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
2022/12/30 729 729 720 722 27,400
2022/12/29 717 725 706 725 34,500
2022/12/28 713 723 703 723 53,400
2022/12/27 710 716 709 715 31,900
2022/12/26 712 713 704 713 30,700
2022/12/23 701 705 695 704 53,000
2022/12/22 696 706 696 701 51,500
2022/12/21 705 705 687 694 48,600
2022/12/20 717 718 699 700 55,100
2022/12/19 716 726 716 717 53,800
2022/12/16 720 725 715 715 45,900
2022/12/15 722 728 722 725 48,300
2022/12/14 723 724 720 722 16,700
2022/12/13 724 724 721 723 35,600
2022/12/12 727 727 714 720 85,800
2022/12/09 716 722 714 720 48,500
2022/12/08 699 707 698 706 53,500
2022/12/07 709 709 699 699 38,800
2022/12/06 699 710 699 709 48,500
2022/12/05 701 703 693 697 24,100
2022/12/02 700 703 694 701 38,400
2022/12/01 711 711 700 703 24,900
2022/11/30 721 721 702 706 40,900
2022/11/29 714 714 705 706 31,500
2022/11/28 719 722 714 718 71,900
2022/11/25 707 711 707 711 49,900
2022/11/24 703 707 703 706 30,000
2022/11/22 695 705 695 702 36,800
2022/11/21 685 694 685 693 32,500
2022/11/18 703 703 693 694 31,600
2022/11/17 700 703 697 697 17,400
2022/11/16 698 704 698 700 22,800
2022/11/15 703 705 700 701 26,800
2022/11/14 705 705 702 703 16,300
2022/11/11 705 707 698 704 24,800
2022/11/10 699 703 694 701 23,900
2022/11/09 702 704 697 700 30,300
2022/11/08 699 703 690 703 31,900
2022/11/07 695 699 693 695 24,600
2022/11/04 692 697 690 690 26,700
2022/11/02 690 699 686 697 31,800
2022/11/01 695 695 687 690 14,900
2022/10/31 689 696 685 692 72,300
2022/10/28 679 692 673 685 149,300
2022/10/27 678 685 656 679 199,500
2022/10/26 680 680 675 678 30,400
2022/10/25 672 675 668 672 35,700
2022/10/24 681 681 670 672 24,100
2022/10/21 673 676 673 674 17,500
2022/10/20 676 680 674 675 29,000
2022/10/19 679 682 677 680 19,900
2022/10/18 680 681 675 679 14,200
2022/10/17 675 676 672 674 18,000
2022/10/14 677 682 674 676 33,600
2022/10/13 673 674 668 669 26,100
2022/10/12 679 679 671 673 28,500
2022/10/11 686 686 674 678 43,400
2022/10/07 686 693 684 692 62,200
2022/10/06 682 690 682 687 33,800
2022/10/05 687 690 681 681 36,100
2022/10/04 679 686 679 681 48,000
2022/10/03 660 671 656 669 63,800
2022/09/30 677 677 662 666 62,700
2022/09/29 680 682 670 677 49,700
2022/09/28 684 686 675 686 67,600
2022/09/27 683 685 678 684 100,700
2022/09/26 697 697 682 683 107,400
2022/09/22 697 697 692 697 56,400
2022/09/21 691 697 689 697 34,800
2022/09/20 701 701 696 697 33,700
2022/09/16 695 695 689 691 52,900
2022/09/15 698 698 692 693 27,700
2022/09/14 690 698 689 695 44,800
2022/09/13 703 704 699 702 45,600
2022/09/12 702 704 701 703 37,200
2022/09/09 694 701 694 701 46,400
2022/09/08 697 698 692 694 41,500
2022/09/07 696 699 688 690 58,400
2022/09/06 701 702 695 699 40,300
2022/09/05 708 710 692 700 56,800
2022/09/02 709 709 702 705 37,400
2022/09/01 707 711 706 707 46,900
2022/08/31 714 716 709 712 29,100
2022/08/30 712 718 712 717 15,700
2022/08/29 715 721 710 712 45,700
2022/08/26 726 726 721 724 26,100
2022/08/25 724 725 718 722 42,000
2022/08/24 721 724 715 724 32,400
2022/08/23 714 719 711 719 25,000
2022/08/22 720 720 715 718 19,200
2022/08/19 735 735 721 723 42,100
2022/08/18 720 730 718 730 32,800
2022/08/17 725 727 722 727 61,500
2022/08/16 722 724 718 723 29,800
2022/08/15 728 728 718 724 35,600
2022/08/12 718 722 714 720 40,100
2022/08/10 712 714 704 714 24,900
2022/08/09 723 723 706 710 34,500
2022/08/08 709 719 703 719 41,700
2022/08/05 703 711 703 709 26,400
2022/08/04 711 711 701 706 45,900
2022/08/03 708 708 702 705 32,600
2022/08/02 724 727 706 709 92,200
2022/08/01 715 718 710 718 76,700
2022/07/29 721 724 706 715 91,600
2022/07/28 747 753 715 728 178,800
2022/07/27 747 751 740 747 53,600
2022/07/26 747 749 738 747 105,200
2022/07/25 736 747 731 747 109,300
2022/07/22 728 733 722 726 94,600
2022/07/21 707 713 706 713 56,700
2022/07/20 708 711 701 707 51,800
2022/07/19 705 708 700 703 39,500
2022/07/15 695 698 689 698 25,600
2022/07/14 690 695 687 695 25,700
2022/07/13 691 694 686 690 24,400
2022/07/12 703 703 687 689 45,500
2022/07/11 700 710 698 706 73,600
2022/07/08 695 705 690 690 50,000
2022/07/07 694 702 692 699 35,500
2022/07/06 688 697 687 693 49,700
2022/07/05 689 695 688 693 25,500
2022/07/04 690 691 682 690 24,200
2022/07/01 691 696 677 682 49,100
2022/06/30 710 710 689 692 52,400
2022/06/29 712 712 699 711 57,400
2022/06/28 708 718 704 713 35,500
2022/06/27 703 708 696 708 46,500
2022/06/24 696 702 691 691 31,600
2022/06/23 695 698 689 696 34,300
2022/06/22 690 695 684 691 25,100
2022/06/21 680 686 678 685 29,400
2022/06/20 685 690 663 674 53,800
2022/06/17 677 683 670 670 71,400
2022/06/16 697 703 693 698 27,300
2022/06/15 693 695 684 684 34,400
2022/06/14 693 694 686 694 39,800
2022/06/13 702 705 694 700 32,100
2022/06/10 725 725 709 712 44,800
2022/06/09 725 736 714 733 44,500
2022/06/08 735 740 721 725 52,500
2022/06/07 711 738 710 731 92,500
2022/06/06 702 712 698 707 28,700
2022/06/03 715 715 704 713 38,900
2022/06/02 723 723 710 714 36,100
2022/06/01 718 724 710 722 28,800
2022/05/31 711 724 707 718 65,700
2022/05/30 685 707 684 707 73,900
2022/05/27 683 683 673 678 27,600
2022/05/26 670 681 670 674 48,700
2022/05/25 666 669 656 668 56,300
2022/05/24 670 670 658 666 35,900
2022/05/23 665 675 661 675 37,200
2022/05/20 663 663 654 660 35,400
2022/05/19 650 658 645 657 39,500
2022/05/18 653 661 650 661 42,900
2022/05/17 665 665 650 651 55,300
2022/05/16 683 683 656 664 66,000
2022/05/13 649 670 649 670 46,400
2022/05/12 653 669 645 645 91,300
2022/05/11 683 683 666 670 38,900
2022/05/10 683 691 669 685 56,400
2022/05/09 697 703 690 690 34,300
2022/05/06 683 699 675 695 55,100
2022/05/02 675 685 667 680 41,900
2022/04/28 662 678 651 672 99,400
2022/04/27 698 705 651 664 230,800
2022/04/26 700 707 697 706 34,500
2022/04/25 700 700 690 697 28,500
2022/04/22 708 708 698 703 25,100
2022/04/21 703 721 698 721 42,700
2022/04/20 697 707 696 699 24,500
2022/04/19 678 694 678 690 28,900
2022/04/18 688 688 670 678 43,800
2022/04/15 697 700 690 693 28,300
2022/04/14 695 709 690 707 40,600
2022/04/13 686 694 681 691 80,300
2022/04/12 685 689 680 680 43,800
2022/04/11 714 716 686 687 80,100
2022/04/08 730 733 703 711 58,300
2022/04/07 746 746 728 734 46,300
2022/04/06 765 765 748 757 33,600
2022/04/05 775 778 766 767 28,900
2022/04/04 764 766 752 764 24,200
2022/04/01 766 766 745 757 30,800
2022/03/31 755 767 754 764 28,900
2022/03/30 787 787 751 764 32,000
2022/03/29 773 788 766 788 39,800
2022/03/28 783 783 766 771 33,900
2022/03/25 782 784 769 779 27,900
2022/03/24 774 777 760 777 30,500
2022/03/23 766 775 760 774 34,900
2022/03/22 767 770 761 766 56,400
2022/03/18 751 766 737 766 60,100
2022/03/17 737 750 729 750 37,100
2022/03/16 727 727 715 724 24,400
2022/03/15 713 725 712 722 32,500
2022/03/14 720 723 706 713 26,700
2022/03/11 717 720 693 706 55,700
2022/03/10 708 731 705 731 59,800
2022/03/09 687 700 680 683 55,000
2022/03/08 708 709 678 685 55,100
2022/03/07 741 743 709 718 62,000
2022/03/04 780 781 748 749 47,900
2022/03/03 785 793 776 776 26,100
2022/03/02 790 791 776 776 44,800
2022/03/01 810 810 791 796 33,500
2022/02/28 791 810 791 808 40,900
2022/02/25 779 793 776 789 40,300
2022/02/24 783 783 766 779 47,600
2022/02/22 791 791 770 780 29,500
2022/02/21 794 794 781 791 19,800
2022/02/18 796 800 789 797 28,300
2022/02/17 805 809 795 806 37,300
2022/02/16 800 807 795 805 35,900
2022/02/15 794 802 779 786 45,200
2022/02/14 802 802 787 793 30,200
2022/02/10 813 816 797 803 40,300
2022/02/09 800 815 798 813 39,000
2022/02/08 799 807 790 790 24,400
2022/02/07 803 807 795 795 27,500
2022/02/04 815 815 793 804 27,900
2022/02/03 807 813 792 807 42,900
2022/02/02 777 818 772 814 90,400
2022/02/01 747 772 730 770 154,100
2022/01/31 752 755 741 751 35,500
2022/01/28 744 754 735 752 61,500
2022/01/27 767 771 740 742 47,500
2022/01/26 770 777 759 767 26,900
2022/01/25 795 795 763 768 50,400
2022/01/24 772 795 771 795 27,400
2022/01/21 780 781 760 779 51,100
2022/01/20 777 793 763 782 51,700
2022/01/19 812 812 777 777 74,900
2022/01/18 833 835 816 824 48,700
2022/01/17 844 849 830 830 27,300
2022/01/14 838 849 828 841 47,500
2022/01/13 859 860 836 841 38,600
2022/01/12 830 855 830 854 38,500
2022/01/11 843 848 822 830 29,700
2022/01/07 850 856 831 843 45,300
2022/01/06 873 876 845 847 66,400
2022/01/05 858 884 858 878 46,700
2022/01/04 847 859 844 858 25,100

このページの先頭へ