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
2020/12/30 2,980 2,985 2,963 2,963 800
2020/12/29 2,977 2,997 2,943 2,967 1,600
2020/12/28 2,960 2,963 2,944 2,963 900
2020/12/25 2,964 3,020 2,943 2,943 2,600
2020/12/24 2,951 3,005 2,951 2,964 2,300
2020/12/23 3,050 3,055 2,978 2,979 2,600
2020/12/22 3,085 3,085 3,030 3,045 5,300
2020/12/21 2,962 2,974 2,960 2,974 900
2020/12/18 2,960 2,960 2,924 2,960 1,500
2020/12/17 2,951 2,962 2,951 2,962 3,900
2020/12/16 2,999 3,015 2,988 3,015 600
2020/12/15 2,996 3,030 2,996 3,030 1,200
2020/12/14 3,005 3,030 3,005 3,030 2,200
2020/12/11 2,997 3,055 2,997 3,025 6,900
2020/12/10 2,959 2,997 2,959 2,997 500
2020/12/09 3,000 3,005 2,985 2,995 2,000
2020/12/08 2,991 2,999 2,979 2,999 2,500
2020/12/07 2,999 2,999 2,951 2,951 4,600
2020/12/04 3,000 3,005 2,911 2,999 3,900
2020/12/03 2,988 3,000 2,980 3,000 3,400
2020/12/02 2,994 2,994 2,970 2,988 1,600
2020/12/01 2,914 2,964 2,914 2,954 700
2020/11/30 2,957 2,994 2,957 2,964 800
2020/11/27 2,961 2,994 2,936 2,994 2,600
2020/11/26 2,992 2,992 2,943 2,977 2,100
2020/11/25 2,980 2,980 2,955 2,970 2,600
2020/11/24 2,963 2,990 2,954 2,982 1,700
2020/11/20 2,921 2,975 2,893 2,956 1,600
2020/11/19 2,937 2,969 2,936 2,963 1,400
2020/11/18 2,984 2,988 2,925 2,979 2,400
2020/11/17 2,960 2,979 2,895 2,979 2,100
2020/11/16 2,961 2,961 2,915 2,960 2,200
2020/11/13 2,991 2,991 2,876 2,961 2,200
2020/11/12 2,968 2,999 2,919 2,991 1,900
2020/11/11 2,982 2,999 2,947 2,999 1,700
2020/11/10 2,999 2,999 2,889 2,951 1,700
2020/11/09 2,969 2,993 2,933 2,993 1,900
2020/11/06 2,948 2,988 2,948 2,988 1,800
2020/11/05 2,906 2,989 2,906 2,989 900
2020/11/04 2,910 2,910 2,891 2,906 700
2020/11/02 2,892 2,927 2,887 2,910 1,700
2020/10/30 2,899 2,978 2,899 2,942 3,600
2020/10/29 2,848 2,910 2,848 2,877 2,300
2020/10/28 2,945 3,035 2,847 2,847 7,000
2020/10/27 2,903 2,995 2,903 2,995 1,800
2020/10/26 2,863 2,944 2,863 2,903 1,700
2020/10/23 2,876 2,923 2,863 2,863 2,700
2020/10/22 2,876 2,876 2,876 2,876 400
2020/10/21 2,899 2,927 2,822 2,871 3,700
2020/10/20 2,930 2,930 2,877 2,877 400
2020/10/19 2,800 2,930 2,800 2,930 500
2020/10/16 2,841 2,873 2,830 2,830 600
2020/10/15 2,889 2,889 2,835 2,843 1,800
2020/10/14 2,914 2,914 2,914 2,914 300
2020/10/13 2,784 2,815 2,784 2,815 500
2020/10/12 2,836 2,836 2,790 2,790 2,300
2020/10/09 2,908 2,940 2,886 2,886 1,000
2020/10/08 2,932 2,947 2,932 2,940 2,200
2020/10/07 2,951 2,951 2,949 2,951 800
2020/10/06 2,952 2,954 2,951 2,951 800
2020/10/05 2,986 2,986 2,950 2,968 1,800
2020/10/02 3,110 3,110 2,935 2,986 4,100
2020/09/30 3,145 3,165 3,085 3,165 3,800
2020/09/29 3,050 3,230 2,900 3,165 7,700
2020/09/28 2,984 3,045 2,964 3,045 5,800
2020/09/25 2,913 3,000 2,908 2,934 4,400
2020/09/24 2,995 2,995 2,896 2,896 4,300
2020/09/23 2,962 2,995 2,942 2,995 3,100
2020/09/18 2,909 2,975 2,885 2,975 2,800
2020/09/17 2,849 2,912 2,831 2,905 3,000
2020/09/16 2,838 2,846 2,823 2,846 1,700
2020/09/15 2,839 2,839 2,792 2,817 5,000
2020/09/14 2,749 2,797 2,749 2,793 1,800
2020/09/11 2,749 2,749 2,631 2,729 6,900
2020/09/10 2,727 2,744 2,676 2,741 3,400
2020/09/09 2,696 2,725 2,696 2,713 3,200
2020/09/08 2,699 2,714 2,675 2,695 2,400
2020/09/07 2,674 2,674 2,624 2,660 500
2020/09/04 2,675 2,675 2,612 2,638 1,800
2020/09/03 2,669 2,687 2,571 2,675 3,800
2020/09/02 2,662 2,662 2,633 2,642 500
2020/09/01 2,655 2,668 2,642 2,648 1,700
2020/08/31 2,565 2,606 2,565 2,605 800
2020/08/28 2,580 2,600 2,580 2,595 2,400
2020/08/27 2,577 2,580 2,569 2,579 1,300
2020/08/26 2,545 2,577 2,545 2,577 2,200
2020/08/25 2,485 2,567 2,485 2,545 3,500
2020/08/24 2,501 2,545 2,481 2,481 1,900
2020/08/21 2,503 2,504 2,497 2,501 700
2020/08/20 2,474 2,509 2,474 2,509 700
2020/08/19 2,494 2,519 2,451 2,474 1,400
2020/08/18 2,531 2,536 2,493 2,494 2,200
2020/08/17 2,531 2,557 2,531 2,553 1,200
2020/08/14 2,536 2,541 2,515 2,515 1,800
2020/08/13 2,519 2,537 2,443 2,504 3,400
2020/08/12 2,453 2,504 2,453 2,504 3,800
2020/08/11 2,381 2,451 2,381 2,446 4,100
2020/08/07 2,360 2,381 2,360 2,381 1,200
2020/08/06 2,354 2,374 2,351 2,363 1,900
2020/08/05 2,395 2,431 2,329 2,373 4,800
2020/08/04 2,407 2,459 2,394 2,394 3,400
2020/08/03 2,478 2,478 2,326 2,399 4,100
2020/07/31 2,505 2,560 2,428 2,428 3,300
2020/07/30 2,675 2,675 2,502 2,505 3,300
2020/07/29 2,710 2,710 2,679 2,680 1,500
2020/07/28 2,701 2,710 2,701 2,710 600
2020/07/27 2,719 2,722 2,707 2,722 2,100
2020/07/22 2,721 2,721 2,682 2,686 2,100
2020/07/21 2,723 2,723 2,722 2,722 800
2020/07/20 2,705 2,712 2,698 2,698 900
2020/07/17 2,727 2,727 2,691 2,691 600
2020/07/16 2,699 2,717 2,681 2,681 500
2020/07/15 2,698 2,698 2,675 2,686 700
2020/07/14 2,689 2,689 2,664 2,664 1,600
2020/07/13 2,634 2,685 2,623 2,685 5,800
2020/07/10 2,602 2,636 2,590 2,621 3,900
2020/07/09 2,758 2,758 2,630 2,638 4,600
2020/07/08 2,776 2,791 2,765 2,765 2,200
2020/07/07 2,772 2,772 2,772 2,772 400
2020/07/06 2,760 2,760 2,733 2,744 1,000
2020/07/03 2,721 2,734 2,716 2,734 400
2020/07/02 2,735 2,750 2,720 2,720 1,600
2020/07/01 2,800 2,800 2,724 2,747 3,400
2020/06/30 2,867 2,867 2,814 2,814 1,700
2020/06/29 2,891 2,899 2,855 2,867 3,700
2020/06/26 2,887 2,898 2,862 2,891 3,400
2020/06/25 2,837 2,889 2,837 2,853 3,200
2020/06/24 2,800 2,837 2,800 2,837 1,900
2020/06/23 2,797 2,800 2,797 2,800 800
2020/06/22 2,776 2,822 2,776 2,779 800
2020/06/19 2,758 2,776 2,743 2,776 3,200
2020/06/18 2,818 2,818 2,729 2,758 4,700
2020/06/17 2,781 2,795 2,744 2,787 1,200
2020/06/16 2,713 2,747 2,713 2,744 1,500
2020/06/15 2,727 2,761 2,689 2,689 4,000
2020/06/12 2,715 2,743 2,715 2,719 2,700
2020/06/11 2,811 2,829 2,781 2,811 5,100
2020/06/10 2,795 2,844 2,795 2,811 4,600
2020/06/09 2,765 2,796 2,765 2,793 2,500
2020/06/08 2,789 2,789 2,760 2,764 2,300
2020/06/05 2,754 2,777 2,754 2,777 2,700
2020/06/04 2,770 2,779 2,749 2,754 1,100
2020/06/03 2,779 2,780 2,772 2,772 2,500
2020/06/02 2,837 2,837 2,771 2,779 1,400
2020/06/01 2,815 2,815 2,758 2,787 2,400
2020/05/29 2,850 2,891 2,847 2,847 2,200
2020/05/28 2,762 2,875 2,757 2,875 4,300
2020/05/27 2,731 2,759 2,731 2,746 1,400
2020/05/26 2,724 2,759 2,724 2,759 1,500
2020/05/25 2,731 2,762 2,722 2,722 3,000
2020/05/22 2,740 2,740 2,722 2,730 600
2020/05/21 2,721 2,747 2,721 2,740 1,100
2020/05/20 2,728 2,742 2,728 2,742 1,300
2020/05/19 2,705 2,750 2,705 2,728 800
2020/05/18 2,681 2,728 2,681 2,704 1,300
2020/05/15 2,692 2,692 2,619 2,681 2,100
2020/05/14 2,721 2,721 2,702 2,702 500
2020/05/13 2,729 2,729 2,715 2,722 1,400
2020/05/12 2,702 2,756 2,702 2,730 1,100
2020/05/11 2,760 2,760 2,730 2,752 2,300
2020/05/08 2,764 2,764 2,714 2,760 1,500
2020/05/07 2,729 2,745 2,708 2,745 1,000
2020/05/01 2,727 2,740 2,722 2,731 3,200
2020/04/30 2,737 2,737 2,721 2,727 1,600
2020/04/28 2,679 2,737 2,620 2,737 4,400
2020/04/27 2,644 2,670 2,575 2,670 2,400
2020/04/24 2,634 2,637 2,594 2,609 3,600
2020/04/23 2,630 2,634 2,620 2,634 1,300
2020/04/22 2,557 2,628 2,557 2,628 500
2020/04/21 2,629 2,629 2,575 2,602 800
2020/04/20 2,614 2,629 2,604 2,629 2,000
2020/04/17 2,630 2,630 2,615 2,615 2,000
2020/04/16 2,595 2,630 2,553 2,630 2,000
2020/04/15 2,546 2,584 2,534 2,551 2,100
2020/04/14 2,559 2,619 2,559 2,596 1,200
2020/04/13 2,588 2,601 2,551 2,601 400
2020/04/10 2,596 2,600 2,482 2,600 3,200
2020/04/09 2,568 2,568 2,450 2,563 1,900
2020/04/08 2,531 2,568 2,520 2,568 2,000
2020/04/07 2,504 2,518 2,418 2,518 1,800
2020/04/06 2,414 2,520 2,414 2,505 2,800
2020/04/03 2,544 2,544 2,470 2,514 2,400
2020/04/02 2,498 2,520 2,488 2,520 1,200
2020/04/01 2,581 2,581 2,491 2,499 2,100
2020/03/31 2,554 2,584 2,459 2,584 2,000
2020/03/30 2,569 2,569 2,540 2,555 2,200
2020/03/27 2,529 2,584 2,498 2,584 8,000
2020/03/26 2,518 2,518 2,420 2,498 3,000
2020/03/25 2,496 2,534 2,456 2,534 6,800
2020/03/24 2,498 2,547 2,417 2,455 1,900
2020/03/23 2,476 2,476 2,416 2,464 2,700
2020/03/19 2,336 2,501 2,307 2,426 6,100
2020/03/18 2,480 2,480 2,336 2,336 5,200
2020/03/17 2,349 2,549 2,258 2,549 6,200
2020/03/16 2,303 2,353 2,299 2,299 3,300
2020/03/13 2,313 2,423 2,276 2,276 7,500
2020/03/12 2,480 2,480 2,413 2,413 5,900
2020/03/11 2,498 2,498 2,478 2,480 800
2020/03/10 2,400 2,486 2,400 2,474 4,100
2020/03/09 2,548 2,578 2,465 2,470 4,600
2020/03/06 2,556 2,608 2,556 2,558 8,000
2020/03/05 2,581 2,631 2,556 2,556 2,600
2020/03/04 2,567 2,665 2,567 2,583 2,600
2020/03/03 2,631 2,639 2,590 2,601 3,800
2020/03/02 2,585 2,651 2,585 2,630 6,100
2020/02/28 2,661 2,661 2,610 2,612 6,900
2020/02/27 2,765 2,766 2,680 2,692 8,000
2020/02/26 2,724 2,763 2,724 2,734 2,600
2020/02/25 2,798 2,798 2,729 2,729 8,300
2020/02/21 2,801 2,825 2,801 2,806 2,300
2020/02/20 2,802 2,818 2,791 2,810 5,000
2020/02/19 2,808 2,815 2,791 2,802 4,200
2020/02/18 2,848 2,848 2,813 2,814 3,000
2020/02/17 2,870 2,892 2,848 2,848 3,700
2020/02/14 2,900 2,910 2,880 2,880 3,000
2020/02/13 2,940 2,940 2,905 2,912 3,200
2020/02/12 2,967 2,967 2,940 2,940 1,700
2020/02/10 2,979 2,982 2,945 2,945 2,300
2020/02/07 3,000 3,010 2,980 2,982 2,200
2020/02/06 3,005 3,005 2,988 2,992 4,100
2020/02/05 3,010 3,010 2,980 2,992 3,600
2020/02/04 3,045 3,045 3,005 3,010 4,100
2020/02/03 3,000 3,065 3,000 3,045 3,600
2020/01/31 3,145 3,145 3,015 3,030 6,800
2020/01/30 2,988 3,165 2,951 3,135 10,800
2020/01/29 2,990 2,990 2,966 2,988 1,200
2020/01/28 2,953 2,976 2,952 2,952 2,600
2020/01/27 2,991 3,025 2,975 2,981 3,300
2020/01/24 3,020 3,030 2,991 2,991 3,400
2020/01/23 3,035 3,045 3,000 3,000 1,500
2020/01/22 3,030 3,040 3,025 3,035 800
2020/01/21 3,050 3,065 3,030 3,040 1,400
2020/01/20 3,005 3,070 3,005 3,030 2,500
2020/01/17 3,010 3,010 2,986 2,986 2,500
2020/01/16 3,010 3,035 3,000 3,000 1,800
2020/01/15 3,000 3,045 3,000 3,020 1,600
2020/01/14 3,075 3,075 3,005 3,005 2,300
2020/01/10 3,115 3,115 3,055 3,055 800
2020/01/09 3,145 3,145 3,080 3,080 2,100
2020/01/08 3,080 3,095 3,075 3,080 1,600
2020/01/07 3,050 3,105 3,050 3,105 1,500
2020/01/06 3,130 3,130 3,075 3,080 2,600

このページの先頭へ