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

中西製作所(5941)の株価時系列情報

中西製作所(5941)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
2026/03/27 2,577 2,577 2,552 2,560 13,400
2026/03/26 2,576 2,580 2,560 2,578 4,100
2026/03/25 2,635 2,635 2,586 2,596 3,600
2026/03/24 2,586 2,586 2,560 2,585 2,000
2026/03/23 2,584 2,584 2,521 2,576 4,900
2026/03/19 2,600 2,600 2,580 2,593 5,800
2026/03/18 2,644 2,646 2,604 2,615 3,800
2026/03/17 2,626 2,626 2,620 2,620 1,900
2026/03/16 2,624 2,624 2,615 2,624 2,800
2026/03/13 2,642 2,665 2,624 2,624 1,300
2026/03/12 2,651 2,651 2,611 2,647 1,500
2026/03/11 2,675 2,675 2,659 2,668 1,900
2026/03/10 2,668 2,675 2,661 2,675 1,700
2026/03/09 2,625 2,644 2,600 2,640 3,700
2026/03/06 2,678 2,678 2,636 2,636 1,600
2026/03/05 2,680 2,680 2,646 2,658 1,700
2026/03/04 2,662 2,669 2,600 2,644 3,200
2026/03/03 2,700 2,700 2,665 2,680 1,800
2026/03/02 2,663 2,700 2,660 2,700 3,400
2026/02/27 2,700 2,700 2,670 2,675 1,900
2026/02/26 2,688 2,696 2,665 2,696 1,900
2026/02/25 2,698 2,698 2,682 2,689 2,000
2026/02/24 2,698 2,698 2,651 2,698 2,900
2026/02/20 2,721 2,726 2,699 2,699 2,800
2026/02/19 2,758 2,758 2,707 2,719 2,100
2026/02/18 2,723 2,758 2,705 2,758 1,700
2026/02/17 2,732 2,734 2,726 2,726 1,700
2026/02/16 2,750 2,750 2,735 2,737 2,100
2026/02/13 2,763 2,778 2,750 2,750 2,500
2026/02/12 2,749 2,778 2,749 2,770 1,800
2026/02/10 2,728 2,748 2,728 2,748 500
2026/02/09 2,727 2,743 2,700 2,716 1,700
2026/02/06 2,700 2,727 2,650 2,727 4,800
2026/02/05 2,725 2,726 2,725 2,726 600
2026/02/04 2,705 2,726 2,705 2,726 500
2026/02/03 2,723 2,723 2,700 2,700 600
2026/02/02 2,704 2,705 2,700 2,700 1,500
2026/01/30 2,714 2,750 2,700 2,703 3,300
2026/01/29 2,713 2,744 2,713 2,714 700
2026/01/28 2,690 2,712 2,689 2,689 900
2026/01/27 2,709 2,709 2,686 2,686 700
2026/01/26 2,681 2,715 2,681 2,687 800
2026/01/23 2,700 2,700 2,681 2,681 2,400
2026/01/22 2,708 2,709 2,690 2,699 1,700
2026/01/21 2,710 2,710 2,692 2,706 700
2026/01/20 2,684 2,710 2,684 2,710 900
2026/01/19 2,690 2,690 2,673 2,682 1,800
2026/01/16 2,692 2,692 2,675 2,690 1,000
2026/01/15 2,711 2,725 2,671 2,697 3,300
2026/01/14 2,660 2,680 2,660 2,680 1,300
2026/01/13 2,659 2,659 2,650 2,654 3,300
2026/01/09 2,638 2,659 2,638 2,659 1,300
2026/01/08 2,621 2,644 2,600 2,637 2,400
2026/01/07 2,635 2,675 2,635 2,647 1,400
2026/01/06 2,682 2,682 2,632 2,635 2,700
2026/01/05 2,700 2,709 2,682 2,682 2,800
2025/12/30 2,641 2,711 2,607 2,682 2,500
2025/12/29 2,551 2,640 2,551 2,628 2,700
2025/12/26 2,526 2,548 2,510 2,548 1,100
2025/12/25 2,557 2,558 2,524 2,524 2,400
2025/12/24 2,490 2,507 2,488 2,507 1,500
2025/12/23 2,470 2,490 2,470 2,480 600
2025/12/22 2,459 2,495 2,449 2,470 2,900
2025/12/19 2,442 2,449 2,442 2,446 1,100
2025/12/18 2,448 2,448 2,428 2,447 1,200
2025/12/17 2,430 2,448 2,430 2,435 1,500
2025/12/16 2,430 2,431 2,430 2,431 600
2025/12/15 2,444 2,446 2,430 2,436 2,400
2025/12/12 2,429 2,440 2,422 2,440 1,500
2025/12/11 2,421 2,421 2,416 2,421 600
2025/12/10 2,457 2,457 2,407 2,421 5,700
2025/12/09 2,400 2,410 2,396 2,405 900
2025/12/08 2,413 2,413 2,393 2,395 1,100
2025/12/05 2,404 2,404 2,373 2,373 2,100
2025/12/04 2,384 2,395 2,380 2,395 700
2025/12/03 2,410 2,410 2,375 2,378 1,100
2025/12/02 2,374 2,392 2,373 2,392 1,700
2025/12/01 2,370 2,374 2,369 2,374 1,400
2025/11/28 2,365 2,373 2,365 2,371 1,000
2025/11/27 2,365 2,373 2,365 2,365 900
2025/11/26 2,357 2,369 2,355 2,364 1,800
2025/11/25 2,378 2,378 2,358 2,362 2,100
2025/11/21 2,362 2,364 2,351 2,363 1,200
2025/11/20 2,357 2,362 2,351 2,362 1,200
2025/11/19 2,360 2,360 2,351 2,351 1,800
2025/11/18 2,360 2,363 2,355 2,355 1,900
2025/11/17 2,363 2,370 2,360 2,360 2,500
2025/11/14 2,369 2,370 2,362 2,362 2,400
2025/11/13 2,361 2,372 2,360 2,372 2,200
2025/11/12 2,373 2,373 2,360 2,361 2,200
2025/11/11 2,379 2,380 2,369 2,370 1,000
2025/11/10 2,365 2,386 2,365 2,386 3,500
2025/11/07 2,369 2,370 2,365 2,365 1,700
2025/11/06 2,376 2,376 2,369 2,369 1,200
2025/11/05 2,372 2,378 2,370 2,378 1,300
2025/11/04 2,386 2,386 2,370 2,378 1,500
2025/10/31 2,376 2,385 2,370 2,385 1,900
2025/10/30 2,370 2,370 2,368 2,370 1,500
2025/10/29 2,380 2,380 2,370 2,370 2,000
2025/10/28 2,381 2,390 2,380 2,380 2,600
2025/10/27 2,375 2,386 2,370 2,386 1,900
2025/10/24 2,390 2,390 2,370 2,375 3,100
2025/10/23 2,375 2,383 2,373 2,383 1,800
2025/10/22 2,395 2,395 2,373 2,376 1,700
2025/10/21 2,373 2,395 2,373 2,395 3,600
2025/10/20 2,376 2,376 2,366 2,375 2,600
2025/10/17 2,372 2,385 2,366 2,366 1,400
2025/10/16 2,370 2,374 2,365 2,373 2,700
2025/10/15 2,380 2,400 2,372 2,372 3,100
2025/10/14 2,369 2,385 2,369 2,371 2,100
2025/10/10 2,371 2,371 2,365 2,370 1,000
2025/10/09 2,381 2,390 2,370 2,380 3,200
2025/10/08 2,377 2,381 2,369 2,378 2,300
2025/10/07 2,385 2,385 2,380 2,380 700
2025/10/06 2,380 2,390 2,376 2,389 1,000
2025/10/03 2,382 2,382 2,370 2,371 1,700
2025/10/02 2,380 2,381 2,370 2,374 1,800
2025/10/01 2,390 2,390 2,370 2,377 3,400
2025/09/30 2,400 2,400 2,396 2,396 800
2025/09/29 2,402 2,402 2,398 2,400 600
2025/09/26 2,409 2,409 2,402 2,402 1,200
2025/09/25 2,410 2,412 2,400 2,409 1,600
2025/09/24 2,398 2,400 2,397 2,400 1,900
2025/09/22 2,403 2,403 2,398 2,398 3,500
2025/09/19 2,403 2,407 2,403 2,404 800
2025/09/18 2,409 2,410 2,403 2,403 3,600
2025/09/17 2,409 2,409 2,400 2,402 1,400
2025/09/16 2,412 2,412 2,402 2,409 3,100
2025/09/12 2,396 2,406 2,396 2,406 1,400
2025/09/11 2,406 2,406 2,383 2,396 2,000
2025/09/10 2,388 2,400 2,386 2,398 2,600
2025/09/09 2,400 2,404 2,381 2,398 2,700
2025/09/08 2,425 2,425 2,313 2,398 27,100
2025/09/05 2,425 2,426 2,424 2,425 2,000
2025/09/04 2,428 2,430 2,425 2,429 2,700
2025/09/03 2,429 2,429 2,427 2,428 1,200
2025/09/02 2,433 2,433 2,426 2,426 800
2025/09/01 2,426 2,430 2,426 2,427 1,900
2025/08/29 2,428 2,437 2,428 2,428 800
2025/08/28 2,430 2,430 2,428 2,429 1,000
2025/08/27 2,432 2,439 2,430 2,439 2,400
2025/08/26 2,434 2,439 2,432 2,439 500
2025/08/25 2,431 2,435 2,431 2,434 2,200
2025/08/22 2,449 2,449 2,434 2,435 1,900
2025/08/21 2,443 2,447 2,437 2,437 1,600
2025/08/20 2,436 2,439 2,434 2,434 3,700
2025/08/19 2,440 2,440 2,436 2,437 1,100
2025/08/18 2,438 2,440 2,434 2,440 4,100
2025/08/15 2,440 2,440 2,438 2,438 2,200
2025/08/14 2,440 2,440 2,437 2,440 1,300
2025/08/13 2,436 2,440 2,435 2,435 1,200
2025/08/12 2,440 2,440 2,427 2,436 3,600
2025/08/08 2,439 2,440 2,428 2,439 3,100
2025/08/07 2,430 2,440 2,430 2,440 3,700
2025/08/06 2,430 2,430 2,429 2,430 2,200
2025/08/05 2,430 2,430 2,429 2,430 3,400
2025/08/04 2,430 2,448 2,428 2,430 4,800
2025/08/01 2,429 2,430 2,427 2,430 1,600
2025/07/31 2,427 2,429 2,427 2,429 800
2025/07/30 2,429 2,429 2,422 2,427 500
2025/07/29 2,425 2,428 2,422 2,423 1,600
2025/07/28 2,430 2,430 2,425 2,425 3,100
2025/07/25 2,438 2,438 2,429 2,430 7,700
2025/07/24 2,440 2,442 2,437 2,440 5,100
2025/07/23 2,440 2,480 2,435 2,449 4,200
2025/07/22 2,431 2,439 2,430 2,439 1,900
2025/07/18 2,445 2,445 2,426 2,438 800
2025/07/17 2,431 2,431 2,420 2,430 1,300
2025/07/16 2,465 2,465 2,431 2,431 1,700
2025/07/15 2,440 2,442 2,431 2,442 21,000
2025/07/14 2,449 2,450 2,444 2,444 8,600
2025/07/11 2,448 2,455 2,448 2,449 8,700
2025/07/10 2,446 2,450 2,443 2,449 6,400
2025/07/09 2,458 2,458 2,444 2,447 2,700
2025/07/08 2,451 2,458 2,442 2,458 1,500
2025/07/07 2,460 2,460 2,449 2,455 2,500
2025/07/04 2,469 2,469 2,453 2,455 2,900
2025/07/03 2,457 2,465 2,437 2,465 1,600
2025/07/02 2,462 2,498 2,453 2,453 4,300
2025/07/01 2,450 2,549 2,449 2,493 6,000
2025/06/30 2,466 2,468 2,451 2,451 1,600
2025/06/27 2,432 2,439 2,427 2,439 600
2025/06/26 2,430 2,439 2,430 2,439 200
2025/06/25 2,436 2,439 2,420 2,420 1,000
2025/06/24 2,433 2,433 2,421 2,421 400
2025/06/23 2,412 2,439 2,411 2,427 1,500
2025/06/20 2,426 2,426 2,426 2,426 100
2025/06/19 2,430 2,435 2,430 2,430 600
2025/06/18 2,433 2,433 2,432 2,432 300
2025/06/17 2,440 2,445 2,439 2,439 300
2025/06/16 2,451 2,451 2,433 2,450 1,700
2025/06/13 2,435 2,448 2,435 2,448 800
2025/06/12 2,448 2,448 2,442 2,442 600
2025/06/11 2,448 2,448 2,441 2,441 200
2025/06/10 2,448 2,448 2,441 2,448 900
2025/06/09 2,443 2,447 2,436 2,440 800
2025/06/06 2,431 2,445 2,431 2,433 1,000
2025/06/05 2,424 2,429 2,416 2,429 1,100
2025/06/04 2,427 2,427 2,407 2,415 1,800
2025/06/03 2,405 2,411 2,393 2,408 1,600

このページの先頭へ