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 |
---|---|---|---|---|---|
2023/12/29 | 635 | 640 | 634 | 638 | 2,600 |
2023/12/28 | 635 | 635 | 630 | 634 | 3,100 |
2023/12/27 | 627 | 635 | 625 | 635 | 9,100 |
2023/12/26 | 628 | 631 | 627 | 627 | 8,000 |
2023/12/25 | 637 | 637 | 630 | 630 | 7,900 |
2023/12/22 | 633 | 634 | 629 | 630 | 7,500 |
2023/12/21 | 632 | 633 | 629 | 632 | 4,000 |
2023/12/20 | 627 | 634 | 627 | 632 | 6,100 |
2023/12/19 | 634 | 634 | 628 | 628 | 7,400 |
2023/12/18 | 643 | 643 | 632 | 634 | 6,300 |
2023/12/15 | 642 | 643 | 640 | 642 | 3,700 |
2023/12/14 | 648 | 648 | 643 | 645 | 2,900 |
2023/12/13 | 649 | 650 | 648 | 648 | 2,300 |
2023/12/12 | 654 | 654 | 650 | 650 | 3,600 |
2023/12/11 | 653 | 653 | 651 | 653 | 2,100 |
2023/12/08 | 655 | 655 | 652 | 652 | 1,100 |
2023/12/07 | 652 | 655 | 652 | 655 | 1,300 |
2023/12/06 | 651 | 658 | 651 | 655 | 1,400 |
2023/12/05 | 659 | 659 | 655 | 657 | 1,000 |
2023/12/04 | 658 | 660 | 657 | 659 | 8,400 |
2023/12/01 | 661 | 661 | 658 | 659 | 1,000 |
2023/11/30 | 652 | 657 | 652 | 657 | 1,200 |
2023/11/29 | 660 | 660 | 650 | 652 | 3,200 |
2023/11/28 | 655 | 659 | 655 | 657 | 900 |
2023/11/27 | 657 | 661 | 655 | 658 | 1,900 |
2023/11/24 | 659 | 660 | 657 | 657 | 4,000 |
2023/11/22 | 651 | 653 | 647 | 653 | 2,000 |
2023/11/21 | 646 | 647 | 643 | 647 | 2,700 |
2023/11/20 | 648 | 653 | 646 | 646 | 3,300 |
2023/11/17 | 645 | 652 | 645 | 648 | 4,100 |
2023/11/16 | 649 | 651 | 647 | 649 | 5,400 |
2023/11/15 | 652 | 655 | 652 | 653 | 2,700 |
2023/11/14 | 658 | 658 | 650 | 652 | 4,000 |
2023/11/13 | 659 | 659 | 654 | 658 | 4,100 |
2023/11/10 | 661 | 661 | 660 | 660 | 700 |
2023/11/09 | 657 | 661 | 656 | 661 | 1,700 |
2023/11/08 | 662 | 662 | 657 | 657 | 4,000 |
2023/11/07 | 665 | 665 | 660 | 661 | 1,300 |
2023/11/06 | 665 | 666 | 663 | 666 | 1,900 |
2023/11/02 | 663 | 667 | 663 | 665 | 800 |
2023/11/01 | 666 | 666 | 662 | 663 | 3,000 |
2023/10/31 | 660 | 666 | 660 | 666 | 900 |
2023/10/30 | 661 | 662 | 660 | 660 | 1,700 |
2023/10/27 | 658 | 661 | 658 | 661 | 1,100 |
2023/10/26 | 661 | 661 | 657 | 658 | 1,200 |
2023/10/25 | 664 | 664 | 660 | 662 | 3,600 |
2023/10/24 | 661 | 661 | 654 | 658 | 3,400 |
2023/10/23 | 667 | 667 | 658 | 661 | 2,800 |
2023/10/20 | 670 | 670 | 660 | 667 | 7,000 |
2023/10/19 | 671 | 671 | 670 | 670 | 700 |
2023/10/18 | 672 | 672 | 670 | 671 | 1,500 |
2023/10/17 | 670 | 670 | 669 | 670 | 1,700 |
2023/10/16 | 677 | 678 | 671 | 672 | 3,800 |
2023/10/13 | 679 | 682 | 671 | 671 | 3,200 |
2023/10/12 | 683 | 685 | 681 | 681 | 1,500 |
2023/10/11 | 684 | 684 | 679 | 680 | 8,500 |
2023/10/10 | 672 | 683 | 672 | 678 | 5,100 |
2023/10/06 | 674 | 674 | 663 | 672 | 5,800 |
2023/10/05 | 668 | 677 | 662 | 675 | 5,600 |
2023/10/04 | 679 | 680 | 668 | 668 | 7,700 |
2023/10/03 | 704 | 704 | 680 | 680 | 15,600 |
2023/10/02 | 717 | 721 | 705 | 708 | 7,800 |
2023/09/29 | 718 | 722 | 711 | 721 | 6,900 |
2023/09/28 | 716 | 728 | 713 | 718 | 26,900 |
2023/09/27 | 741 | 762 | 741 | 761 | 27,200 |
2023/09/26 | 737 | 741 | 735 | 740 | 18,800 |
2023/09/25 | 737 | 737 | 735 | 735 | 7,600 |
2023/09/22 | 734 | 737 | 732 | 737 | 6,500 |
2023/09/21 | 737 | 737 | 734 | 734 | 2,700 |
2023/09/20 | 736 | 737 | 733 | 737 | 5,900 |
2023/09/19 | 737 | 737 | 734 | 735 | 6,400 |
2023/09/15 | 737 | 737 | 732 | 737 | 13,500 |
2023/09/14 | 735 | 737 | 733 | 737 | 2,300 |
2023/09/13 | 735 | 737 | 731 | 737 | 7,900 |
2023/09/12 | 735 | 735 | 730 | 735 | 5,800 |
2023/09/11 | 731 | 735 | 731 | 735 | 8,500 |
2023/09/08 | 734 | 735 | 733 | 735 | 2,700 |
2023/09/07 | 736 | 736 | 734 | 736 | 3,200 |
2023/09/06 | 734 | 736 | 730 | 736 | 4,800 |
2023/09/05 | 735 | 735 | 730 | 735 | 6,300 |
2023/09/04 | 734 | 739 | 730 | 735 | 8,000 |
2023/09/01 | 725 | 727 | 719 | 727 | 4,700 |
2023/08/31 | 720 | 724 | 716 | 724 | 7,000 |
2023/08/30 | 714 | 726 | 712 | 720 | 5,700 |
2023/08/29 | 709 | 714 | 705 | 714 | 5,500 |
2023/08/28 | 714 | 714 | 710 | 710 | 3,300 |
2023/08/25 | 714 | 714 | 708 | 709 | 4,000 |
2023/08/24 | 712 | 712 | 707 | 707 | 4,800 |
2023/08/23 | 707 | 709 | 704 | 705 | 5,000 |
2023/08/22 | 712 | 712 | 706 | 707 | 3,500 |
2023/08/21 | 708 | 712 | 708 | 711 | 2,900 |
2023/08/18 | 711 | 713 | 708 | 708 | 2,700 |
2023/08/17 | 714 | 715 | 706 | 715 | 4,000 |
2023/08/16 | 710 | 715 | 709 | 715 | 3,200 |
2023/08/15 | 717 | 719 | 709 | 712 | 6,000 |
2023/08/14 | 725 | 726 | 710 | 717 | 12,400 |
2023/08/10 | 729 | 735 | 728 | 735 | 7,500 |
2023/08/09 | 730 | 730 | 723 | 723 | 5,000 |
2023/08/08 | 731 | 733 | 730 | 730 | 1,100 |
2023/08/07 | 730 | 732 | 730 | 731 | 700 |
2023/08/04 | 728 | 730 | 726 | 728 | 1,800 |
2023/08/03 | 730 | 731 | 728 | 729 | 2,100 |
2023/08/02 | 733 | 733 | 730 | 732 | 4,500 |
2023/08/01 | 733 | 733 | 730 | 730 | 2,400 |
2023/07/31 | 734 | 734 | 732 | 733 | 1,800 |
2023/07/28 | 733 | 734 | 731 | 732 | 3,100 |
2023/07/27 | 730 | 733 | 730 | 733 | 1,100 |
2023/07/26 | 730 | 730 | 728 | 730 | 1,500 |
2023/07/25 | 735 | 735 | 731 | 733 | 3,600 |
2023/07/24 | 733 | 735 | 726 | 735 | 6,300 |
2023/07/21 | 732 | 732 | 729 | 731 | 1,600 |
2023/07/20 | 734 | 734 | 730 | 731 | 2,500 |
2023/07/19 | 739 | 739 | 731 | 731 | 1,700 |
2023/07/18 | 731 | 737 | 731 | 733 | 800 |
2023/07/14 | 735 | 735 | 729 | 731 | 4,500 |
2023/07/13 | 736 | 738 | 730 | 732 | 1,700 |
2023/07/12 | 736 | 738 | 734 | 736 | 800 |
2023/07/11 | 739 | 739 | 733 | 733 | 3,500 |
2023/07/10 | 739 | 739 | 736 | 739 | 1,500 |
2023/07/07 | 733 | 737 | 733 | 735 | 4,100 |
2023/07/06 | 748 | 748 | 739 | 740 | 2,800 |
2023/07/05 | 737 | 747 | 737 | 745 | 4,300 |
2023/07/04 | 745 | 745 | 736 | 745 | 3,500 |
2023/07/03 | 732 | 739 | 732 | 736 | 2,900 |
2023/06/30 | 726 | 730 | 726 | 730 | 1,700 |
2023/06/29 | 733 | 733 | 730 | 730 | 2,400 |
2023/06/28 | 730 | 730 | 725 | 725 | 6,100 |
2023/06/27 | 734 | 734 | 729 | 729 | 1,200 |
2023/06/26 | 733 | 734 | 730 | 734 | 1,400 |
2023/06/23 | 739 | 739 | 732 | 733 | 5,400 |
2023/06/22 | 738 | 738 | 732 | 737 | 5,400 |
2023/06/21 | 726 | 734 | 726 | 730 | 7,200 |
2023/06/20 | 730 | 731 | 728 | 731 | 3,300 |
2023/06/19 | 740 | 740 | 728 | 730 | 11,600 |
2023/06/16 | 730 | 740 | 729 | 740 | 8,200 |
2023/06/15 | 733 | 740 | 730 | 732 | 9,500 |
2023/06/14 | 742 | 742 | 732 | 736 | 8,100 |
2023/06/13 | 742 | 755 | 740 | 740 | 12,200 |
2023/06/12 | 754 | 765 | 739 | 743 | 18,200 |
2023/06/09 | 747 | 751 | 733 | 739 | 11,800 |
2023/06/08 | 776 | 781 | 748 | 748 | 39,900 |
2023/06/07 | 810 | 914 | 765 | 765 | 314,000 |
2023/06/06 | 717 | 796 | 713 | 780 | 113,600 |
2023/06/05 | 730 | 751 | 718 | 718 | 29,300 |
2023/06/02 | 708 | 720 | 703 | 709 | 11,100 |
2023/06/01 | 714 | 724 | 701 | 711 | 15,200 |
2023/05/31 | 778 | 778 | 711 | 718 | 77,500 |
2023/05/30 | 709 | 828 | 683 | 764 | 244,300 |
2023/05/29 | 717 | 719 | 705 | 708 | 3,400 |
2023/05/26 | 725 | 725 | 707 | 717 | 5,600 |
2023/05/25 | 727 | 727 | 711 | 725 | 6,200 |
2023/05/24 | 708 | 718 | 708 | 718 | 1,900 |
2023/05/23 | 730 | 730 | 710 | 711 | 5,400 |
2023/05/22 | 728 | 731 | 724 | 730 | 5,800 |
2023/05/19 | 727 | 727 | 713 | 715 | 4,800 |
2023/05/18 | 717 | 730 | 717 | 727 | 9,600 |
2023/05/17 | 718 | 731 | 706 | 731 | 25,400 |
2023/05/16 | 675 | 718 | 675 | 718 | 9,200 |
2023/05/15 | 671 | 680 | 671 | 675 | 3,800 |
2023/05/12 | 674 | 674 | 668 | 673 | 3,600 |
2023/05/11 | 685 | 686 | 675 | 675 | 3,400 |
2023/05/10 | 689 | 690 | 684 | 685 | 1,600 |
2023/05/09 | 687 | 689 | 681 | 689 | 2,500 |
2023/05/08 | 680 | 688 | 679 | 687 | 1,300 |
2023/05/02 | 677 | 682 | 674 | 679 | 1,200 |
2023/05/01 | 673 | 676 | 668 | 670 | 2,400 |
2023/04/28 | 674 | 674 | 664 | 668 | 1,900 |
2023/04/27 | 672 | 676 | 672 | 674 | 1,000 |
2023/04/26 | 677 | 677 | 671 | 674 | 2,300 |
2023/04/25 | 685 | 685 | 663 | 677 | 7,100 |
2023/04/24 | 684 | 684 | 679 | 684 | 2,900 |
2023/04/21 | 677 | 679 | 675 | 679 | 1,100 |
2023/04/20 | 675 | 680 | 675 | 676 | 1,600 |
2023/04/19 | 679 | 681 | 675 | 675 | 2,200 |
2023/04/18 | 674 | 680 | 674 | 679 | 1,700 |
2023/04/17 | 672 | 686 | 672 | 674 | 5,500 |
2023/04/14 | 670 | 671 | 670 | 670 | 700 |
2023/04/13 | 664 | 670 | 664 | 670 | 1,800 |
2023/04/12 | 669 | 669 | 669 | 669 | 1,000 |
2023/04/11 | 678 | 678 | 664 | 669 | 5,500 |
2023/04/10 | 675 | 678 | 665 | 678 | 2,600 |
2023/04/07 | 684 | 684 | 668 | 678 | 4,000 |
2023/04/06 | 700 | 700 | 681 | 681 | 6,600 |
2023/04/05 | 694 | 700 | 680 | 683 | 8,700 |
2023/04/04 | 685 | 685 | 664 | 677 | 17,200 |
2023/04/03 | 663 | 745 | 663 | 699 | 51,200 |
2023/03/31 | 652 | 658 | 651 | 653 | 3,900 |
2023/03/30 | 654 | 654 | 648 | 652 | 1,800 |
2023/03/29 | 657 | 657 | 652 | 655 | 1,700 |
2023/03/28 | 653 | 656 | 651 | 651 | 1,700 |
2023/03/27 | 657 | 659 | 650 | 653 | 3,100 |
2023/03/24 | 661 | 661 | 655 | 656 | 2,500 |
2023/03/23 | 644 | 656 | 643 | 656 | 1,800 |
2023/03/22 | 650 | 650 | 648 | 648 | 500 |
2023/03/20 | 651 | 652 | 647 | 647 | 1,100 |
2023/03/17 | 654 | 656 | 653 | 656 | 1,200 |
2023/03/16 | 648 | 655 | 645 | 655 | 1,800 |
2023/03/15 | 653 | 655 | 652 | 653 | 1,600 |
2023/03/14 | 654 | 657 | 653 | 653 | 6,600 |
2023/03/13 | 657 | 657 | 652 | 654 | 4,800 |
2023/03/10 | 662 | 663 | 661 | 661 | 2,100 |
2023/03/09 | 661 | 662 | 661 | 662 | 400 |
2023/03/08 | 663 | 664 | 662 | 662 | 2,400 |
2023/03/07 | 660 | 664 | 660 | 664 | 2,300 |
2023/03/06 | 660 | 664 | 660 | 662 | 3,400 |
2023/03/03 | 660 | 660 | 658 | 659 | 1,200 |
2023/03/02 | 663 | 663 | 656 | 660 | 1,300 |
2023/03/01 | 657 | 658 | 655 | 656 | 2,300 |
2023/02/28 | 658 | 660 | 656 | 657 | 6,200 |
2023/02/27 | 659 | 659 | 656 | 658 | 1,100 |
2023/02/24 | 669 | 669 | 660 | 660 | 3,100 |
2023/02/22 | 658 | 660 | 651 | 660 | 2,300 |
2023/02/21 | 652 | 660 | 651 | 660 | 2,200 |
2023/02/20 | 649 | 652 | 648 | 652 | 1,600 |
2023/02/17 | 651 | 652 | 649 | 651 | 800 |
2023/02/16 | 650 | 653 | 649 | 650 | 1,800 |
2023/02/15 | 637 | 652 | 637 | 652 | 3,400 |
2023/02/14 | 637 | 639 | 636 | 636 | 1,300 |
2023/02/13 | 639 | 641 | 634 | 634 | 7,200 |
2023/02/10 | 632 | 633 | 630 | 632 | 1,700 |
2023/02/09 | 632 | 632 | 630 | 632 | 700 |
2023/02/08 | 627 | 630 | 627 | 630 | 700 |
2023/02/07 | 626 | 629 | 626 | 626 | 600 |
2023/02/06 | 631 | 631 | 625 | 625 | 1,500 |
2023/02/03 | 631 | 631 | 627 | 627 | 300 |
2023/02/02 | 631 | 631 | 628 | 628 | 800 |
2023/02/01 | 629 | 632 | 628 | 632 | 1,700 |
2023/01/31 | 629 | 629 | 627 | 627 | 400 |
2023/01/30 | 626 | 629 | 626 | 629 | 1,100 |
2023/01/27 | 628 | 628 | 626 | 626 | 600 |
2023/01/26 | 628 | 628 | 621 | 625 | 1,500 |
2023/01/25 | 628 | 630 | 628 | 628 | 2,700 |
2023/01/24 | 631 | 633 | 611 | 624 | 7,900 |
2023/01/23 | 626 | 632 | 626 | 626 | 1,300 |
2023/01/20 | 626 | 628 | 623 | 626 | 1,000 |
2023/01/19 | 624 | 631 | 622 | 631 | 900 |
2023/01/18 | 628 | 632 | 620 | 623 | 3,000 |
2023/01/17 | 622 | 628 | 622 | 628 | 2,700 |
2023/01/16 | 630 | 631 | 629 | 629 | 2,800 |
2023/01/13 | 637 | 637 | 635 | 635 | 400 |
2023/01/12 | 639 | 642 | 638 | 638 | 2,400 |
2023/01/11 | 636 | 637 | 634 | 636 | 700 |
2023/01/10 | 637 | 638 | 635 | 638 | 900 |
2023/01/06 | 635 | 636 | 632 | 636 | 800 |
2023/01/05 | 636 | 639 | 625 | 635 | 3,100 |
2023/01/04 | 638 | 644 | 636 | 638 | 1,800 |