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
2023/12/29 1,818 1,820 1,818 1,820 300
2023/12/28 1,804 1,879 1,801 1,812 2,700
2023/12/27 1,818 1,818 1,796 1,812 2,400
2023/12/26 1,818 1,818 1,784 1,817 1,100
2023/12/25 1,839 1,839 1,750 1,818 3,400
2023/12/22 1,788 1,849 1,771 1,811 1,100
2023/12/21 1,779 1,792 1,755 1,792 1,200
2023/12/20 1,780 1,806 1,753 1,756 2,700
2023/12/19 1,782 1,782 1,753 1,754 1,400
2023/12/18 1,782 1,814 1,781 1,782 1,600
2023/12/15 1,781 1,790 1,750 1,781 4,000
2023/12/14 1,847 1,859 1,816 1,850 2,000
2023/12/13 1,847 1,868 1,847 1,847 1,800
2023/12/12 1,862 1,876 1,852 1,852 1,300
2023/12/11 1,858 1,863 1,851 1,863 1,200
2023/12/08 1,910 1,910 1,898 1,898 2,700
2023/12/07 1,892 1,895 1,880 1,895 1,600
2023/12/06 1,875 1,887 1,860 1,887 3,000
2023/12/05 1,918 1,918 1,875 1,875 4,700
2023/12/04 1,900 1,913 1,881 1,913 3,700
2023/12/01 1,815 1,876 1,815 1,876 3,600
2023/11/30 1,796 1,812 1,790 1,812 3,100
2023/11/29 1,765 1,797 1,764 1,796 3,900
2023/11/28 1,740 1,767 1,740 1,764 3,000
2023/11/27 1,719 1,730 1,700 1,730 5,300
2023/11/24 1,719 1,719 1,702 1,712 1,800
2023/11/22 1,694 1,710 1,681 1,710 3,500
2023/11/21 1,699 1,703 1,680 1,694 4,600
2023/11/20 1,692 1,699 1,690 1,699 2,100
2023/11/17 1,670 1,674 1,659 1,674 3,800
2023/11/16 1,665 1,684 1,665 1,668 3,500
2023/11/15 1,716 1,716 1,665 1,665 4,100
2023/11/14 1,645 1,679 1,636 1,679 5,400
2023/11/13 1,630 1,643 1,630 1,641 2,100
2023/11/10 1,633 1,635 1,620 1,621 2,200
2023/11/09 1,624 1,635 1,624 1,625 600
2023/11/08 1,633 1,634 1,625 1,625 1,300
2023/11/07 1,620 1,630 1,620 1,630 1,200
2023/11/06 1,620 1,630 1,620 1,627 1,400
2023/11/02 1,613 1,618 1,610 1,617 1,000
2023/11/01 1,606 1,609 1,605 1,605 2,600
2023/10/31 1,610 1,611 1,605 1,605 4,000
2023/10/30 1,614 1,614 1,608 1,608 4,400
2023/10/27 1,616 1,621 1,613 1,614 4,000
2023/10/26 1,625 1,625 1,620 1,621 2,000
2023/10/25 1,637 1,637 1,625 1,625 2,800
2023/10/24 1,636 1,636 1,624 1,624 3,100
2023/10/23 1,645 1,645 1,635 1,636 600
2023/10/20 1,632 1,635 1,630 1,630 1,000
2023/10/19 1,644 1,644 1,634 1,635 800
2023/10/18 1,636 1,640 1,635 1,640 700
2023/10/17 1,638 1,643 1,637 1,637 300
2023/10/16 1,638 1,640 1,636 1,639 2,700
2023/10/13 1,642 1,643 1,638 1,643 1,000
2023/10/12 1,639 1,645 1,635 1,635 1,600
2023/10/11 1,645 1,645 1,634 1,639 1,100
2023/10/10 1,652 1,652 1,633 1,637 1,200
2023/10/06 1,632 1,636 1,628 1,634 2,900
2023/10/05 1,632 1,646 1,632 1,638 1,600
2023/10/04 1,638 1,639 1,632 1,636 2,700
2023/10/03 1,649 1,649 1,639 1,645 2,700
2023/10/02 1,654 1,654 1,645 1,646 2,200
2023/09/29 1,654 1,654 1,643 1,649 1,400
2023/09/28 1,646 1,650 1,639 1,646 800
2023/09/27 1,640 1,649 1,640 1,646 900
2023/09/26 1,640 1,653 1,640 1,640 1,300
2023/09/25 1,648 1,648 1,640 1,640 2,600
2023/09/22 1,641 1,648 1,640 1,648 1,700
2023/09/21 1,636 1,648 1,636 1,648 800
2023/09/20 1,636 1,643 1,636 1,639 3,200
2023/09/19 1,632 1,636 1,632 1,635 2,100
2023/09/15 1,634 1,640 1,634 1,634 3,700
2023/09/14 1,630 1,637 1,630 1,634 1,600
2023/09/13 1,633 1,651 1,629 1,630 4,600
2023/09/12 1,641 1,641 1,631 1,633 2,000
2023/09/11 1,647 1,648 1,630 1,631 6,400
2023/09/08 1,639 1,640 1,635 1,640 4,700
2023/09/07 1,628 1,640 1,628 1,633 11,100
2023/09/06 1,625 1,627 1,621 1,626 3,400
2023/09/05 1,631 1,633 1,622 1,625 1,400
2023/09/04 1,621 1,626 1,618 1,620 4,600
2023/09/01 1,620 1,635 1,620 1,621 4,500
2023/08/31 1,618 1,628 1,617 1,621 6,400
2023/08/30 1,617 1,625 1,617 1,618 3,500
2023/08/29 1,615 1,624 1,615 1,618 4,200
2023/08/28 1,609 1,637 1,606 1,622 19,300
2023/08/25 1,642 1,642 1,638 1,642 3,800
2023/08/24 1,643 1,643 1,640 1,642 2,100
2023/08/23 1,649 1,649 1,642 1,643 2,400
2023/08/22 1,648 1,650 1,648 1,648 2,800
2023/08/21 1,647 1,651 1,642 1,647 3,400
2023/08/18 1,654 1,654 1,646 1,647 4,500
2023/08/17 1,656 1,657 1,650 1,654 6,700
2023/08/16 1,655 1,655 1,653 1,655 4,500
2023/08/15 1,658 1,660 1,655 1,660 6,400
2023/08/14 1,660 1,661 1,659 1,661 2,700
2023/08/10 1,665 1,665 1,657 1,659 5,300
2023/08/09 1,661 1,661 1,660 1,660 1,300
2023/08/08 1,664 1,664 1,660 1,661 1,100
2023/08/07 1,671 1,671 1,658 1,668 1,300
2023/08/04 1,660 1,661 1,659 1,660 2,400
2023/08/03 1,667 1,671 1,661 1,663 1,300
2023/08/02 1,670 1,672 1,667 1,672 1,100
2023/08/01 1,662 1,670 1,662 1,670 300
2023/07/31 1,674 1,683 1,662 1,662 400
2023/07/28 1,661 1,672 1,661 1,672 300
2023/07/27 1,661 1,666 1,661 1,663 2,700
2023/07/26 1,661 1,665 1,661 1,661 1,900
2023/07/25 1,661 1,665 1,659 1,662 10,300
2023/07/24 1,663 1,684 1,663 1,675 2,300
2023/07/21 1,662 1,669 1,661 1,663 2,500
2023/07/20 1,665 1,666 1,661 1,665 5,200
2023/07/19 1,673 1,675 1,665 1,665 3,300
2023/07/18 1,676 1,685 1,660 1,673 21,000
2023/07/14 1,710 1,714 1,705 1,709 5,300
2023/07/13 1,706 1,717 1,704 1,708 5,500
2023/07/12 1,705 1,710 1,701 1,706 3,300
2023/07/11 1,700 1,701 1,698 1,700 2,700
2023/07/10 1,697 1,700 1,696 1,700 6,000
2023/07/07 1,694 1,700 1,694 1,698 2,000
2023/07/06 1,694 1,696 1,690 1,693 900
2023/07/05 1,687 1,697 1,682 1,689 2,300
2023/07/04 1,682 1,689 1,680 1,687 2,400
2023/07/03 1,680 1,689 1,680 1,681 2,100
2023/06/30 1,688 1,688 1,669 1,680 3,400
2023/06/29 1,700 1,706 1,672 1,684 3,300
2023/06/28 1,700 1,700 1,696 1,696 2,200
2023/06/27 1,695 1,697 1,695 1,697 400
2023/06/26 1,700 1,700 1,688 1,690 1,500
2023/06/23 1,698 1,700 1,690 1,691 3,300
2023/06/22 1,700 1,703 1,698 1,698 1,000
2023/06/21 1,700 1,700 1,691 1,693 2,000
2023/06/20 1,699 1,700 1,688 1,700 1,800
2023/06/19 1,716 1,723 1,700 1,700 2,700
2023/06/15 1,706 1,716 1,705 1,713 2,300
2023/06/14 1,717 1,717 1,710 1,713 1,700
2023/06/13 1,717 1,726 1,717 1,717 800
2023/06/12 1,720 1,720 1,717 1,717 800
2023/06/09 1,724 1,728 1,724 1,727 400
2023/06/08 1,728 1,728 1,715 1,724 700
2023/06/07 1,700 1,731 1,700 1,720 1,400
2023/06/06 1,720 1,720 1,690 1,690 4,800
2023/06/05 1,735 1,735 1,712 1,720 3,200
2023/06/02 1,720 1,722 1,713 1,722 1,400
2023/06/01 1,729 1,729 1,709 1,726 1,200
2023/05/31 1,710 1,711 1,706 1,706 1,100
2023/05/30 1,707 1,710 1,705 1,710 1,500
2023/05/29 1,714 1,728 1,710 1,710 1,500
2023/05/26 1,714 1,720 1,710 1,714 1,700
2023/05/25 1,736 1,736 1,713 1,720 1,800
2023/05/24 1,710 1,710 1,703 1,710 1,400
2023/05/23 1,706 1,712 1,705 1,712 3,300
2023/05/22 1,702 1,710 1,696 1,706 3,300
2023/05/19 1,718 1,723 1,701 1,702 2,300
2023/05/18 1,728 1,730 1,700 1,721 3,800
2023/05/17 1,763 1,771 1,728 1,732 3,000
2023/05/16 1,800 1,806 1,767 1,772 3,100
2023/05/15 1,842 1,842 1,801 1,801 4,500
2023/05/12 1,842 1,842 1,830 1,830 2,000
2023/05/11 1,842 1,852 1,835 1,844 1,000
2023/05/10 1,846 1,849 1,843 1,843 900
2023/05/09 1,853 1,853 1,844 1,846 400
2023/05/08 1,855 1,860 1,850 1,853 1,300
2023/05/02 1,872 1,872 1,855 1,855 600
2023/05/01 1,869 1,873 1,869 1,873 500
2023/04/28 1,832 1,873 1,832 1,869 600
2023/04/27 1,821 1,841 1,821 1,838 400
2023/04/26 1,868 1,868 1,861 1,861 300
2023/04/25 1,899 1,899 1,859 1,865 1,000
2023/04/24 1,840 1,889 1,840 1,889 1,300
2023/04/21 1,821 1,833 1,821 1,833 500
2023/04/20 1,840 1,849 1,795 1,811 3,300
2023/04/19 1,865 1,865 1,840 1,840 1,400
2023/04/18 1,880 1,880 1,858 1,858 1,100
2023/04/17 1,908 1,908 1,880 1,880 1,600
2023/04/14 1,903 1,903 1,895 1,897 1,300
2023/04/13 1,900 1,909 1,900 1,901 600
2023/04/12 1,895 1,900 1,895 1,900 400
2023/04/11 1,879 1,880 1,879 1,880 200
2023/04/10 1,864 1,882 1,864 1,882 400
2023/04/07 1,867 1,899 1,867 1,899 200
2023/04/06 1,879 1,879 1,860 1,878 700
2023/04/05 1,911 1,911 1,902 1,902 400
2023/04/04 1,914 1,914 1,890 1,891 500
2023/04/03 1,879 1,920 1,875 1,914 1,400
2023/03/31 1,850 1,888 1,850 1,885 600
2023/03/30 1,826 1,878 1,826 1,847 1,700
2023/03/29 1,917 1,919 1,905 1,913 2,100
2023/03/28 1,920 1,920 1,900 1,900 2,400
2023/03/27 1,897 1,920 1,896 1,920 1,400
2023/03/24 1,886 1,898 1,886 1,892 4,200
2023/03/23 1,910 1,910 1,882 1,885 5,400
2023/03/22 1,925 1,925 1,905 1,910 4,700
2023/03/20 1,914 1,920 1,890 1,917 3,900
2023/03/17 1,897 1,898 1,896 1,898 800
2023/03/16 1,883 1,900 1,883 1,897 600
2023/03/15 1,903 1,903 1,880 1,887 3,100
2023/03/14 1,886 1,900 1,880 1,900 2,700
2023/03/13 1,886 1,899 1,883 1,883 1,600
2023/03/10 1,887 1,889 1,886 1,886 500
2023/03/09 1,889 1,890 1,873 1,882 2,200
2023/03/08 1,905 1,905 1,876 1,877 3,600
2023/03/07 1,910 1,910 1,900 1,910 700
2023/03/06 1,912 1,912 1,905 1,910 1,000
2023/03/03 1,889 1,890 1,879 1,879 4,000
2023/03/02 1,930 1,930 1,891 1,891 3,000
2023/03/01 1,928 1,928 1,912 1,912 1,100
2023/02/28 1,895 1,895 1,884 1,888 1,400
2023/02/27 1,899 1,899 1,884 1,884 400
2023/02/24 1,898 1,898 1,870 1,898 1,900
2023/02/22 1,850 1,875 1,848 1,874 1,100
2023/02/21 1,833 1,850 1,833 1,840 1,000
2023/02/20 1,898 1,898 1,830 1,830 2,000
2023/02/17 1,871 1,899 1,870 1,899 900
2023/02/16 1,920 1,920 1,880 1,902 2,300
2023/02/15 1,943 1,943 1,920 1,920 3,000
2023/02/14 1,925 1,942 1,925 1,942 1,100
2023/02/13 1,886 1,926 1,886 1,925 1,000
2023/02/10 1,927 1,944 1,886 1,886 1,500
2023/02/09 1,905 1,945 1,905 1,926 300
2023/02/08 1,954 1,954 1,900 1,900 1,800
2023/02/07 1,950 1,956 1,936 1,952 800
2023/02/06 1,863 1,925 1,863 1,925 3,700
2023/02/03 1,857 1,860 1,855 1,855 1,300
2023/02/02 1,846 1,859 1,846 1,859 1,200
2023/02/01 1,836 1,836 1,836 1,836 100
2023/01/31 1,823 1,832 1,823 1,832 900
2023/01/30 1,821 1,821 1,821 1,821 200
2023/01/27 1,802 1,805 1,802 1,803 300
2023/01/26 1,814 1,821 1,801 1,802 1,200
2023/01/25 1,783 1,801 1,783 1,801 2,600
2023/01/24 1,768 1,777 1,768 1,775 800
2023/01/23 1,731 1,765 1,731 1,765 700
2023/01/20 1,720 1,728 1,720 1,728 400
2023/01/19 1,726 1,726 1,705 1,720 600
2023/01/18 1,702 1,727 1,700 1,727 900
2023/01/17 1,700 1,716 1,700 1,703 1,100
2023/01/16 1,701 1,722 1,701 1,701 3,200
2023/01/13 1,722 1,741 1,712 1,720 3,600
2023/01/12 1,718 1,742 1,718 1,728 2,700
2023/01/11 1,705 1,730 1,705 1,718 1,400
2023/01/10 1,722 1,724 1,715 1,715 1,100
2023/01/06 1,706 1,715 1,691 1,703 5,000
2023/01/05 1,717 1,717 1,706 1,706 1,800
2023/01/04 1,715 1,717 1,715 1,717 300

このページの先頭へ