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
2021/12/30 616 624 616 623 1,800
2021/12/29 608 620 608 620 4,500
2021/12/28 625 634 608 608 15,300
2021/12/27 629 630 620 620 16,200
2021/12/24 644 644 631 638 5,500
2021/12/23 638 640 628 634 13,900
2021/12/22 645 645 639 639 4,700
2021/12/21 643 643 639 643 3,000
2021/12/20 643 649 639 643 5,900
2021/12/17 645 652 643 643 5,200
2021/12/16 649 652 643 645 9,700
2021/12/15 651 653 645 651 10,900
2021/12/14 659 659 652 653 3,900
2021/12/13 663 663 652 657 7,300
2021/12/10 659 662 656 662 2,100
2021/12/09 665 665 659 659 5,100
2021/12/08 671 671 661 665 6,700
2021/12/07 661 670 661 670 4,300
2021/12/06 669 669 659 661 2,100
2021/12/03 660 665 655 665 3,000
2021/12/02 665 666 658 660 4,000
2021/12/01 675 675 663 665 7,000
2021/11/30 680 685 677 680 5,300
2021/11/29 679 684 677 677 11,800
2021/11/26 720 723 680 698 18,800
2021/11/25 762 762 720 725 14,900
2021/11/24 760 777 733 747 41,500
2021/11/22 688 782 687 744 224,700
2021/11/19 684 689 678 682 5,000
2021/11/18 694 694 683 684 6,900
2021/11/17 698 699 693 694 4,200
2021/11/16 699 699 695 698 3,500
2021/11/15 694 699 694 696 4,800
2021/11/12 692 701 692 697 3,700
2021/11/11 705 722 695 697 13,800
2021/11/10 751 755 678 708 60,300
2021/11/09 764 768 752 753 6,300
2021/11/08 766 770 761 764 2,300
2021/11/05 763 770 763 769 1,300
2021/11/04 762 768 762 768 1,500
2021/11/02 765 765 761 762 3,200
2021/11/01 772 779 766 767 7,700
2021/10/29 779 779 771 771 1,100
2021/10/28 774 779 768 779 4,200
2021/10/27 782 782 774 774 800
2021/10/26 780 789 779 782 3,500
2021/10/25 789 789 780 780 4,500
2021/10/22 780 791 780 786 900
2021/10/21 785 785 780 780 2,200
2021/10/20 786 792 785 785 2,000
2021/10/19 788 788 786 786 1,400
2021/10/18 792 792 780 791 2,300
2021/10/15 770 789 768 789 6,100
2021/10/14 768 773 768 770 1,800
2021/10/13 777 779 768 768 5,000
2021/10/12 805 805 766 779 15,000
2021/10/11 810 812 792 801 14,900
2021/10/08 815 821 810 810 2,700
2021/10/07 820 825 815 815 2,600
2021/10/06 822 830 811 820 3,400
2021/10/05 811 837 800 821 9,000
2021/10/04 843 851 811 828 9,100
2021/10/01 850 871 845 845 8,800
2021/09/30 870 895 856 860 32,000
2021/09/29 803 875 803 865 49,600
2021/09/28 838 848 836 848 19,800
2021/09/27 834 836 830 835 5,200
2021/09/24 837 837 825 827 7,700
2021/09/22 824 825 821 824 3,100
2021/09/21 820 824 815 823 6,200
2021/09/17 826 834 820 823 10,900
2021/09/16 840 840 830 838 3,500
2021/09/15 831 843 831 840 14,300
2021/09/14 831 835 828 833 6,100
2021/09/13 825 832 824 831 6,500
2021/09/10 825 826 820 821 5,900
2021/09/09 816 825 812 825 7,000
2021/09/08 815 822 814 814 3,800
2021/09/07 825 825 816 817 3,200
2021/09/06 821 832 817 824 6,600
2021/09/03 817 830 817 821 8,100
2021/09/02 819 819 809 817 2,700
2021/09/01 807 820 807 820 2,500
2021/08/31 805 819 802 802 4,900
2021/08/30 791 808 791 806 4,800
2021/08/27 802 814 791 791 7,500
2021/08/26 813 836 812 812 14,900
2021/08/25 809 837 787 808 27,200
2021/08/24 788 801 786 798 5,400
2021/08/23 786 792 780 792 3,300
2021/08/20 787 789 779 779 2,900
2021/08/19 788 788 780 780 1,700
2021/08/18 777 784 777 783 1,700
2021/08/17 788 788 775 782 4,100
2021/08/16 789 789 780 781 2,000
2021/08/13 786 790 783 783 2,000
2021/08/12 785 792 783 786 2,500
2021/08/11 792 792 780 785 8,500
2021/08/10 794 802 790 793 5,100
2021/08/06 792 797 787 794 4,200
2021/08/05 790 797 790 793 2,000
2021/08/04 791 795 790 790 1,500
2021/08/03 794 799 793 793 1,800
2021/08/02 794 798 793 798 3,500
2021/07/30 803 805 792 797 3,400
2021/07/29 800 804 798 804 2,500
2021/07/28 804 804 792 798 3,100
2021/07/27 791 803 784 803 11,200
2021/07/26 793 799 791 791 1,900
2021/07/21 791 796 788 792 5,300
2021/07/20 765 788 765 778 15,700
2021/07/19 788 792 769 775 17,700
2021/07/16 799 803 791 792 8,300
2021/07/15 808 808 792 797 8,300
2021/07/14 803 809 803 806 6,000
2021/07/13 804 817 804 804 6,400
2021/07/12 815 815 802 807 7,700
2021/07/09 799 814 793 814 10,600
2021/07/08 806 809 792 806 12,200
2021/07/07 813 817 806 807 15,200
2021/07/06 818 822 813 813 4,700
2021/07/05 819 824 813 814 5,800
2021/07/02 812 824 808 819 5,500
2021/07/01 818 819 802 812 14,900
2021/06/30 840 840 813 816 9,300
2021/06/29 847 849 834 835 11,300
2021/06/28 858 859 846 850 3,000
2021/06/25 852 855 843 845 5,700
2021/06/24 851 851 838 844 5,400
2021/06/23 850 852 841 847 4,100
2021/06/22 840 857 840 848 4,000
2021/06/21 840 842 828 840 8,700
2021/06/18 886 889 845 845 20,800
2021/06/17 887 893 877 889 8,100
2021/06/16 862 896 858 889 20,100
2021/06/15 833 877 833 863 25,900
2021/06/14 812 845 812 840 20,400
2021/06/11 829 829 815 820 3,400
2021/06/10 819 824 816 822 3,800
2021/06/09 821 821 808 819 5,200
2021/06/08 820 847 819 819 12,800
2021/06/07 829 830 814 824 7,100
2021/06/04 831 831 820 824 4,400
2021/06/03 824 840 813 832 10,800
2021/06/02 814 817 802 809 6,500
2021/06/01 825 831 799 809 23,600
2021/05/31 810 847 791 823 90,200
2021/05/28 787 796 758 758 23,500
2021/05/27 797 799 783 786 11,600
2021/05/26 811 811 797 797 8,700
2021/05/25 812 812 802 805 6,600
2021/05/24 810 814 802 804 9,600
2021/05/21 830 830 814 815 7,600
2021/05/20 826 830 822 827 4,400
2021/05/19 825 831 819 826 9,700
2021/05/18 820 825 818 823 7,000
2021/05/17 862 866 811 818 21,700
2021/05/14 863 902 855 861 26,400
2021/05/13 874 889 863 863 15,500
2021/05/12 924 927 870 884 29,900
2021/05/11 938 938 919 922 14,600
2021/05/10 942 978 931 941 32,000
2021/05/07 931 943 925 938 11,700
2021/05/06 916 944 915 931 24,800
2021/04/30 913 920 910 910 7,800
2021/04/28 918 928 914 918 8,100
2021/04/27 910 955 909 928 54,600
2021/04/26 915 916 910 912 3,400
2021/04/23 917 918 911 917 5,600
2021/04/22 911 924 911 918 4,300
2021/04/21 928 928 907 910 13,500
2021/04/20 916 940 910 928 17,200
2021/04/19 920 925 916 921 6,500
2021/04/16 928 928 913 918 7,200
2021/04/15 910 932 908 928 22,400
2021/04/14 911 915 904 910 7,100
2021/04/13 912 919 904 912 7,800
2021/04/12 919 919 905 910 7,300
2021/04/09 909 915 905 912 6,000
2021/04/08 915 920 904 904 12,400
2021/04/07 903 922 903 915 10,700
2021/04/06 936 937 902 905 26,000
2021/04/05 918 948 909 940 49,900
2021/04/02 900 905 891 899 16,300
2021/04/01 912 924 892 899 13,000
2021/03/31 917 917 904 914 7,000
2021/03/30 900 919 893 913 12,400
2021/03/29 903 914 898 902 12,400
2021/03/26 894 916 887 900 12,800
2021/03/25 885 895 877 885 9,300
2021/03/24 903 903 876 885 19,900
2021/03/23 909 921 904 909 14,800
2021/03/22 899 914 888 903 17,400
2021/03/19 901 908 892 903 13,100
2021/03/18 909 914 903 903 12,900
2021/03/17 931 931 901 911 13,300
2021/03/16 935 939 911 920 26,700
2021/03/15 930 939 917 931 41,300
2021/03/12 880 914 863 900 41,900
2021/03/11 829 881 827 880 29,800
2021/03/10 831 839 815 830 8,500
2021/03/09 810 840 803 830 20,400
2021/03/08 806 824 801 811 20,800
2021/03/05 819 819 777 799 41,200
2021/03/04 818 826 804 819 29,300
2021/03/03 845 845 820 823 22,700
2021/03/02 848 868 844 845 13,900
2021/03/01 850 865 833 853 29,900
2021/02/26 865 875 850 857 24,600
2021/02/25 886 892 867 870 24,300
2021/02/24 908 908 872 872 34,000
2021/02/22 865 916 865 915 38,500
2021/02/19 879 893 858 864 28,700
2021/02/18 918 920 875 894 49,000
2021/02/17 899 947 899 920 104,700
2021/02/16 892 910 874 898 59,900
2021/02/15 899 923 890 892 46,300
2021/02/12 920 933 890 899 82,400
2021/02/10 939 950 911 933 68,100
2021/02/09 965 1,030 942 952 247,500
2021/02/08 944 956 932 940 33,600
2021/02/05 967 969 943 943 39,700
2021/02/04 962 982 943 953 43,100
2021/02/03 1,000 1,020 952 952 117,200
2021/02/02 961 1,003 946 989 103,600
2021/02/01 930 956 920 935 46,500
2021/01/29 980 1,016 912 932 113,800
2021/01/28 975 990 967 970 78,200
2021/01/27 1,020 1,030 994 1,005 68,000
2021/01/26 1,032 1,049 1,013 1,013 80,100
2021/01/25 1,065 1,099 1,045 1,050 101,500
2021/01/22 1,035 1,120 1,024 1,080 289,700
2021/01/21 1,064 1,108 1,025 1,041 303,400
2021/01/20 1,185 1,198 1,082 1,090 823,600
2021/01/19 1,077 1,141 1,052 1,141 935,500
2021/01/18 966 1,014 954 991 244,000
2021/01/15 1,011 1,033 961 966 226,400
2021/01/14 1,013 1,053 995 1,010 309,900
2021/01/13 1,092 1,149 1,035 1,045 454,700
2021/01/12 1,169 1,171 1,062 1,062 607,300
2021/01/08 1,125 1,229 1,104 1,171 1,212,600
2021/01/07 1,128 1,152 1,051 1,084 884,100
2021/01/06 974 1,198 970 1,060 1,724,400
2021/01/05 901 1,054 886 1,004 1,282,100
2021/01/04 950 964 883 904 249,300

このページの先頭へ