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
2026/06/29 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

このページの先頭へ