中央発條(5992)の株価時系列情報
中央発條(5992)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 |
---|---|---|---|---|---|
2024/04/19 | 985 | 1,003 | 968 | 979 | 51,100 |
2024/04/18 | 971 | 993 | 965 | 992 | 32,200 |
2024/04/17 | 960 | 1,012 | 960 | 986 | 69,300 |
2024/04/16 | 990 | 997 | 958 | 959 | 47,300 |
2024/04/15 | 992 | 998 | 986 | 990 | 16,600 |
2024/04/12 | 1,001 | 1,017 | 998 | 1,002 | 34,000 |
2024/04/11 | 1,012 | 1,029 | 1,010 | 1,011 | 18,000 |
2024/04/10 | 1,013 | 1,026 | 1,010 | 1,024 | 12,000 |
2024/04/09 | 1,023 | 1,035 | 1,009 | 1,013 | 17,300 |
2024/04/08 | 1,030 | 1,045 | 1,022 | 1,033 | 29,200 |
2024/04/05 | 1,012 | 1,031 | 1,010 | 1,018 | 40,600 |
2024/04/04 | 994 | 1,041 | 992 | 1,033 | 61,300 |
2024/04/03 | 1,030 | 1,040 | 996 | 999 | 73,000 |
2024/04/02 | 1,027 | 1,088 | 1,012 | 1,050 | 99,800 |
2024/04/01 | 1,050 | 1,061 | 1,031 | 1,035 | 51,000 |
2024/03/29 | 1,031 | 1,070 | 1,018 | 1,065 | 82,500 |
2024/03/28 | 1,057 | 1,068 | 1,035 | 1,046 | 77,800 |
2024/03/27 | 1,077 | 1,098 | 1,060 | 1,067 | 233,500 |
2024/03/26 | 1,128 | 1,139 | 1,061 | 1,067 | 238,000 |
2024/03/25 | 1,211 | 1,218 | 1,130 | 1,130 | 349,300 |
2024/03/22 | 1,127 | 1,243 | 1,127 | 1,240 | 634,600 |
2024/03/21 | 1,114 | 1,143 | 1,089 | 1,098 | 151,700 |
2024/03/19 | 1,080 | 1,111 | 1,067 | 1,096 | 155,800 |
2024/03/18 | 1,001 | 1,087 | 993 | 1,078 | 240,800 |
2024/03/15 | 964 | 1,019 | 955 | 1,005 | 156,400 |
2024/03/14 | 951 | 993 | 939 | 979 | 161,400 |
2024/03/13 | 915 | 986 | 915 | 966 | 173,300 |
2024/03/12 | 875 | 951 | 860 | 913 | 246,400 |
2024/03/11 | 877 | 883 | 849 | 869 | 124,400 |
2024/03/08 | 865 | 882 | 853 | 882 | 113,600 |
2024/03/07 | 848 | 912 | 847 | 873 | 157,200 |
2024/03/06 | 844 | 869 | 831 | 852 | 143,700 |
2024/03/05 | 819 | 857 | 804 | 844 | 211,900 |
2024/03/04 | 741 | 840 | 740 | 819 | 436,600 |
2024/03/01 | 746 | 746 | 737 | 740 | 36,400 |
2024/02/29 | 752 | 752 | 740 | 745 | 33,000 |
2024/02/28 | 751 | 761 | 751 | 759 | 38,800 |
2024/02/27 | 740 | 757 | 740 | 752 | 39,700 |
2024/02/26 | 757 | 758 | 742 | 743 | 45,500 |
2024/02/22 | 734 | 748 | 734 | 748 | 53,500 |
2024/02/21 | 729 | 733 | 727 | 730 | 13,200 |
2024/02/20 | 740 | 743 | 733 | 733 | 31,700 |
2024/02/19 | 725 | 744 | 724 | 740 | 45,600 |
2024/02/16 | 722 | 729 | 722 | 728 | 26,200 |
2024/02/15 | 725 | 733 | 717 | 720 | 31,400 |
2024/02/14 | 735 | 735 | 720 | 723 | 28,500 |
2024/02/13 | 727 | 737 | 725 | 736 | 26,900 |
2024/02/09 | 731 | 732 | 725 | 725 | 22,000 |
2024/02/08 | 746 | 746 | 728 | 735 | 38,600 |
2024/02/07 | 739 | 748 | 739 | 747 | 51,900 |
2024/02/06 | 741 | 746 | 736 | 738 | 30,500 |
2024/02/05 | 733 | 752 | 731 | 749 | 87,200 |
2024/02/02 | 739 | 742 | 721 | 736 | 112,500 |
2024/02/01 | 724 | 760 | 699 | 731 | 448,000 |
2024/01/31 | 719 | 721 | 714 | 721 | 18,700 |
2024/01/30 | 726 | 726 | 718 | 721 | 27,000 |
2024/01/29 | 713 | 727 | 713 | 725 | 54,600 |
2024/01/26 | 712 | 715 | 710 | 711 | 40,900 |
2024/01/25 | 706 | 712 | 706 | 712 | 38,300 |
2024/01/24 | 705 | 711 | 705 | 705 | 21,200 |
2024/01/23 | 708 | 712 | 705 | 705 | 17,900 |
2024/01/22 | 705 | 710 | 705 | 709 | 14,300 |
2024/01/19 | 706 | 707 | 704 | 705 | 21,100 |
2024/01/18 | 702 | 709 | 702 | 705 | 26,900 |
2024/01/17 | 701 | 709 | 701 | 702 | 31,100 |
2024/01/16 | 707 | 707 | 702 | 702 | 30,400 |
2024/01/15 | 703 | 709 | 703 | 704 | 21,200 |
2024/01/12 | 710 | 710 | 699 | 702 | 22,100 |
2024/01/11 | 711 | 714 | 708 | 709 | 32,600 |
2024/01/10 | 705 | 711 | 704 | 710 | 23,700 |
2024/01/09 | 699 | 706 | 699 | 706 | 28,200 |
2024/01/05 | 699 | 701 | 696 | 698 | 31,900 |
2024/01/04 | 690 | 698 | 685 | 697 | 33,900 |
2023/12/29 | 693 | 697 | 689 | 693 | 25,200 |
2023/12/28 | 684 | 693 | 684 | 693 | 20,100 |
2023/12/27 | 684 | 691 | 680 | 687 | 87,700 |
2023/12/26 | 685 | 685 | 678 | 681 | 40,100 |
2023/12/25 | 686 | 687 | 677 | 682 | 49,100 |
2023/12/22 | 685 | 689 | 683 | 684 | 47,200 |
2023/12/21 | 691 | 691 | 683 | 683 | 31,600 |
2023/12/20 | 693 | 699 | 692 | 693 | 41,700 |
2023/12/19 | 693 | 696 | 686 | 696 | 51,000 |
2023/12/18 | 688 | 692 | 684 | 692 | 30,700 |
2023/12/15 | 695 | 695 | 689 | 690 | 36,400 |
2023/12/14 | 704 | 706 | 688 | 691 | 45,000 |
2023/12/13 | 698 | 700 | 694 | 696 | 20,400 |
2023/12/12 | 701 | 705 | 697 | 698 | 28,200 |
2023/12/11 | 717 | 717 | 702 | 705 | 58,100 |
2023/12/08 | 705 | 705 | 691 | 692 | 92,500 |
2023/12/07 | 714 | 714 | 706 | 707 | 38,000 |
2023/12/06 | 707 | 715 | 706 | 714 | 29,800 |
2023/12/05 | 714 | 716 | 707 | 707 | 45,900 |
2023/12/04 | 715 | 718 | 712 | 714 | 23,100 |
2023/12/01 | 724 | 724 | 716 | 718 | 14,900 |
2023/11/30 | 715 | 723 | 715 | 722 | 39,800 |
2023/11/29 | 713 | 717 | 708 | 713 | 18,400 |
2023/11/28 | 714 | 714 | 709 | 713 | 20,600 |
2023/11/27 | 730 | 730 | 713 | 715 | 43,600 |
2023/11/24 | 713 | 717 | 711 | 715 | 35,800 |
2023/11/22 | 701 | 712 | 701 | 710 | 37,700 |
2023/11/21 | 709 | 711 | 701 | 701 | 56,300 |
2023/11/20 | 720 | 721 | 711 | 711 | 22,500 |
2023/11/17 | 719 | 720 | 714 | 720 | 20,200 |
2023/11/16 | 712 | 721 | 711 | 715 | 33,700 |
2023/11/15 | 713 | 718 | 711 | 712 | 26,700 |
2023/11/14 | 710 | 716 | 710 | 713 | 12,100 |
2023/11/13 | 723 | 723 | 712 | 713 | 14,100 |
2023/11/10 | 710 | 716 | 708 | 715 | 21,600 |
2023/11/09 | 707 | 715 | 703 | 715 | 19,200 |
2023/11/08 | 730 | 731 | 707 | 707 | 44,600 |
2023/11/07 | 728 | 734 | 726 | 728 | 19,700 |
2023/11/06 | 740 | 741 | 729 | 731 | 43,500 |
2023/11/02 | 733 | 735 | 725 | 729 | 38,800 |
2023/11/01 | 722 | 730 | 715 | 727 | 60,100 |
2023/10/31 | 712 | 719 | 695 | 710 | 138,800 |
2023/10/30 | 740 | 755 | 711 | 726 | 174,800 |
2023/10/27 | 739 | 745 | 737 | 745 | 38,300 |
2023/10/26 | 730 | 740 | 728 | 730 | 88,200 |
2023/10/25 | 721 | 733 | 721 | 730 | 84,000 |
2023/10/24 | 720 | 723 | 704 | 721 | 50,800 |
2023/10/23 | 719 | 726 | 713 | 717 | 57,900 |
2023/10/20 | 738 | 743 | 710 | 715 | 58,200 |
2023/10/19 | 718 | 730 | 717 | 728 | 60,600 |
2023/10/18 | 726 | 732 | 721 | 724 | 81,000 |
2023/10/17 | 738 | 744 | 727 | 732 | 140,700 |
2023/10/16 | 744 | 749 | 735 | 735 | 23,600 |
2023/10/13 | 765 | 766 | 749 | 750 | 55,600 |
2023/10/12 | 765 | 770 | 759 | 770 | 22,100 |
2023/10/11 | 775 | 775 | 764 | 765 | 36,100 |
2023/10/10 | 774 | 775 | 764 | 773 | 40,600 |
2023/10/06 | 743 | 751 | 741 | 749 | 21,400 |
2023/10/05 | 738 | 753 | 736 | 748 | 53,200 |
2023/10/04 | 743 | 753 | 732 | 732 | 89,900 |
2023/10/03 | 787 | 788 | 770 | 773 | 97,700 |
2023/10/02 | 800 | 817 | 796 | 796 | 42,000 |
2023/09/29 | 816 | 823 | 804 | 808 | 64,400 |
2023/09/28 | 833 | 835 | 817 | 821 | 59,100 |
2023/09/27 | 822 | 834 | 812 | 832 | 48,000 |
2023/09/26 | 862 | 862 | 825 | 825 | 104,100 |
2023/09/25 | 828 | 853 | 818 | 853 | 107,500 |
2023/09/22 | 821 | 824 | 810 | 823 | 109,600 |
2023/09/21 | 796 | 836 | 794 | 827 | 254,800 |
2023/09/20 | 773 | 782 | 773 | 781 | 73,200 |
2023/09/19 | 774 | 774 | 760 | 769 | 114,100 |
2023/09/15 | 782 | 785 | 778 | 778 | 33,500 |
2023/09/14 | 770 | 782 | 769 | 779 | 27,200 |
2023/09/13 | 780 | 780 | 768 | 769 | 35,500 |
2023/09/12 | 772 | 781 | 771 | 780 | 38,300 |
2023/09/11 | 767 | 772 | 765 | 770 | 45,200 |
2023/09/08 | 771 | 777 | 761 | 761 | 63,500 |
2023/09/07 | 770 | 782 | 762 | 775 | 45,300 |
2023/09/06 | 783 | 785 | 770 | 773 | 58,600 |
2023/09/05 | 772 | 785 | 768 | 785 | 80,200 |
2023/09/04 | 759 | 775 | 755 | 770 | 87,600 |
2023/09/01 | 748 | 768 | 743 | 752 | 203,700 |
2023/08/31 | 733 | 735 | 730 | 735 | 39,900 |
2023/08/30 | 733 | 733 | 726 | 733 | 49,400 |
2023/08/29 | 726 | 735 | 723 | 733 | 62,600 |
2023/08/28 | 723 | 725 | 715 | 722 | 79,100 |
2023/08/25 | 710 | 712 | 705 | 711 | 38,200 |
2023/08/24 | 707 | 714 | 705 | 710 | 36,800 |
2023/08/23 | 703 | 706 | 699 | 704 | 17,900 |
2023/08/22 | 695 | 703 | 693 | 702 | 16,500 |
2023/08/21 | 693 | 696 | 691 | 691 | 20,400 |
2023/08/18 | 689 | 695 | 687 | 689 | 34,600 |
2023/08/17 | 693 | 695 | 687 | 693 | 28,000 |
2023/08/16 | 700 | 701 | 695 | 695 | 28,800 |
2023/08/15 | 705 | 706 | 702 | 702 | 11,900 |
2023/08/14 | 709 | 713 | 702 | 702 | 40,600 |
2023/08/10 | 699 | 710 | 699 | 710 | 21,600 |
2023/08/09 | 710 | 710 | 699 | 704 | 14,900 |
2023/08/08 | 715 | 718 | 710 | 710 | 35,900 |
2023/08/07 | 700 | 715 | 698 | 715 | 31,200 |
2023/08/04 | 701 | 709 | 700 | 704 | 15,000 |
2023/08/03 | 723 | 723 | 703 | 703 | 57,800 |
2023/08/02 | 711 | 729 | 706 | 724 | 107,500 |
2023/08/01 | 705 | 717 | 702 | 717 | 87,100 |
2023/07/31 | 705 | 705 | 697 | 700 | 71,700 |
2023/07/28 | 692 | 699 | 683 | 699 | 157,200 |
2023/07/27 | 710 | 718 | 680 | 704 | 478,800 |
2023/07/26 | 710 | 710 | 703 | 705 | 59,400 |
2023/07/25 | 700 | 706 | 699 | 703 | 73,200 |
2023/07/24 | 693 | 700 | 692 | 700 | 64,800 |
2023/07/21 | 686 | 692 | 683 | 692 | 53,800 |
2023/07/20 | 692 | 693 | 687 | 688 | 43,600 |
2023/07/19 | 689 | 690 | 685 | 690 | 34,000 |
2023/07/18 | 683 | 686 | 681 | 685 | 33,800 |
2023/07/14 | 687 | 687 | 676 | 679 | 118,100 |
2023/07/13 | 691 | 693 | 687 | 688 | 25,800 |
2023/07/12 | 695 | 696 | 690 | 690 | 31,100 |
2023/07/11 | 705 | 705 | 694 | 695 | 58,800 |
2023/07/10 | 696 | 704 | 695 | 698 | 57,100 |
2023/07/07 | 697 | 700 | 692 | 694 | 57,900 |
2023/07/06 | 700 | 705 | 697 | 701 | 55,000 |
2023/07/05 | 698 | 703 | 695 | 700 | 65,400 |
2023/07/04 | 704 | 708 | 699 | 699 | 61,100 |
2023/07/03 | 705 | 708 | 702 | 706 | 36,300 |
2023/06/30 | 702 | 703 | 699 | 701 | 29,500 |
2023/06/29 | 707 | 708 | 700 | 702 | 35,100 |
2023/06/28 | 704 | 704 | 700 | 704 | 37,400 |