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 |
|---|---|---|---|---|---|
| 2024/12/30 | 439 | 442 | 438 | 441 | 4,300 |
| 2024/12/27 | 440 | 440 | 437 | 439 | 5,900 |
| 2024/12/26 | 439 | 439 | 437 | 439 | 9,900 |
| 2024/12/25 | 439 | 439 | 436 | 439 | 4,400 |
| 2024/12/24 | 440 | 440 | 437 | 438 | 6,500 |
| 2024/12/23 | 437 | 439 | 437 | 439 | 6,100 |
| 2024/12/20 | 438 | 439 | 436 | 439 | 5,100 |
| 2024/12/19 | 438 | 438 | 435 | 435 | 4,100 |
| 2024/12/18 | 430 | 438 | 430 | 438 | 16,800 |
| 2024/12/17 | 432 | 432 | 429 | 429 | 6,100 |
| 2024/12/16 | 432 | 432 | 430 | 432 | 4,600 |
| 2024/12/13 | 431 | 431 | 425 | 431 | 7,700 |
| 2024/12/12 | 430 | 431 | 428 | 429 | 3,000 |
| 2024/12/11 | 430 | 432 | 430 | 430 | 5,200 |
| 2024/12/10 | 427 | 430 | 426 | 430 | 4,500 |
| 2024/12/09 | 425 | 426 | 421 | 426 | 10,700 |
| 2024/12/06 | 421 | 423 | 419 | 421 | 6,600 |
| 2024/12/05 | 428 | 433 | 417 | 419 | 29,600 |
| 2024/12/04 | 432 | 434 | 428 | 428 | 7,200 |
| 2024/12/03 | 436 | 437 | 431 | 432 | 5,800 |
| 2024/12/02 | 434 | 436 | 430 | 436 | 5,200 |
| 2024/11/29 | 432 | 432 | 426 | 430 | 7,700 |
| 2024/11/28 | 436 | 440 | 431 | 431 | 5,800 |
| 2024/11/27 | 443 | 443 | 433 | 435 | 5,500 |
| 2024/11/26 | 436 | 439 | 432 | 439 | 9,600 |
| 2024/11/25 | 428 | 435 | 428 | 434 | 9,300 |
| 2024/11/22 | 428 | 428 | 427 | 427 | 5,000 |
| 2024/11/21 | 428 | 429 | 422 | 426 | 6,100 |
| 2024/11/20 | 433 | 433 | 412 | 427 | 30,800 |
| 2024/11/19 | 426 | 431 | 426 | 429 | 5,800 |
| 2024/11/18 | 428 | 429 | 423 | 424 | 4,400 |
| 2024/11/15 | 428 | 430 | 425 | 428 | 3,400 |
| 2024/11/14 | 439 | 440 | 426 | 427 | 4,200 |
| 2024/11/13 | 441 | 442 | 431 | 438 | 4,500 |
| 2024/11/12 | 445 | 445 | 440 | 440 | 3,100 |
| 2024/11/11 | 444 | 450 | 444 | 444 | 3,500 |
| 2024/11/08 | 450 | 454 | 443 | 443 | 5,500 |
| 2024/11/07 | 449 | 451 | 448 | 448 | 3,800 |
| 2024/11/06 | 442 | 452 | 440 | 447 | 8,700 |
| 2024/11/05 | 433 | 441 | 433 | 441 | 5,600 |
| 2024/11/01 | 421 | 432 | 421 | 432 | 7,400 |
| 2024/10/31 | 424 | 424 | 409 | 420 | 16,800 |
| 2024/10/30 | 439 | 442 | 420 | 420 | 44,400 |
| 2024/10/29 | 441 | 444 | 436 | 440 | 5,400 |
| 2024/10/28 | 443 | 444 | 436 | 441 | 9,000 |
| 2024/10/25 | 445 | 445 | 439 | 442 | 9,000 |
| 2024/10/24 | 450 | 451 | 446 | 448 | 4,200 |
| 2024/10/23 | 450 | 453 | 450 | 451 | 4,100 |
| 2024/10/22 | 463 | 463 | 451 | 453 | 4,700 |
| 2024/10/21 | 465 | 466 | 455 | 460 | 3,600 |
| 2024/10/18 | 476 | 476 | 465 | 467 | 5,200 |
| 2024/10/17 | 481 | 481 | 475 | 475 | 2,800 |
| 2024/10/16 | 490 | 490 | 480 | 482 | 3,800 |
| 2024/10/15 | 493 | 494 | 490 | 490 | 2,700 |
| 2024/10/11 | 500 | 500 | 491 | 496 | 4,900 |
| 2024/10/10 | 504 | 504 | 500 | 501 | 2,400 |
| 2024/10/09 | 511 | 511 | 505 | 506 | 3,600 |
| 2024/10/08 | 504 | 508 | 502 | 508 | 3,900 |
| 2024/10/07 | 505 | 506 | 502 | 504 | 4,000 |
| 2024/10/04 | 502 | 505 | 502 | 503 | 4,600 |
| 2024/10/03 | 503 | 507 | 502 | 502 | 4,400 |
| 2024/10/02 | 502 | 503 | 501 | 503 | 1,700 |
| 2024/10/01 | 505 | 505 | 500 | 502 | 8,200 |
| 2024/09/30 | 505 | 507 | 499 | 502 | 9,900 |
| 2024/09/27 | 520 | 520 | 502 | 503 | 16,100 |
| 2024/09/26 | 520 | 521 | 513 | 520 | 62,200 |
| 2024/09/25 | 518 | 520 | 514 | 520 | 14,700 |
| 2024/09/24 | 525 | 525 | 515 | 518 | 6,400 |
| 2024/09/20 | 517 | 518 | 512 | 517 | 5,700 |
| 2024/09/19 | 524 | 526 | 516 | 516 | 13,900 |
| 2024/09/18 | 524 | 525 | 519 | 524 | 3,600 |
| 2024/09/17 | 518 | 521 | 514 | 518 | 3,700 |
| 2024/09/13 | 509 | 514 | 508 | 511 | 3,900 |
| 2024/09/12 | 502 | 515 | 499 | 513 | 12,900 |
| 2024/09/11 | 520 | 521 | 483 | 490 | 21,300 |
| 2024/09/10 | 524 | 528 | 515 | 518 | 2,200 |
| 2024/09/09 | 514 | 522 | 494 | 520 | 10,100 |
| 2024/09/06 | 524 | 534 | 524 | 524 | 3,500 |
| 2024/09/05 | 521 | 536 | 521 | 524 | 6,100 |
| 2024/09/04 | 532 | 544 | 520 | 521 | 15,700 |
| 2024/09/03 | 530 | 543 | 529 | 543 | 2,300 |
| 2024/09/02 | 541 | 548 | 530 | 532 | 6,500 |
| 2024/08/30 | 531 | 538 | 531 | 534 | 4,100 |
| 2024/08/29 | 536 | 536 | 531 | 533 | 3,800 |
| 2024/08/28 | 536 | 540 | 532 | 536 | 7,800 |
| 2024/08/27 | 534 | 558 | 533 | 543 | 8,600 |
| 2024/08/26 | 545 | 547 | 524 | 535 | 12,500 |
| 2024/08/23 | 521 | 552 | 520 | 552 | 18,800 |
| 2024/08/22 | 514 | 524 | 514 | 521 | 4,900 |
| 2024/08/21 | 513 | 518 | 509 | 513 | 3,600 |
| 2024/08/20 | 508 | 518 | 504 | 514 | 10,000 |
| 2024/08/19 | 500 | 510 | 495 | 504 | 10,700 |
| 2024/08/16 | 496 | 502 | 491 | 498 | 25,200 |
| 2024/08/15 | 510 | 510 | 480 | 496 | 27,800 |
| 2024/08/14 | 481 | 506 | 481 | 506 | 25,700 |
| 2024/08/13 | 467 | 494 | 465 | 473 | 51,800 |
| 2024/08/09 | 495 | 529 | 495 | 509 | 63,500 |
| 2024/08/08 | 481 | 500 | 480 | 495 | 37,500 |
| 2024/08/07 | 451 | 481 | 451 | 481 | 8,800 |
| 2024/08/06 | 485 | 485 | 448 | 449 | 65,000 |
| 2024/08/05 | 492 | 492 | 427 | 453 | 83,500 |
| 2024/08/02 | 550 | 557 | 522 | 527 | 33,800 |
| 2024/08/01 | 577 | 577 | 559 | 570 | 10,000 |
| 2024/07/31 | 570 | 572 | 555 | 567 | 15,900 |
| 2024/07/30 | 599 | 614 | 570 | 570 | 53,000 |
| 2024/07/29 | 572 | 610 | 572 | 598 | 37,300 |
| 2024/07/26 | 572 | 574 | 551 | 568 | 29,100 |
| 2024/07/25 | 552 | 586 | 546 | 568 | 53,200 |
| 2024/07/24 | 571 | 571 | 552 | 561 | 20,200 |
| 2024/07/23 | 562 | 570 | 559 | 570 | 13,000 |
| 2024/07/22 | 545 | 562 | 544 | 558 | 10,700 |
| 2024/07/19 | 546 | 546 | 537 | 542 | 5,600 |
| 2024/07/18 | 557 | 559 | 544 | 546 | 10,900 |
| 2024/07/17 | 555 | 562 | 555 | 561 | 6,700 |
| 2024/07/16 | 549 | 557 | 549 | 553 | 9,600 |
| 2024/07/12 | 540 | 557 | 540 | 546 | 12,900 |
| 2024/07/11 | 532 | 551 | 532 | 545 | 26,700 |
| 2024/07/10 | 535 | 536 | 521 | 532 | 43,900 |
| 2024/07/09 | 540 | 551 | 539 | 539 | 18,600 |
| 2024/07/08 | 558 | 566 | 543 | 543 | 27,700 |
| 2024/07/05 | 525 | 563 | 525 | 563 | 37,900 |
| 2024/07/04 | 503 | 533 | 503 | 525 | 49,700 |
| 2024/07/03 | 507 | 512 | 495 | 496 | 21,200 |
| 2024/07/02 | 524 | 524 | 507 | 507 | 10,700 |
| 2024/07/01 | 524 | 528 | 522 | 524 | 6,500 |
| 2024/06/28 | 527 | 528 | 523 | 524 | 6,400 |
| 2024/06/27 | 531 | 531 | 523 | 527 | 3,900 |
| 2024/06/26 | 527 | 533 | 524 | 528 | 9,800 |
| 2024/06/25 | 518 | 527 | 515 | 527 | 9,800 |
| 2024/06/24 | 524 | 524 | 512 | 518 | 9,400 |
| 2024/06/21 | 530 | 535 | 522 | 524 | 11,200 |
| 2024/06/20 | 500 | 539 | 500 | 527 | 63,900 |
| 2024/06/19 | 538 | 539 | 495 | 500 | 60,700 |
| 2024/06/18 | 486 | 537 | 486 | 535 | 76,500 |
| 2024/06/17 | 510 | 510 | 485 | 486 | 37,100 |
| 2024/06/14 | 481 | 509 | 480 | 505 | 51,600 |
| 2024/06/13 | 484 | 484 | 481 | 482 | 3,600 |
| 2024/06/12 | 489 | 489 | 480 | 484 | 5,800 |
| 2024/06/11 | 500 | 500 | 487 | 487 | 11,900 |
| 2024/06/10 | 486 | 499 | 483 | 495 | 25,000 |
| 2024/06/07 | 480 | 486 | 475 | 481 | 25,800 |
| 2024/06/06 | 504 | 520 | 481 | 486 | 72,700 |
| 2024/06/05 | 566 | 575 | 498 | 504 | 155,500 |
| 2024/06/04 | 567 | 576 | 562 | 572 | 15,600 |
| 2024/06/03 | 583 | 583 | 564 | 576 | 38,100 |
| 2024/05/31 | 596 | 600 | 566 | 591 | 72,600 |
| 2024/05/30 | 562 | 595 | 557 | 590 | 109,900 |
| 2024/05/29 | 542 | 580 | 539 | 553 | 65,500 |
| 2024/05/28 | 518 | 542 | 517 | 538 | 24,500 |
| 2024/05/27 | 513 | 515 | 500 | 515 | 23,300 |
| 2024/05/24 | 499 | 506 | 499 | 504 | 7,600 |
| 2024/05/23 | 500 | 510 | 499 | 505 | 25,900 |
| 2024/05/22 | 512 | 515 | 497 | 498 | 21,900 |
| 2024/05/21 | 494 | 505 | 481 | 505 | 29,600 |
| 2024/05/20 | 483 | 493 | 483 | 490 | 10,900 |
| 2024/05/17 | 478 | 488 | 475 | 481 | 14,900 |
| 2024/05/16 | 500 | 500 | 476 | 477 | 18,900 |
| 2024/05/15 | 499 | 500 | 483 | 494 | 25,800 |
| 2024/05/14 | 476 | 492 | 476 | 488 | 39,400 |
| 2024/05/13 | 475 | 482 | 465 | 480 | 56,600 |
| 2024/05/10 | 437 | 467 | 431 | 461 | 36,200 |
| 2024/05/09 | 430 | 436 | 426 | 436 | 5,200 |
| 2024/05/08 | 426 | 432 | 425 | 430 | 8,800 |
| 2024/05/07 | 428 | 430 | 423 | 425 | 8,500 |
| 2024/05/02 | 425 | 427 | 421 | 427 | 5,200 |
| 2024/05/01 | 425 | 428 | 421 | 424 | 6,900 |
| 2024/04/30 | 424 | 427 | 423 | 426 | 8,000 |
| 2024/04/26 | 425 | 428 | 419 | 419 | 40,000 |
| 2024/04/25 | 422 | 425 | 418 | 425 | 9,400 |
| 2024/04/24 | 421 | 423 | 417 | 421 | 8,200 |
| 2024/04/23 | 416 | 422 | 416 | 421 | 4,500 |
| 2024/04/22 | 418 | 421 | 417 | 418 | 5,300 |
| 2024/04/19 | 415 | 417 | 413 | 414 | 4,500 |
| 2024/04/18 | 416 | 416 | 413 | 413 | 3,400 |
| 2024/04/17 | 419 | 420 | 414 | 416 | 7,800 |
| 2024/04/16 | 412 | 420 | 410 | 415 | 14,300 |
| 2024/04/15 | 410 | 416 | 410 | 412 | 7,000 |
| 2024/04/12 | 410 | 412 | 407 | 410 | 6,500 |
| 2024/04/11 | 408 | 414 | 406 | 406 | 13,200 |
| 2024/04/10 | 409 | 412 | 408 | 408 | 2,500 |
| 2024/04/09 | 411 | 412 | 408 | 409 | 2,600 |
| 2024/04/08 | 413 | 413 | 410 | 410 | 2,600 |
| 2024/04/05 | 409 | 411 | 407 | 410 | 3,500 |
| 2024/04/04 | 409 | 410 | 407 | 409 | 3,000 |
| 2024/04/03 | 410 | 410 | 402 | 407 | 17,900 |
| 2024/04/02 | 410 | 410 | 408 | 408 | 2,800 |
| 2024/04/01 | 413 | 413 | 409 | 411 | 4,500 |
| 2024/03/29 | 411 | 413 | 409 | 411 | 11,400 |
| 2024/03/28 | 416 | 418 | 409 | 411 | 22,800 |
| 2024/03/27 | 426 | 429 | 425 | 426 | 51,900 |
| 2024/03/26 | 426 | 427 | 420 | 420 | 18,600 |
| 2024/03/25 | 423 | 424 | 421 | 424 | 13,700 |
| 2024/03/22 | 421 | 423 | 420 | 420 | 6,000 |
| 2024/03/21 | 422 | 422 | 418 | 420 | 6,700 |
| 2024/03/19 | 417 | 422 | 414 | 421 | 18,100 |
| 2024/03/18 | 417 | 417 | 414 | 416 | 5,700 |
| 2024/03/15 | 412 | 417 | 410 | 417 | 7,700 |
| 2024/03/14 | 413 | 414 | 412 | 414 | 3,500 |
| 2024/03/13 | 411 | 416 | 405 | 411 | 42,300 |
| 2024/03/12 | 412 | 412 | 408 | 411 | 8,100 |
| 2024/03/11 | 410 | 412 | 407 | 412 | 10,800 |
| 2024/03/08 | 409 | 411 | 407 | 407 | 7,800 |
| 2024/03/07 | 410 | 410 | 406 | 407 | 14,400 |
| 2024/03/06 | 410 | 410 | 407 | 408 | 7,900 |
| 2024/03/05 | 410 | 410 | 407 | 410 | 4,100 |
| 2024/03/04 | 412 | 412 | 407 | 407 | 7,500 |
| 2024/03/01 | 412 | 412 | 407 | 409 | 4,800 |
| 2024/02/29 | 412 | 412 | 408 | 409 | 7,100 |
| 2024/02/28 | 408 | 410 | 408 | 410 | 4,700 |
| 2024/02/27 | 410 | 411 | 406 | 408 | 8,600 |
| 2024/02/26 | 412 | 412 | 406 | 407 | 10,500 |
| 2024/02/22 | 408 | 410 | 406 | 408 | 4,400 |
| 2024/02/21 | 410 | 410 | 405 | 406 | 7,600 |
| 2024/02/20 | 411 | 411 | 407 | 407 | 7,100 |
| 2024/02/19 | 410 | 411 | 408 | 411 | 4,300 |
| 2024/02/16 | 406 | 411 | 405 | 408 | 8,900 |
| 2024/02/15 | 413 | 414 | 406 | 406 | 11,300 |
| 2024/02/14 | 412 | 416 | 412 | 412 | 5,200 |
| 2024/02/13 | 415 | 415 | 412 | 412 | 5,200 |
| 2024/02/09 | 412 | 414 | 410 | 411 | 7,100 |
| 2024/02/08 | 413 | 414 | 412 | 413 | 2,700 |
| 2024/02/07 | 414 | 415 | 412 | 413 | 2,500 |
| 2024/02/06 | 415 | 415 | 411 | 414 | 4,800 |
| 2024/02/05 | 417 | 417 | 411 | 412 | 8,400 |
| 2024/02/02 | 414 | 415 | 405 | 414 | 10,300 |
| 2024/02/01 | 410 | 416 | 407 | 412 | 20,300 |
| 2024/01/31 | 414 | 425 | 413 | 421 | 22,700 |
| 2024/01/30 | 421 | 423 | 410 | 410 | 29,900 |
| 2024/01/29 | 419 | 420 | 418 | 420 | 4,300 |
| 2024/01/26 | 418 | 419 | 415 | 417 | 6,400 |
| 2024/01/25 | 416 | 418 | 416 | 417 | 3,000 |
| 2024/01/24 | 419 | 419 | 415 | 415 | 3,300 |
| 2024/01/23 | 416 | 420 | 416 | 416 | 8,700 |
| 2024/01/22 | 414 | 417 | 414 | 416 | 3,900 |
| 2024/01/19 | 415 | 416 | 413 | 414 | 3,300 |
| 2024/01/18 | 413 | 417 | 411 | 415 | 10,600 |
| 2024/01/17 | 417 | 420 | 414 | 414 | 5,200 |
| 2024/01/16 | 418 | 420 | 416 | 416 | 5,400 |
| 2024/01/15 | 420 | 422 | 416 | 416 | 9,200 |
| 2024/01/12 | 421 | 421 | 415 | 419 | 4,700 |
| 2024/01/11 | 419 | 419 | 412 | 418 | 10,800 |
| 2024/01/10 | 422 | 422 | 415 | 415 | 6,900 |
| 2024/01/09 | 422 | 424 | 419 | 421 | 7,800 |
| 2024/01/05 | 425 | 425 | 419 | 422 | 6,900 |
| 2024/01/04 | 423 | 424 | 419 | 424 | 7,200 |