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

中央可鍛工業(5607)の株価時系列情報

中央可鍛工業(5607)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
2021/12/30 425 430 422 427 1,500
2021/12/29 423 426 422 425 1,700
2021/12/28 421 426 418 421 7,100
2021/12/27 431 431 420 425 5,500
2021/12/24 425 434 422 432 2,600
2021/12/23 435 435 420 427 2,800
2021/12/22 432 434 432 433 900
2021/12/21 432 437 432 434 1,400
2021/12/20 434 438 433 433 9,200
2021/12/17 435 435 427 430 1,500
2021/12/16 435 435 429 435 1,600
2021/12/15 435 435 432 435 3,200
2021/12/14 431 435 430 435 5,900
2021/12/13 429 435 429 431 1,500
2021/12/10 420 433 420 429 19,600
2021/12/09 420 420 415 418 1,400
2021/12/08 419 423 415 422 10,900
2021/12/07 413 420 413 420 4,600
2021/12/06 410 419 407 418 7,200
2021/12/03 407 411 407 410 2,700
2021/12/02 411 411 405 407 2,300
2021/12/01 410 420 407 411 2,900
2021/11/30 418 418 410 410 800
2021/11/29 421 421 405 410 4,500
2021/11/26 424 429 415 421 6,400
2021/11/25 430 432 425 427 2,900
2021/11/24 435 435 432 432 800
2021/11/22 434 434 434 434 1,800
2021/11/19 432 434 423 434 3,600
2021/11/18 428 431 428 431 1,400
2021/11/17 430 430 427 430 1,900
2021/11/16 429 436 428 436 1,100
2021/11/15 430 432 429 429 2,800
2021/11/12 432 432 430 430 700
2021/11/11 427 431 426 426 6,400
2021/11/10 426 434 425 428 7,000
2021/11/09 428 432 426 426 3,400
2021/11/08 425 435 425 434 6,800
2021/11/05 445 453 410 425 25,500
2021/11/04 450 453 445 453 2,600
2021/11/02 450 451 443 450 1,600
2021/11/01 451 451 446 449 2,900
2021/10/29 435 450 435 445 6,700
2021/10/28 434 442 434 441 2,800
2021/10/27 435 440 435 438 4,400
2021/10/26 432 439 432 439 12,800
2021/10/25 433 436 433 433 3,000
2021/10/22 436 438 430 433 14,200
2021/10/21 440 441 434 440 7,500
2021/10/20 438 441 438 441 11,500
2021/10/19 440 443 430 438 14,400
2021/10/18 439 441 439 440 7,800
2021/10/15 439 442 439 441 9,100
2021/10/14 440 440 434 439 7,600
2021/10/13 443 443 440 441 3,800
2021/10/12 444 444 441 441 5,800
2021/10/11 443 448 442 446 11,800
2021/10/08 440 441 439 440 5,000
2021/10/07 438 441 438 440 4,000
2021/10/06 441 442 436 441 9,900
2021/10/05 444 444 438 440 6,400
2021/10/04 448 448 445 445 5,100
2021/10/01 453 454 446 450 12,700
2021/09/30 457 457 452 453 6,400
2021/09/29 456 460 450 459 18,500
2021/09/28 471 474 468 474 17,700
2021/09/27 478 479 469 469 23,600
2021/09/24 479 479 467 470 19,300
2021/09/22 476 476 468 471 6,500
2021/09/21 479 479 469 471 19,700
2021/09/17 475 480 474 479 10,300
2021/09/16 477 477 474 475 4,300
2021/09/15 477 478 475 477 11,100
2021/09/14 472 477 471 477 14,400
2021/09/13 471 474 470 474 4,800
2021/09/10 466 470 466 470 18,900
2021/09/09 468 468 464 466 6,700
2021/09/08 469 471 464 468 22,500
2021/09/07 471 472 468 469 5,700
2021/09/06 470 472 467 470 10,900
2021/09/03 463 467 461 466 7,800
2021/09/02 467 468 461 462 2,600
2021/09/01 465 466 461 463 5,500
2021/08/31 462 463 457 460 3,700
2021/08/30 459 462 456 460 7,500
2021/08/27 456 457 453 457 5,800
2021/08/26 460 465 457 458 4,500
2021/08/25 462 464 461 462 3,000
2021/08/24 462 465 459 463 3,100
2021/08/23 461 462 458 462 1,700
2021/08/20 463 465 460 461 6,500
2021/08/19 476 476 463 463 5,800
2021/08/18 477 477 470 476 12,400
2021/08/17 481 483 478 478 5,400
2021/08/16 488 488 481 481 2,400
2021/08/13 483 490 483 490 4,300
2021/08/12 490 490 482 490 1,200
2021/08/11 484 490 482 485 2,600
2021/08/10 483 483 481 483 6,500
2021/08/06 476 490 476 485 7,700
2021/08/05 480 480 476 476 1,100
2021/08/04 481 482 478 480 5,500
2021/08/03 489 489 479 482 3,300
2021/08/02 494 494 479 489 4,100
2021/07/30 490 490 478 484 5,200
2021/07/29 495 495 491 491 1,300
2021/07/28 493 493 490 493 1,500
2021/07/27 489 497 489 493 1,000
2021/07/26 485 488 485 488 2,900
2021/07/21 482 488 480 484 1,900
2021/07/20 480 485 480 482 4,000
2021/07/19 485 485 480 480 3,300
2021/07/16 488 488 484 484 1,500
2021/07/15 495 495 480 485 4,800
2021/07/14 494 497 494 495 500
2021/07/13 489 491 489 491 4,000
2021/07/12 484 489 484 487 3,600
2021/07/09 485 485 480 485 5,500
2021/07/08 486 489 485 488 1,700
2021/07/07 494 494 486 486 4,300
2021/07/06 500 502 485 495 7,800
2021/07/05 500 505 500 504 5,100
2021/07/02 499 506 494 506 3,200
2021/07/01 500 500 496 496 5,300
2021/06/30 500 500 499 500 7,800
2021/06/29 496 501 493 500 7,400
2021/06/28 499 499 484 496 16,000
2021/06/25 499 500 498 499 2,200
2021/06/24 498 499 497 499 1,400
2021/06/23 500 504 499 499 5,600
2021/06/22 500 502 494 500 5,200
2021/06/21 502 502 497 502 5,800
2021/06/18 505 505 500 504 9,700
2021/06/17 496 500 496 500 3,800
2021/06/16 497 505 495 497 4,900
2021/06/15 496 505 496 496 4,900
2021/06/14 500 500 495 496 3,000
2021/06/11 505 506 495 498 2,700
2021/06/10 506 506 504 506 3,400
2021/06/09 495 503 495 503 9,700
2021/06/08 492 498 492 493 3,900
2021/06/07 499 500 491 491 6,500
2021/06/04 493 496 491 496 3,500
2021/06/03 494 496 490 495 2,900
2021/06/02 500 500 480 495 8,600
2021/06/01 487 500 486 500 20,100
2021/05/31 480 486 475 486 20,400
2021/05/28 476 478 471 471 2,500
2021/05/27 475 477 471 476 1,800
2021/05/26 464 475 464 475 3,500
2021/05/25 475 475 464 464 1,900
2021/05/24 464 472 464 470 3,400
2021/05/21 459 462 458 462 4,100
2021/05/20 459 461 456 460 3,300
2021/05/19 460 473 452 452 5,200
2021/05/18 467 467 455 462 3,000
2021/05/17 479 479 465 477 1,200
2021/05/14 473 482 452 481 12,400
2021/05/13 460 485 458 481 24,400
2021/05/12 465 466 460 464 2,500
2021/05/11 456 464 456 464 2,400
2021/05/10 455 457 453 456 1,400
2021/05/07 450 455 448 449 1,000
2021/05/06 450 454 448 448 2,200
2021/04/30 445 450 445 446 6,800
2021/04/28 438 439 436 439 1,000
2021/04/27 439 443 436 440 1,500
2021/04/26 441 441 439 440 700
2021/04/23 439 440 438 440 2,300
2021/04/22 438 439 437 438 1,800
2021/04/21 438 441 436 437 8,500
2021/04/20 443 443 441 442 3,700
2021/04/19 444 444 442 442 300
2021/04/16 441 441 439 440 800
2021/04/15 440 440 438 440 3,100
2021/04/14 440 440 439 440 3,800
2021/04/13 440 441 440 440 500
2021/04/12 441 443 437 443 3,500
2021/04/09 442 445 441 444 2,100
2021/04/08 443 449 443 443 2,300
2021/04/07 445 448 444 445 1,400
2021/04/06 450 450 444 444 2,200
2021/04/05 444 446 444 445 1,600
2021/04/02 450 450 440 443 5,100
2021/04/01 436 452 436 452 3,600
2021/03/31 454 457 430 436 12,200
2021/03/30 455 462 444 449 4,600
2021/03/29 462 465 457 459 4,700
2021/03/26 460 465 460 462 1,300
2021/03/25 449 474 449 463 2,000
2021/03/24 458 463 439 457 8,200
2021/03/23 477 482 465 466 11,800
2021/03/22 458 475 458 474 28,000
2021/03/19 431 453 431 450 19,000
2021/03/18 435 435 429 429 2,800
2021/03/17 434 434 430 430 2,100
2021/03/16 431 432 430 432 900
2021/03/15 430 440 430 431 15,600
2021/03/12 426 429 424 429 3,100
2021/03/11 423 427 422 427 2,900
2021/03/10 427 427 420 426 4,500
2021/03/09 423 426 421 424 3,900
2021/03/08 420 423 419 423 1,200
2021/03/05 420 423 416 417 1,600
2021/03/04 422 424 419 424 3,300
2021/03/03 419 426 419 425 4,900
2021/03/02 420 423 416 421 5,300
2021/03/01 414 420 409 418 6,200
2021/02/26 411 415 409 412 1,700
2021/02/25 411 412 410 412 1,400
2021/02/24 415 418 410 410 3,300
2021/02/22 409 417 409 411 2,600
2021/02/19 411 412 408 408 3,500
2021/02/18 409 410 408 409 5,700
2021/02/17 409 413 408 409 2,500
2021/02/16 407 416 407 410 4,100
2021/02/15 410 410 406 407 10,700
2021/02/12 414 415 407 410 6,400
2021/02/10 416 416 410 414 2,600
2021/02/09 427 427 410 415 4,800
2021/02/08 411 426 411 423 17,600
2021/02/05 408 411 406 410 3,900
2021/02/04 402 410 402 407 7,000
2021/02/03 402 404 401 402 3,000
2021/02/02 400 404 398 402 2,700
2021/02/01 400 404 400 400 1,200
2021/01/29 403 404 399 400 1,700
2021/01/28 398 400 396 396 2,400
2021/01/27 398 401 398 398 1,800
2021/01/26 399 399 398 398 1,200
2021/01/25 400 401 398 401 3,300
2021/01/22 400 400 400 400 300
2021/01/21 399 401 399 400 900
2021/01/20 400 406 398 398 2,900
2021/01/19 398 402 398 399 1,400
2021/01/18 399 400 398 400 900
2021/01/15 402 405 399 399 2,900
2021/01/14 400 402 395 397 2,500
2021/01/13 400 401 398 400 1,200
2021/01/12 394 400 394 398 3,100
2021/01/08 393 395 393 394 1,600
2021/01/07 394 395 393 394 1,000
2021/01/06 391 394 391 394 1,300
2021/01/05 391 394 388 393 1,900
2021/01/04 394 394 390 391 1,800

このページの先頭へ