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
2026/08/14 2,690 2,720 2,673 2,720 2,200
2026/08/13 2,695 2,705 2,683 2,692 800
2026/08/12 2,670 2,700 2,664 2,665 1,500
2026/08/10 2,651 2,679 2,651 2,662 1,300
2026/08/07 2,761 2,761 2,630 2,668 3,500
2026/08/06 2,791 2,791 2,762 2,762 500
2026/08/05 2,791 2,791 2,791 2,791 100
2026/08/04 2,823 2,823 2,790 2,791 1,900
2026/08/03 2,758 2,874 2,758 2,873 2,400
2026/07/31 2,680 2,758 2,680 2,758 4,100
2026/07/30 2,695 2,695 2,658 2,658 200
2026/07/29 2,664 2,692 2,657 2,692 1,300
2026/07/28 2,650 2,665 2,617 2,664 900
2026/07/27 2,605 2,698 2,605 2,667 1,300
2026/07/24 2,638 2,638 2,605 2,605 8,800
2026/07/23 2,623 2,650 2,609 2,639 2,200
2026/07/22 2,648 2,669 2,614 2,620 3,700
2026/07/21 2,639 2,639 2,613 2,613 2,800
2026/07/17 2,677 2,677 2,595 2,595 3,400
2026/07/16 2,680 2,680 2,620 2,630 4,900
2026/07/15 2,688 2,695 2,670 2,693 24,400
2026/07/14 2,533 2,600 2,533 2,588 7,900
2026/07/13 2,511 2,537 2,508 2,528 6,100
2026/07/10 2,526 2,530 2,507 2,508 12,300
2026/07/09 2,505 2,506 2,500 2,501 7,500
2026/07/08 2,509 2,510 2,499 2,505 10,800
2026/07/07 2,504 2,510 2,498 2,501 4,600
2026/07/06 2,504 2,509 2,499 2,500 5,600
2026/07/03 2,507 2,511 2,498 2,504 9,500
2026/07/02 2,505 2,510 2,503 2,505 3,200
2026/07/01 2,524 2,524 2,503 2,505 2,500
2026/06/30 2,500 2,509 2,500 2,506 1,600
2026/06/29 2,500 2,502 2,495 2,502 5,500
2026/06/26 2,500 2,500 2,499 2,500 2,200
2026/06/25 2,502 2,507 2,500 2,502 3,900
2026/06/24 2,507 2,507 2,503 2,506 1,100
2026/06/23 2,500 2,507 2,500 2,507 1,800
2026/06/22 2,500 2,500 2,500 2,500 2,300
2026/06/19 2,506 2,515 2,501 2,501 1,700
2026/06/18 2,510 2,515 2,505 2,515 600
2026/06/17 2,510 2,510 2,505 2,510 1,500
2026/06/16 2,525 2,525 2,501 2,516 1,400
2026/06/15 2,525 2,525 2,519 2,523 1,900
2026/06/12 2,516 2,554 2,514 2,525 1,300
2026/06/11 2,500 2,507 2,499 2,507 1,800
2026/06/10 2,502 2,505 2,500 2,505 1,900
2026/06/09 2,500 2,516 2,500 2,503 7,100
2026/06/08 2,500 2,506 2,496 2,499 2,300
2026/06/05 2,509 2,530 2,504 2,504 1,900
2026/06/04 2,500 2,500 2,499 2,499 1,000
2026/06/03 2,500 2,501 2,499 2,501 1,600
2026/06/02 2,501 2,533 2,500 2,501 1,000
2026/06/01 2,500 2,517 2,500 2,501 1,500
2026/05/29 2,500 2,510 2,498 2,500 1,700
2026/05/28 2,500 2,509 2,499 2,509 1,200
2026/05/27 2,500 2,503 2,495 2,500 1,500
2026/05/26 2,513 2,513 2,498 2,504 1,600
2026/05/25 2,539 2,539 2,495 2,513 4,200
2026/05/22 2,490 2,548 2,490 2,548 1,000
2026/05/21 2,494 2,494 2,490 2,490 1,000
2026/05/20 2,500 2,500 2,490 2,490 1,900
2026/05/19 2,502 2,502 2,500 2,500 2,500
2026/05/18 2,508 2,508 2,500 2,505 2,300
2026/05/15 2,524 2,524 2,500 2,503 3,100
2026/05/14 2,500 2,511 2,499 2,509 4,000
2026/05/13 2,516 2,516 2,501 2,504 2,200
2026/05/12 2,520 2,529 2,501 2,503 4,500
2026/05/11 2,511 2,533 2,511 2,526 3,900
2026/05/08 2,564 2,578 2,503 2,503 15,100
2026/05/07 2,513 2,530 2,511 2,524 2,300
2026/05/01 2,503 2,521 2,502 2,505 1,700
2026/04/30 2,512 2,532 2,502 2,524 1,700
2026/04/28 2,546 2,550 2,521 2,522 4,800
2026/04/27 2,501 2,584 2,501 2,525 13,300
2026/04/24 2,503 2,503 2,500 2,501 2,800
2026/04/23 2,525 2,525 2,501 2,515 1,600
2026/04/22 2,520 2,539 2,512 2,539 900
2026/04/21 2,540 2,540 2,518 2,520 2,800
2026/04/20 2,522 2,540 2,520 2,540 1,800
2026/04/17 2,505 2,522 2,501 2,522 1,000
2026/04/16 2,522 2,522 2,504 2,506 1,400
2026/04/15 2,501 2,522 2,501 2,522 2,800
2026/04/14 2,516 2,521 2,501 2,518 1,400
2026/04/13 2,510 2,516 2,500 2,516 1,100
2026/04/10 2,517 2,517 2,500 2,500 1,500
2026/04/09 2,514 2,516 2,514 2,516 600
2026/04/08 2,534 2,541 2,525 2,532 600
2026/04/07 2,538 2,538 2,521 2,534 700
2026/04/06 2,550 2,550 2,529 2,529 1,600
2026/04/03 2,500 2,543 2,500 2,534 1,200
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

このページの先頭へ