540 1,500
2020/06/30 557 561 545 545 4,000
2020/06/29 542 564 542 563 12,800
2020/06/26 550 550 540 542 3,000
2020/06/25 542 548 535 545 5,500
2020/06/24 548 548 542 544 2,100
2020/06/23 545 546 542 546 1,100
2020/06/22 549 549 545 545 1,000
2020/06/19 549 549 544 544 900
2020/06/18 551 551 544 545 1,200
2020/06/17 550 550 541 543 2,100
2020/06/16 547 547 541 546 2,100
2020/06/15 553 553 546 546 1,800
2020/06/12 554 555 549 553 5,000
2020/06/11 552 555 552 555 2,900
2020/06/10 555 555 547 553 1,300
2020/06/09 555 555 551 555 1,400
2020/06/08 550 554 547 554 6,800
2020/06/05 549 549 546 548 1,800
2020/06/04 549 549 540 548 1,400
2020/06/03 547 548 545 547 2,800
2020/06/02 541 546 541 546 4,500
2020/06/01 534 542 534 536 900
2020/05/29 549 549 532 532 3,700
2020/05/28 522 549 521 549 9,000
2020/05/27 513 520 507 520 7,800
2020/05/26 510 510 503 509 6,900
2020/05/25 493 515 493 500 20,000
2020/05/22 499 499 492 496 1,200
2020/05/21 504 504 492 499 2,800
2020/05/20 495 501 495 501 2,500
2020/05/19 520 535 500 501 11,700
2020/05/18 505 519 505 519 2,400
2020/05/15 514 515 505 505 3,200
2020/05/14 517 517 504 504 3,600
2020/05/13 509 510 509 510 1,300
2020/05/12 516 517 510 514 2,700
2020/05/11 518 524 516 524 4,700
2020/05/08 518 518 508 518 1,800
2020/05/07 498 518 498 518 3,400
2020/05/01 505 510 493 508 7,500
2020/04/30 525 532 516 522 9,800
2020/04/28 504 535 497 525 36,200
2020/04/27 490 504 489 504 10,700
2020/04/24 485 485 479 485 7,300
2020/04/23 471 485 469 485 6,500
2020/04/22 461 470 461 469 3,400
2020/04/21 470 473 465 473 3,500
2020/04/20 474 474 461 472 6,100
2020/04/17 469 481 469 472 4,300
2020/04/16 470 470 463 465 2,300
2020/04/15 467 481 467 477 3,800
2020/04/14 460 476 460 466 3,300
2020/04/13 468 468 456 464 3,100
2020/04/10 468 476 450 476 9,200
2020/04/09 451 470 451 468 5,000
2020/04/08 423 488 422 467 21,200
2020/04/07 423 427 415 423 5,700
2020/04/06 412 423 412 423 7,600
2020/04/03 424 434 420 420 2,200
2020/04/02 422 432 416 424 4,400
2020/04/01 430 440 427 436 10,400
2020/03/31 425 430 412 430 4,400
2020/03/30 425 430 412 425 6,500
2020/03/27 425 439 420 435 8,100
2020/03/26 420 422 407 422 13,900
2020/03/25 404 407 393 407 6,200
2020/03/24 376 403 376 403 4,100
2020/03/23 365 400 365 400 7,500
2020/03/19 359 364 359 364 5,900
2020/03/18 346 363 346 357 12,100
2020/03/17 325 346 325 346 5,800
2020/03/16 327 350 327 343 4,800
2020/03/13 330 338 314 325 10,300
2020/03/12 347 372 338 346 16,300
2020/03/11 362 386 348 349 29,000
2020/03/10 359 369 348 362 50,400
2020/03/09 400 402 390 399 10,200
2020/03/06 410 420 410 420 13,200
2020/03/05 455 455 418 424 19,100
2020/03/04 469 469 454 454 4,900
2020/03/03 472 472 463 464 4,200
2020/03/02 440 467 440 463 12,900
2020/02/28 500 500 464 464 9,400
2020/02/27 523 534 501 501 4,500
2020/02/26 536 536 523 523 4,300
2020/02/25 534 534 523 526 5,800
2020/02/21 539 540 536 539 600
2020/02/20 540 540 540 540 700
2020/02/19 542 542 536 540 1,400
2020/02/18 541 541 538 538 3,000
2020/02/17 540 542 538 541 2,300
2020/02/14 540 543 540 540 2,000
2020/02/13 544 546 543 545 1,400
2020/02/12 544 548 543 546 1,400
2020/02/10 551 551 545 546 3,500
2020/02/07 550 551 545 551 2,700
2020/02/06 551 551 548 550 1,500
2020/02/05 550 550 544 546 2,300
2020/02/04 542 548 542 548 2,200
2020/02/03 551 565 549 549 5,800
2020/01/31 546 549 545 545 2,100
2020/01/30 548 549 546 548 5,300
2020/01/29 543 548 543 548 2,900
2020/01/28 544 549 543 543 3,500
2020/01/27 549 549 544 545 3,300
2020/01/24 548 548 544 546 3,200
2020/01/23 546 546 544 545 1,500
2020/01/22 545 546 544 546 1,500
2020/01/21 547 547 543 545 1,000
2020/01/20 547 550 546 548 3,600
2020/01/17 545 550 545 547 1,200
2020/01/16 547 552 545 545 1,100
2020/01/15 545 554 543 547 3,600
2020/01/14 546 546 545 545 900
2020/01/10 547 547 545 545 1,300
2020/01/09 554 554 544 546 1,500
2020/01/08 543 545 541 545 2,800
2020/01/07 555 555 550 550 3,400
2020/01/06 548 555 546 553 4,400

このページの先頭へ