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

中国工業(5974)の株価時系列情報

中国工業(5974)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
2020/12/30 921 992 918 947 351,300
2020/12/29 879 1,030 873 936 1,185,700
2020/12/28 848 900 822 880 301,500
2020/12/25 825 842 811 822 173,900
2020/12/24 791 888 790 850 704,000
2020/12/23 804 855 782 802 385,600
2020/12/22 850 854 804 804 208,800
2020/12/21 898 930 851 856 277,400
2020/12/18 912 958 896 898 348,900
2020/12/17 1,047 1,047 902 942 810,400
2020/12/16 1,287 1,295 1,077 1,077 1,227,500
2020/12/15 1,325 1,415 1,142 1,377 2,530,400
2020/12/14 980 1,141 955 1,141 1,013,600
2020/12/11 899 991 873 991 1,659,700
2020/12/10 870 950 816 841 1,278,700
2020/12/09 754 934 730 915 3,388,200
2020/12/08 779 784 759 784 142,800
2020/12/07 664 684 661 684 227,300
2020/12/04 558 600 557 584 36,800
2020/12/03 553 557 550 557 3,300
2020/12/02 550 554 548 553 2,600
2020/12/01 548 559 547 550 4,900
2020/11/30 556 556 547 547 4,700
2020/11/27 549 556 549 552 2,900
2020/11/26 553 553 547 549 1,500
2020/11/25 564 564 548 553 6,400
2020/11/24 544 550 543 547 3,100
2020/11/20 547 547 545 545 2,500
2020/11/19 546 548 546 547 2,300
2020/11/18 550 550 546 546 1,700
2020/11/17 554 554 548 548 2,600
2020/11/16 550 555 547 551 2,200
2020/11/13 548 553 546 550 2,300
2020/11/12 555 555 548 548 2,100
2020/11/11 550 558 550 552 3,300
2020/11/10 556 568 538 553 10,300
2020/11/09 561 567 561 566 2,000
2020/11/06 553 564 551 561 2,900
2020/11/05 537 556 537 553 2,100
2020/11/04 536 548 536 537 2,900
2020/11/02 539 540 536 536 6,100
2020/10/30 568 568 545 546 3,700
2020/10/29 570 570 555 568 5,100
2020/10/28 570 593 565 579 14,200
2020/10/27 557 567 549 562 7,400
2020/10/26 580 580 562 567 4,300
2020/10/23 558 583 542 570 19,100
2020/10/22 539 540 532 540 2,600
2020/10/21 540 540 538 539 4,300
2020/10/20 539 539 533 536 3,000
2020/10/19 541 548 535 539 2,000
2020/10/16 553 554 539 539 11,400
2020/10/15 560 562 554 559 3,200
2020/10/14 564 568 559 563 4,500
2020/10/13 570 570 564 564 2,500
2020/10/12 572 572 567 568 3,000
2020/10/09 570 572 564 572 5,400
2020/10/08 570 573 565 568 3,900
2020/10/07 566 572 561 569 5,500
2020/10/06 575 575 565 565 8,600
2020/10/05 580 586 571 575 8,200
2020/10/02 593 593 579 580 7,900
2020/09/30 589 589 582 587 8,700
2020/09/29 599 609 596 599 39,100
2020/09/28 650 650 645 649 23,900
2020/09/25 646 649 638 649 16,100
2020/09/24 639 645 634 645 9,000
2020/09/23 645 646 643 643 12,300
2020/09/18 626 640 626 639 16,900
2020/09/17 637 637 622 626 14,000
2020/09/16 627 638 627 637 15,900
2020/09/15 605 627 605 627 16,800
2020/09/14 619 619 594 601 24,800
2020/09/11 621 623 607 613 15,900
2020/09/10 636 636 612 623 13,900
2020/09/09 637 637 631 636 9,000
2020/09/08 649 649 638 638 13,600
2020/09/07 645 650 645 649 12,900
2020/09/04 643 645 638 645 16,500
2020/09/03 637 645 636 644 25,000
2020/09/02 620 640 615 636 30,600
2020/09/01 609 612 607 612 8,800
2020/08/31 587 606 587 600 13,900
2020/08/28 604 626 580 590 46,200
2020/08/27 603 605 600 604 5,900
2020/08/26 596 603 594 601 14,400
2020/08/25 598 615 596 600 23,900
2020/08/24 579 594 575 594 14,200
2020/08/21 567 572 566 572 10,000
2020/08/20 547 569 547 558 26,900
2020/08/19 535 547 535 547 12,300
2020/08/18 528 534 528 532 7,500
2020/08/17 522 525 520 524 6,500
2020/08/14 521 523 518 520 3,200
2020/08/13 519 521 517 518 3,800
2020/08/12 512 518 512 516 4,000
2020/08/11 510 515 506 510 5,300
2020/08/07 502 508 502 504 3,400
2020/08/06 502 510 502 502 2,400
2020/08/05 498 507 498 502 4,200
2020/08/04 494 495 489 494 3,700
2020/08/03 488 494 475 487 3,400
2020/07/31 512 512 450 465 27,000
2020/07/30 511 518 511 515 2,700
2020/07/29 518 518 511 515 4,500
2020/07/28 520 521 515 518 4,800
2020/07/27 516 520 515 520 2,400
2020/07/22 520 520 516 516 6,300
2020/07/21 519 520 513 519 4,100
2020/07/20 520 520 511 519 6,300
2020/07/17 521 521 515 518 5,000
2020/07/16 523 523 518 520 4,000
2020/07/15 520 523 518 523 4,500
2020/07/14 516 519 516 518 3,600
2020/07/13 518 518 511 515 4,800
2020/07/10 520 520 511 513 4,000
2020/07/09 519 520 517 520 8,400
2020/07/08 516 519 510 517 5,700
2020/07/07 506 513 501 510 9,000
2020/07/06 499 506 497 504 5,100
2020/07/03 507 510 488 488 18,400
2020/07/02 514 516 503 514 9,800
2020/07/01 523 523 505 508 17,000
2020/06/30 493 512 493 512 17,500
2020/06/29 489 492 486 491 12,400
2020/06/26 490 490 484 486 6,800
2020/06/25 490 490 482 484 7,800
2020/06/24 481 484 480 482 5,500
2020/06/23 480 483 480 480 2,600
2020/06/22 480 480 472 478 2,900
2020/06/19 463 471 462 470 3,700
2020/06/18 460 468 460 468 1,900
2020/06/17 461 469 459 459 5,500
2020/06/16 477 481 451 461 24,200
2020/06/15 485 489 471 472 13,000
2020/06/12 462 475 450 473 26,900
2020/06/11 490 493 485 486 15,000
2020/06/10 479 497 476 495 17,800
2020/06/09 473 479 470 478 12,500
2020/06/08 465 470 458 467 13,300
2020/06/05 456 458 453 457 5,500
2020/06/04 456 460 448 454 12,200
2020/06/03 453 456 452 456 9,600
2020/06/02 445 456 445 453 10,100
2020/06/01 442 445 442 443 6,600
2020/05/29 440 441 437 441 8,900
2020/05/28 439 440 435 438 10,200
2020/05/27 436 439 434 435 11,200
2020/05/26 439 441 436 439 7,100
2020/05/25 443 443 434 437 11,300
2020/05/22 436 437 432 435 6,300
2020/05/21 439 439 434 434 5,500
2020/05/20 439 440 435 436 4,500
2020/05/19 435 441 435 437 4,800
2020/05/18 443 443 431 435 8,100
2020/05/15 441 441 436 439 3,100
2020/05/14 440 441 433 436 6,400
2020/05/13 441 441 436 436 5,200
2020/05/12 436 444 435 437 8,400
2020/05/11 439 439 428 435 10,500
2020/05/08 429 445 420 421 35,300
2020/05/07 418 424 417 424 6,200
2020/05/01 414 417 407 410 15,500
2020/04/30 410 415 410 414 9,600
2020/04/28 410 410 404 407 7,500
2020/04/27 404 407 400 404 9,200
2020/04/24 403 403 396 398 8,500
2020/04/23 395 399 385 395 16,200
2020/04/22 400 407 387 388 32,100
2020/04/21 383 395 383 392 27,300
2020/04/20 382 382 376 382 8,800
2020/04/17 377 381 372 372 8,900
2020/04/16 375 376 373 376 6,500
2020/04/15 375 376 372 375 3,500
2020/04/14 370 375 370 374 9,700
2020/04/13 370 371 367 371 8,200
2020/04/10 360 368 359 368 13,300
2020/04/09 360 361 352 360 10,400
2020/04/08 356 357 349 355 5,800
2020/04/07 350 352 347 352 7,500
2020/04/06 333 346 332 346 4,900
2020/04/03 353 353 334 335 11,900
2020/04/02 352 352 339 345 11,400
2020/04/01 368 368 351 351 4,900
2020/03/31 360 367 353 365 9,600
2020/03/30 368 372 350 350 26,200
2020/03/27 372 379 369 379 20,200
2020/03/26 373 384 367 370 16,300
2020/03/25 385 385 365 378 28,600
2020/03/24 361 367 355 365 22,400
2020/03/23 348 358 345 358 31,900
2020/03/19 366 366 343 366 35,600
2020/03/18 344 372 339 368 48,900
2020/03/17 311 350 311 331 78,300
2020/03/16 337 345 310 311 92,900
2020/03/13 339 350 303 329 221,100
2020/03/12 394 419 348 377 1,065,600
2020/03/11 300 378 299 378 948,600
2020/03/10 301 315 275 298 48,000
2020/03/09 337 337 311 313 21,400
2020/03/06 353 353 342 342 8,700
2020/03/05 354 359 352 353 7,700
2020/03/04 352 352 344 347 7,000
2020/03/03 370 374 341 341 17,100
2020/03/02 342 359 342 359 12,300
2020/02/28 349 353 340 341 37,500
2020/02/27 388 388 356 356 47,300
2020/02/26 383 390 383 390 14,500
2020/02/25 388 395 388 388 19,300
2020/02/21 405 405 396 400 113,600
2020/02/20 405 407 402 402 41,300
2020/02/19 400 406 399 402 54,800
2020/02/18 402 409 395 404 129,100
2020/02/17 426 428 425 426 3,300
2020/02/14 438 438 426 428 9,000
2020/02/13 436 436 434 434 200
2020/02/12 434 440 434 437 2,400
2020/02/10 430 434 430 434 7,100
2020/02/07 437 452 436 436 14,700
2020/02/06 427 440 426 440 12,900
2020/02/05 426 428 425 427 3,300
2020/02/04 425 428 425 425 2,100
2020/02/03 425 428 421 425 5,400
2020/01/31 424 428 423 427 6,000
2020/01/30 436 440 423 425 28,800
2020/01/29 442 442 436 436 8,300
2020/01/28 446 446 439 440 11,600
2020/01/27 445 449 445 446 4,400
2020/01/24 450 450 445 449 12,900
2020/01/23 448 452 446 446 2,900
2020/01/22 443 450 442 449 3,800
2020/01/21 444 445 443 443 13,200
2020/01/20 443 445 442 442 2,800
2020/01/17 449 449 444 444 3,100
2020/01/16 448 452 446 446 7,500
2020/01/15 447 447 443 447 5,200
2020/01/14 446 447 444 446 3,500
2020/01/10 444 445 440 443 11,200
2020/01/09 438 441 437 440 5,200
2020/01/08 440 440 435 435 6,100
2020/01/07 440 441 437 440 5,200
2020/01/06 442 443 435 436 10,600

このページの先頭へ