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 |
---|---|---|---|---|---|
2023/12/29 | 413 | 421 | 413 | 421 | 7,500 |
2023/12/28 | 406 | 413 | 406 | 413 | 4,800 |
2023/12/27 | 403 | 408 | 403 | 408 | 11,300 |
2023/12/26 | 407 | 407 | 402 | 403 | 7,000 |
2023/12/25 | 408 | 408 | 400 | 407 | 16,300 |
2023/12/22 | 406 | 410 | 405 | 407 | 3,400 |
2023/12/21 | 406 | 408 | 406 | 406 | 2,700 |
2023/12/20 | 410 | 410 | 406 | 407 | 4,100 |
2023/12/19 | 410 | 410 | 407 | 409 | 1,900 |
2023/12/18 | 407 | 410 | 406 | 410 | 2,100 |
2023/12/15 | 411 | 411 | 406 | 406 | 1,800 |
2023/12/14 | 412 | 413 | 406 | 409 | 13,300 |
2023/12/13 | 411 | 414 | 411 | 414 | 1,200 |
2023/12/12 | 411 | 413 | 411 | 411 | 1,300 |
2023/12/11 | 415 | 415 | 411 | 412 | 1,200 |
2023/12/08 | 414 | 416 | 411 | 411 | 3,500 |
2023/12/07 | 416 | 416 | 414 | 414 | 2,100 |
2023/12/06 | 415 | 416 | 415 | 416 | 1,600 |
2023/12/05 | 412 | 416 | 412 | 414 | 1,900 |
2023/12/04 | 410 | 412 | 410 | 412 | 1,000 |
2023/12/01 | 411 | 412 | 410 | 410 | 2,800 |
2023/11/30 | 410 | 414 | 410 | 412 | 7,800 |
2023/11/29 | 416 | 417 | 414 | 416 | 800 |
2023/11/28 | 419 | 419 | 402 | 419 | 16,500 |
2023/11/27 | 422 | 422 | 418 | 418 | 4,600 |
2023/11/24 | 420 | 420 | 418 | 418 | 2,600 |
2023/11/22 | 417 | 419 | 415 | 419 | 3,000 |
2023/11/21 | 419 | 419 | 414 | 417 | 2,500 |
2023/11/20 | 415 | 420 | 415 | 415 | 2,200 |
2023/11/17 | 415 | 418 | 414 | 417 | 2,200 |
2023/11/16 | 424 | 424 | 414 | 415 | 4,100 |
2023/11/15 | 425 | 425 | 421 | 422 | 900 |
2023/11/14 | 426 | 426 | 424 | 424 | 1,100 |
2023/11/13 | 426 | 426 | 425 | 426 | 900 |
2023/11/10 | 429 | 430 | 426 | 428 | 3,200 |
2023/11/09 | 430 | 432 | 430 | 430 | 600 |
2023/11/08 | 431 | 431 | 430 | 430 | 800 |
2023/11/07 | 429 | 434 | 429 | 433 | 2,000 |
2023/11/06 | 431 | 435 | 429 | 429 | 2,300 |
2023/11/02 | 431 | 435 | 421 | 432 | 10,000 |
2023/11/01 | 402 | 436 | 402 | 436 | 38,900 |
2023/10/31 | 407 | 407 | 398 | 404 | 12,400 |
2023/10/30 | 408 | 412 | 402 | 406 | 18,100 |
2023/10/27 | 403 | 410 | 403 | 408 | 2,200 |
2023/10/26 | 406 | 406 | 403 | 403 | 4,700 |
2023/10/25 | 410 | 410 | 404 | 406 | 5,000 |
2023/10/24 | 410 | 411 | 402 | 407 | 4,600 |
2023/10/23 | 413 | 413 | 408 | 408 | 2,800 |
2023/10/20 | 410 | 412 | 410 | 410 | 1,500 |
2023/10/19 | 411 | 413 | 410 | 410 | 1,600 |
2023/10/18 | 412 | 417 | 411 | 411 | 1,900 |
2023/10/17 | 416 | 416 | 411 | 412 | 3,300 |
2023/10/16 | 417 | 420 | 416 | 416 | 2,700 |
2023/10/13 | 427 | 427 | 421 | 421 | 2,400 |
2023/10/12 | 420 | 428 | 417 | 428 | 4,900 |
2023/10/11 | 422 | 425 | 418 | 421 | 7,000 |
2023/10/10 | 423 | 423 | 417 | 418 | 4,200 |
2023/10/06 | 425 | 426 | 423 | 425 | 2,300 |
2023/10/05 | 414 | 421 | 414 | 419 | 4,600 |
2023/10/04 | 409 | 414 | 406 | 414 | 6,100 |
2023/10/03 | 431 | 431 | 401 | 410 | 37,400 |
2023/10/02 | 446 | 448 | 432 | 432 | 11,000 |
2023/09/29 | 437 | 443 | 437 | 441 | 11,200 |
2023/09/28 | 449 | 453 | 440 | 440 | 12,600 |
2023/09/27 | 450 | 455 | 443 | 455 | 47,200 |
2023/09/26 | 446 | 449 | 445 | 449 | 11,800 |
2023/09/25 | 440 | 447 | 440 | 447 | 11,200 |
2023/09/22 | 445 | 450 | 445 | 448 | 4,800 |
2023/09/21 | 448 | 448 | 443 | 443 | 5,800 |
2023/09/20 | 444 | 448 | 441 | 446 | 7,000 |
2023/09/19 | 432 | 450 | 432 | 445 | 14,000 |
2023/09/15 | 427 | 429 | 427 | 429 | 3,300 |
2023/09/14 | 427 | 429 | 427 | 427 | 1,500 |
2023/09/13 | 424 | 429 | 424 | 427 | 1,600 |
2023/09/12 | 429 | 429 | 424 | 424 | 2,700 |
2023/09/11 | 426 | 431 | 424 | 424 | 12,200 |
2023/09/08 | 425 | 426 | 424 | 426 | 3,000 |
2023/09/07 | 423 | 425 | 422 | 425 | 5,800 |
2023/09/06 | 422 | 423 | 420 | 423 | 4,700 |
2023/09/05 | 421 | 422 | 420 | 422 | 2,300 |
2023/09/04 | 420 | 421 | 418 | 421 | 3,000 |
2023/09/01 | 416 | 419 | 416 | 419 | 2,100 |
2023/08/31 | 421 | 421 | 417 | 417 | 3,100 |
2023/08/30 | 420 | 421 | 420 | 420 | 2,300 |
2023/08/29 | 420 | 421 | 417 | 420 | 4,000 |
2023/08/28 | 417 | 419 | 417 | 419 | 4,500 |
2023/08/25 | 419 | 419 | 417 | 419 | 3,500 |
2023/08/24 | 412 | 415 | 412 | 414 | 1,400 |
2023/08/23 | 412 | 415 | 412 | 412 | 3,500 |
2023/08/22 | 411 | 413 | 411 | 412 | 1,000 |
2023/08/21 | 412 | 414 | 411 | 411 | 900 |
2023/08/18 | 412 | 414 | 410 | 412 | 1,700 |
2023/08/17 | 410 | 412 | 409 | 412 | 1,200 |
2023/08/16 | 414 | 414 | 410 | 411 | 2,200 |
2023/08/15 | 412 | 414 | 410 | 410 | 1,900 |
2023/08/14 | 411 | 414 | 411 | 412 | 1,500 |
2023/08/10 | 410 | 413 | 408 | 411 | 2,300 |
2023/08/09 | 407 | 410 | 407 | 410 | 900 |
2023/08/08 | 407 | 409 | 407 | 407 | 1,300 |
2023/08/07 | 406 | 407 | 403 | 407 | 2,000 |
2023/08/04 | 405 | 407 | 403 | 403 | 2,900 |
2023/08/03 | 407 | 407 | 405 | 405 | 1,900 |
2023/08/02 | 406 | 409 | 406 | 407 | 1,500 |
2023/08/01 | 416 | 417 | 403 | 406 | 11,800 |
2023/07/31 | 410 | 416 | 403 | 416 | 9,600 |
2023/07/28 | 411 | 413 | 398 | 398 | 27,200 |
2023/07/27 | 414 | 414 | 412 | 414 | 2,300 |
2023/07/26 | 416 | 416 | 413 | 413 | 8,300 |
2023/07/25 | 410 | 412 | 406 | 412 | 2,900 |
2023/07/24 | 405 | 409 | 404 | 407 | 2,900 |
2023/07/21 | 402 | 405 | 402 | 403 | 2,500 |
2023/07/20 | 402 | 403 | 401 | 401 | 2,600 |
2023/07/19 | 402 | 403 | 400 | 400 | 3,100 |
2023/07/18 | 402 | 403 | 400 | 400 | 7,900 |
2023/07/14 | 406 | 406 | 399 | 399 | 8,100 |
2023/07/13 | 403 | 407 | 401 | 407 | 3,000 |
2023/07/12 | 407 | 407 | 400 | 400 | 5,700 |
2023/07/11 | 413 | 413 | 406 | 406 | 6,800 |
2023/07/10 | 415 | 415 | 412 | 412 | 3,500 |
2023/07/07 | 417 | 417 | 414 | 414 | 3,100 |
2023/07/06 | 416 | 417 | 416 | 417 | 700 |
2023/07/05 | 421 | 421 | 416 | 416 | 2,500 |
2023/07/04 | 420 | 421 | 419 | 419 | 1,800 |
2023/07/03 | 420 | 421 | 416 | 416 | 5,100 |
2023/06/30 | 418 | 418 | 414 | 414 | 2,200 |
2023/06/29 | 420 | 420 | 415 | 418 | 3,000 |
2023/06/28 | 420 | 420 | 415 | 418 | 4,600 |
2023/06/27 | 414 | 420 | 411 | 417 | 5,300 |
2023/06/26 | 412 | 415 | 411 | 413 | 5,900 |
2023/06/23 | 405 | 410 | 405 | 410 | 2,600 |
2023/06/22 | 408 | 409 | 405 | 405 | 2,700 |
2023/06/21 | 408 | 410 | 407 | 408 | 2,400 |
2023/06/20 | 404 | 408 | 404 | 408 | 1,700 |
2023/06/19 | 408 | 408 | 404 | 407 | 4,400 |
2023/06/16 | 407 | 407 | 403 | 407 | 2,100 |
2023/06/15 | 404 | 407 | 403 | 403 | 900 |
2023/06/14 | 404 | 407 | 404 | 404 | 1,800 |
2023/06/13 | 407 | 407 | 403 | 404 | 2,300 |
2023/06/12 | 402 | 405 | 402 | 405 | 1,600 |
2023/06/09 | 398 | 402 | 398 | 402 | 4,000 |
2023/06/08 | 402 | 402 | 399 | 399 | 3,200 |
2023/06/07 | 401 | 405 | 401 | 402 | 6,000 |
2023/06/06 | 402 | 402 | 400 | 402 | 1,400 |
2023/06/05 | 405 | 405 | 400 | 402 | 2,500 |
2023/06/02 | 401 | 405 | 400 | 401 | 2,400 |
2023/06/01 | 396 | 399 | 395 | 399 | 2,700 |
2023/05/31 | 399 | 400 | 395 | 395 | 5,600 |
2023/05/30 | 402 | 402 | 399 | 399 | 3,600 |
2023/05/29 | 408 | 408 | 400 | 402 | 5,800 |
2023/05/26 | 403 | 406 | 403 | 404 | 8,600 |
2023/05/25 | 400 | 400 | 398 | 400 | 2,500 |
2023/05/24 | 399 | 399 | 398 | 398 | 1,400 |
2023/05/23 | 397 | 400 | 397 | 399 | 1,600 |
2023/05/22 | 398 | 400 | 397 | 397 | 3,400 |
2023/05/19 | 396 | 398 | 396 | 396 | 1,500 |
2023/05/18 | 398 | 399 | 396 | 396 | 1,800 |
2023/05/17 | 399 | 399 | 396 | 398 | 2,100 |
2023/05/16 | 397 | 397 | 395 | 397 | 2,300 |
2023/05/15 | 398 | 399 | 396 | 398 | 4,100 |
2023/05/12 | 396 | 399 | 396 | 399 | 3,800 |
2023/05/11 | 398 | 400 | 396 | 396 | 8,900 |
2023/05/10 | 400 | 401 | 398 | 398 | 4,000 |
2023/05/09 | 400 | 402 | 400 | 400 | 2,700 |
2023/05/08 | 401 | 402 | 400 | 400 | 6,000 |
2023/05/02 | 410 | 410 | 402 | 402 | 8,400 |
2023/05/01 | 419 | 420 | 409 | 410 | 9,500 |
2023/04/28 | 419 | 419 | 413 | 415 | 5,800 |
2023/04/27 | 411 | 419 | 406 | 414 | 25,900 |
2023/04/26 | 409 | 412 | 407 | 411 | 8,100 |
2023/04/25 | 415 | 415 | 411 | 415 | 5,700 |
2023/04/24 | 411 | 415 | 408 | 415 | 6,000 |
2023/04/21 | 409 | 414 | 409 | 411 | 3,300 |
2023/04/20 | 409 | 411 | 405 | 409 | 5,700 |
2023/04/19 | 409 | 411 | 409 | 411 | 6,800 |
2023/04/18 | 408 | 409 | 402 | 409 | 2,400 |
2023/04/17 | 407 | 407 | 401 | 402 | 2,600 |
2023/04/14 | 409 | 409 | 403 | 403 | 3,000 |
2023/04/13 | 406 | 409 | 402 | 405 | 2,600 |
2023/04/12 | 406 | 406 | 404 | 406 | 1,300 |
2023/04/11 | 402 | 405 | 401 | 403 | 3,300 |
2023/04/10 | 407 | 407 | 399 | 402 | 3,000 |
2023/04/07 | 401 | 401 | 395 | 400 | 5,100 |
2023/04/06 | 400 | 406 | 400 | 402 | 5,200 |
2023/04/05 | 403 | 406 | 400 | 403 | 3,300 |
2023/04/04 | 401 | 406 | 400 | 403 | 3,700 |
2023/04/03 | 402 | 406 | 401 | 402 | 3,500 |
2023/03/31 | 401 | 404 | 398 | 402 | 3,600 |
2023/03/30 | 402 | 404 | 400 | 400 | 14,900 |
2023/03/29 | 411 | 420 | 408 | 420 | 43,900 |
2023/03/28 | 409 | 411 | 407 | 411 | 10,100 |
2023/03/27 | 416 | 416 | 406 | 409 | 13,700 |
2023/03/24 | 406 | 412 | 405 | 412 | 5,500 |
2023/03/23 | 411 | 411 | 407 | 410 | 3,300 |
2023/03/22 | 405 | 412 | 405 | 411 | 4,400 |
2023/03/20 | 416 | 416 | 405 | 405 | 4,700 |
2023/03/17 | 410 | 413 | 403 | 405 | 2,800 |
2023/03/16 | 405 | 411 | 404 | 407 | 3,400 |
2023/03/15 | 409 | 411 | 409 | 409 | 2,000 |
2023/03/14 | 409 | 409 | 403 | 403 | 2,000 |
2023/03/13 | 408 | 411 | 405 | 408 | 5,300 |
2023/03/10 | 415 | 415 | 408 | 408 | 7,000 |
2023/03/09 | 413 | 413 | 409 | 413 | 2,700 |
2023/03/08 | 410 | 415 | 410 | 413 | 3,600 |
2023/03/07 | 406 | 411 | 406 | 410 | 5,300 |
2023/03/06 | 406 | 410 | 406 | 410 | 5,400 |
2023/03/03 | 399 | 406 | 399 | 404 | 3,200 |
2023/03/02 | 407 | 407 | 399 | 399 | 8,900 |
2023/03/01 | 403 | 404 | 401 | 403 | 1,300 |
2023/02/28 | 404 | 404 | 400 | 400 | 4,500 |
2023/02/27 | 403 | 404 | 400 | 404 | 6,000 |
2023/02/24 | 388 | 398 | 388 | 398 | 2,500 |
2023/02/22 | 396 | 396 | 387 | 387 | 5,200 |
2023/02/21 | 401 | 401 | 395 | 396 | 3,600 |
2023/02/20 | 397 | 400 | 397 | 399 | 2,300 |
2023/02/17 | 398 | 402 | 397 | 397 | 3,200 |
2023/02/16 | 398 | 399 | 398 | 399 | 1,400 |
2023/02/15 | 399 | 400 | 393 | 394 | 3,900 |
2023/02/14 | 397 | 397 | 395 | 396 | 4,600 |
2023/02/13 | 396 | 397 | 393 | 393 | 1,800 |
2023/02/10 | 388 | 396 | 388 | 396 | 3,100 |
2023/02/09 | 390 | 390 | 385 | 388 | 1,300 |
2023/02/08 | 386 | 390 | 385 | 385 | 1,400 |
2023/02/07 | 383 | 388 | 383 | 387 | 6,300 |
2023/02/06 | 380 | 384 | 380 | 383 | 2,000 |
2023/02/03 | 389 | 389 | 380 | 380 | 4,500 |
2023/02/02 | 393 | 393 | 386 | 387 | 2,800 |
2023/02/01 | 393 | 400 | 385 | 388 | 7,100 |
2023/01/31 | 369 | 381 | 369 | 381 | 4,600 |
2023/01/30 | 379 | 379 | 369 | 369 | 20,500 |
2023/01/27 | 376 | 378 | 375 | 375 | 2,100 |
2023/01/26 | 387 | 387 | 375 | 375 | 7,000 |
2023/01/25 | 377 | 380 | 377 | 380 | 2,500 |
2023/01/24 | 378 | 378 | 376 | 377 | 2,200 |
2023/01/23 | 372 | 376 | 372 | 375 | 1,800 |
2023/01/20 | 373 | 374 | 372 | 372 | 1,900 |
2023/01/19 | 372 | 376 | 372 | 373 | 1,500 |
2023/01/18 | 376 | 376 | 370 | 372 | 2,100 |
2023/01/17 | 377 | 377 | 373 | 373 | 1,800 |
2023/01/16 | 372 | 374 | 370 | 372 | 1,700 |
2023/01/13 | 371 | 373 | 370 | 370 | 3,000 |
2023/01/12 | 372 | 373 | 371 | 371 | 2,500 |
2023/01/11 | 378 | 378 | 371 | 373 | 4,100 |
2023/01/10 | 381 | 381 | 378 | 378 | 3,100 |
2023/01/06 | 383 | 384 | 380 | 381 | 5,700 |
2023/01/05 | 380 | 382 | 380 | 380 | 7,200 |
2023/01/04 | 380 | 385 | 374 | 382 | 6,600 |