中村超硬(6166)の株価時系列情報
中村超硬(6166)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 348 | 354 | 343 | 345 | 30,800 |
| 2025/07/30 | 358 | 358 | 343 | 345 | 51,200 |
| 2025/07/29 | 372 | 376 | 345 | 355 | 212,900 |
| 2025/07/28 | 342 | 381 | 341 | 369 | 284,800 |
| 2025/07/25 | 346 | 346 | 339 | 340 | 41,100 |
| 2025/07/24 | 352 | 352 | 340 | 349 | 32,400 |
| 2025/07/23 | 348 | 356 | 340 | 349 | 67,800 |
| 2025/07/22 | 327 | 343 | 327 | 343 | 58,600 |
| 2025/07/18 | 329 | 334 | 326 | 326 | 24,800 |
| 2025/07/17 | 330 | 331 | 324 | 329 | 20,400 |
| 2025/07/16 | 321 | 337 | 321 | 334 | 41,900 |
| 2025/07/15 | 327 | 327 | 321 | 321 | 22,900 |
| 2025/07/14 | 323 | 330 | 322 | 328 | 19,100 |
| 2025/07/11 | 318 | 323 | 318 | 323 | 8,200 |
| 2025/07/10 | 331 | 331 | 316 | 318 | 52,200 |
| 2025/07/09 | 327 | 331 | 325 | 329 | 18,500 |
| 2025/07/08 | 323 | 328 | 323 | 328 | 10,400 |
| 2025/07/07 | 325 | 332 | 323 | 323 | 18,700 |
| 2025/07/04 | 331 | 331 | 325 | 326 | 16,200 |
| 2025/07/03 | 326 | 332 | 325 | 331 | 21,800 |
| 2025/07/02 | 328 | 329 | 322 | 326 | 21,000 |
| 2025/07/01 | 329 | 329 | 322 | 323 | 19,000 |
| 2025/06/30 | 332 | 336 | 320 | 329 | 87,800 |
| 2025/06/27 | 310 | 334 | 310 | 324 | 200,000 |
| 2025/06/26 | 304 | 310 | 303 | 309 | 22,800 |
| 2025/06/25 | 315 | 315 | 303 | 303 | 34,800 |
| 2025/06/24 | 308 | 314 | 308 | 314 | 26,500 |
| 2025/06/23 | 306 | 310 | 302 | 306 | 35,900 |
| 2025/06/20 | 304 | 308 | 302 | 307 | 13,900 |
| 2025/06/19 | 297 | 305 | 297 | 301 | 31,000 |
| 2025/06/18 | 298 | 300 | 296 | 296 | 37,300 |
| 2025/06/17 | 294 | 299 | 294 | 296 | 38,100 |
| 2025/06/16 | 293 | 298 | 293 | 295 | 12,300 |
| 2025/06/13 | 293 | 294 | 288 | 293 | 24,600 |
| 2025/06/12 | 301 | 301 | 291 | 294 | 68,600 |
| 2025/06/11 | 300 | 302 | 294 | 299 | 50,800 |
| 2025/06/10 | 297 | 300 | 296 | 296 | 19,900 |
| 2025/06/09 | 303 | 303 | 297 | 297 | 13,900 |
| 2025/06/06 | 304 | 304 | 295 | 300 | 24,900 |
| 2025/06/05 | 298 | 300 | 296 | 296 | 23,700 |
| 2025/06/04 | 301 | 301 | 296 | 298 | 15,500 |
| 2025/06/03 | 297 | 299 | 296 | 298 | 14,700 |
| 2025/06/02 | 298 | 300 | 297 | 298 | 23,300 |
| 2025/05/30 | 298 | 301 | 298 | 300 | 18,300 |
| 2025/05/29 | 308 | 308 | 295 | 298 | 31,500 |
| 2025/05/28 | 290 | 306 | 285 | 303 | 183,400 |
| 2025/05/27 | 282 | 289 | 282 | 288 | 30,500 |
| 2025/05/26 | 290 | 296 | 283 | 284 | 63,700 |
| 2025/05/23 | 286 | 296 | 283 | 289 | 46,900 |
| 2025/05/22 | 286 | 286 | 280 | 283 | 90,100 |
| 2025/05/21 | 294 | 295 | 287 | 289 | 55,700 |
| 2025/05/20 | 295 | 298 | 292 | 292 | 59,700 |
| 2025/05/19 | 303 | 303 | 290 | 291 | 81,900 |
| 2025/05/16 | 292 | 305 | 292 | 301 | 36,700 |
| 2025/05/15 | 306 | 307 | 288 | 293 | 167,700 |
| 2025/05/14 | 311 | 311 | 305 | 306 | 22,800 |
| 2025/05/13 | 316 | 321 | 305 | 314 | 68,800 |
| 2025/05/12 | 305 | 311 | 305 | 311 | 25,900 |
| 2025/05/09 | 301 | 309 | 301 | 305 | 13,100 |
| 2025/05/08 | 302 | 304 | 299 | 301 | 33,200 |
| 2025/05/07 | 306 | 310 | 305 | 305 | 11,900 |
| 2025/05/02 | 315 | 316 | 307 | 310 | 21,200 |
| 2025/05/01 | 315 | 319 | 312 | 315 | 12,400 |
| 2025/04/30 | 319 | 319 | 312 | 317 | 30,200 |
| 2025/04/28 | 315 | 319 | 315 | 315 | 24,300 |
| 2025/04/25 | 313 | 317 | 312 | 314 | 14,400 |
| 2025/04/24 | 307 | 315 | 306 | 310 | 26,300 |
| 2025/04/23 | 306 | 308 | 304 | 304 | 16,300 |
| 2025/04/22 | 301 | 306 | 298 | 300 | 18,900 |
| 2025/04/21 | 305 | 321 | 291 | 306 | 254,800 |
| 2025/04/18 | 297 | 305 | 297 | 304 | 16,500 |
| 2025/04/17 | 295 | 302 | 295 | 302 | 16,400 |
| 2025/04/16 | 302 | 302 | 292 | 296 | 16,400 |
| 2025/04/15 | 298 | 303 | 298 | 300 | 17,000 |
| 2025/04/14 | 294 | 303 | 294 | 298 | 17,000 |
| 2025/04/11 | 293 | 306 | 287 | 299 | 56,900 |
| 2025/04/10 | 269 | 316 | 269 | 299 | 281,600 |
| 2025/04/09 | 281 | 281 | 250 | 263 | 103,000 |
| 2025/04/08 | 268 | 288 | 268 | 284 | 43,300 |
| 2025/04/07 | 247 | 273 | 244 | 252 | 110,400 |
| 2025/04/04 | 300 | 307 | 293 | 295 | 80,100 |
| 2025/04/03 | 315 | 319 | 293 | 313 | 66,800 |
| 2025/04/02 | 335 | 335 | 329 | 329 | 25,200 |
| 2025/04/01 | 336 | 345 | 331 | 337 | 62,800 |
| 2025/03/31 | 342 | 344 | 334 | 335 | 34,600 |
| 2025/03/28 | 341 | 348 | 336 | 340 | 55,600 |
| 2025/03/27 | 350 | 357 | 344 | 357 | 48,300 |
| 2025/03/26 | 343 | 346 | 342 | 342 | 21,800 |
| 2025/03/25 | 340 | 343 | 339 | 343 | 24,600 |
| 2025/03/24 | 338 | 342 | 338 | 339 | 19,800 |
| 2025/03/21 | 341 | 342 | 336 | 339 | 21,300 |
| 2025/03/19 | 346 | 346 | 339 | 340 | 32,500 |
| 2025/03/18 | 341 | 351 | 341 | 342 | 22,000 |
| 2025/03/17 | 351 | 352 | 341 | 341 | 42,200 |
| 2025/03/14 | 356 | 360 | 354 | 354 | 9,200 |
| 2025/03/13 | 365 | 365 | 356 | 356 | 38,700 |
| 2025/03/12 | 372 | 372 | 364 | 364 | 22,800 |
| 2025/03/11 | 369 | 378 | 368 | 370 | 58,000 |
| 2025/03/10 | 368 | 388 | 368 | 380 | 84,900 |
| 2025/03/07 | 362 | 368 | 362 | 365 | 34,600 |
| 2025/03/06 | 362 | 368 | 359 | 361 | 21,000 |
| 2025/03/05 | 357 | 361 | 355 | 359 | 11,500 |
| 2025/03/04 | 365 | 365 | 355 | 357 | 12,100 |
| 2025/03/03 | 358 | 364 | 355 | 364 | 14,600 |
| 2025/02/28 | 363 | 363 | 351 | 354 | 31,600 |
| 2025/02/27 | 364 | 370 | 363 | 363 | 10,400 |
| 2025/02/26 | 365 | 370 | 363 | 364 | 18,400 |
| 2025/02/25 | 361 | 380 | 361 | 370 | 52,500 |
| 2025/02/21 | 386 | 390 | 370 | 372 | 69,100 |
| 2025/02/20 | 381 | 393 | 378 | 386 | 66,200 |
| 2025/02/19 | 389 | 395 | 378 | 381 | 85,900 |
| 2025/02/18 | 368 | 385 | 362 | 382 | 106,700 |
| 2025/02/17 | 363 | 369 | 355 | 368 | 41,900 |
| 2025/02/14 | 353 | 363 | 351 | 361 | 43,200 |
| 2025/02/13 | 347 | 355 | 347 | 353 | 15,600 |
| 2025/02/12 | 354 | 354 | 345 | 346 | 36,400 |
| 2025/02/10 | 352 | 362 | 348 | 348 | 52,700 |
| 2025/02/07 | 343 | 370 | 343 | 362 | 65,500 |
| 2025/02/06 | 341 | 346 | 341 | 343 | 5,400 |
| 2025/02/05 | 343 | 343 | 338 | 340 | 14,100 |
| 2025/02/04 | 339 | 342 | 336 | 336 | 14,200 |
| 2025/02/03 | 346 | 346 | 334 | 334 | 34,300 |
| 2025/01/31 | 348 | 349 | 345 | 346 | 11,200 |
| 2025/01/30 | 350 | 354 | 348 | 348 | 12,400 |
| 2025/01/29 | 353 | 355 | 350 | 350 | 9,900 |
| 2025/01/28 | 355 | 355 | 350 | 353 | 18,400 |
| 2025/01/27 | 340 | 355 | 340 | 354 | 29,200 |
| 2025/01/24 | 336 | 344 | 336 | 340 | 13,200 |
| 2025/01/23 | 341 | 341 | 336 | 336 | 13,900 |
| 2025/01/22 | 344 | 344 | 338 | 343 | 48,200 |
| 2025/01/21 | 346 | 346 | 340 | 342 | 6,200 |
| 2025/01/20 | 338 | 347 | 336 | 346 | 33,600 |
| 2025/01/17 | 338 | 340 | 334 | 340 | 14,700 |
| 2025/01/16 | 339 | 344 | 338 | 340 | 14,300 |
| 2025/01/15 | 345 | 346 | 338 | 340 | 26,800 |
| 2025/01/14 | 350 | 350 | 338 | 340 | 38,700 |
| 2025/01/10 | 359 | 359 | 349 | 350 | 21,900 |
| 2025/01/09 | 362 | 362 | 352 | 352 | 40,700 |
| 2025/01/08 | 352 | 361 | 349 | 361 | 51,500 |
| 2025/01/07 | 356 | 356 | 348 | 352 | 23,600 |
| 2025/01/06 | 350 | 355 | 347 | 348 | 40,100 |
| 2024/12/30 | 342 | 351 | 341 | 350 | 53,900 |
| 2024/12/27 | 337 | 352 | 337 | 343 | 56,400 |
| 2024/12/26 | 332 | 343 | 332 | 336 | 105,900 |
| 2024/12/25 | 335 | 336 | 331 | 331 | 52,000 |
| 2024/12/24 | 332 | 342 | 332 | 334 | 118,900 |
| 2024/12/23 | 336 | 341 | 331 | 335 | 67,100 |
| 2024/12/20 | 335 | 341 | 335 | 337 | 29,900 |
| 2024/12/19 | 343 | 344 | 339 | 341 | 57,900 |
| 2024/12/18 | 346 | 351 | 344 | 346 | 67,800 |
| 2024/12/17 | 359 | 359 | 350 | 351 | 25,100 |
| 2024/12/16 | 356 | 359 | 354 | 359 | 38,300 |
| 2024/12/13 | 351 | 357 | 351 | 356 | 41,300 |
| 2024/12/12 | 365 | 365 | 355 | 356 | 51,300 |
| 2024/12/11 | 371 | 371 | 363 | 364 | 42,400 |
| 2024/12/10 | 375 | 377 | 369 | 373 | 25,000 |
| 2024/12/09 | 366 | 379 | 366 | 375 | 56,000 |
| 2024/12/06 | 364 | 375 | 362 | 375 | 53,300 |
| 2024/12/05 | 370 | 372 | 365 | 365 | 45,800 |
| 2024/12/04 | 376 | 376 | 370 | 370 | 39,100 |
| 2024/12/03 | 380 | 382 | 376 | 377 | 61,300 |
| 2024/12/02 | 398 | 398 | 380 | 380 | 77,000 |
| 2024/11/29 | 379 | 400 | 378 | 394 | 53,900 |
| 2024/11/28 | 385 | 389 | 379 | 381 | 50,700 |
| 2024/11/27 | 390 | 393 | 387 | 388 | 36,200 |
| 2024/11/26 | 395 | 399 | 389 | 393 | 48,500 |
| 2024/11/25 | 400 | 403 | 393 | 394 | 45,700 |
| 2024/11/22 | 408 | 408 | 400 | 400 | 25,100 |
| 2024/11/21 | 398 | 412 | 398 | 407 | 53,900 |
| 2024/11/20 | 396 | 405 | 396 | 398 | 21,700 |
| 2024/11/19 | 398 | 402 | 396 | 396 | 31,900 |
| 2024/11/18 | 390 | 402 | 386 | 397 | 28,900 |
| 2024/11/15 | 398 | 400 | 390 | 390 | 59,700 |
| 2024/11/14 | 405 | 405 | 398 | 399 | 47,000 |
| 2024/11/13 | 409 | 414 | 404 | 406 | 24,000 |
| 2024/11/12 | 403 | 422 | 403 | 412 | 76,600 |
| 2024/11/11 | 411 | 411 | 394 | 402 | 149,100 |
| 2024/11/08 | 427 | 430 | 406 | 419 | 47,100 |
| 2024/11/07 | 411 | 425 | 411 | 425 | 51,600 |
| 2024/11/06 | 416 | 423 | 409 | 413 | 62,800 |
| 2024/11/05 | 425 | 425 | 411 | 414 | 36,800 |
| 2024/11/01 | 425 | 428 | 418 | 425 | 69,700 |
| 2024/10/31 | 430 | 433 | 424 | 433 | 50,800 |
| 2024/10/30 | 451 | 452 | 427 | 432 | 105,600 |
| 2024/10/29 | 448 | 453 | 443 | 449 | 46,600 |
| 2024/10/28 | 427 | 454 | 426 | 453 | 108,500 |
| 2024/10/25 | 452 | 452 | 439 | 439 | 112,500 |
| 2024/10/24 | 430 | 444 | 430 | 444 | 60,600 |
| 2024/10/23 | 451 | 451 | 433 | 433 | 62,700 |
| 2024/10/22 | 465 | 465 | 443 | 449 | 102,100 |
| 2024/10/21 | 450 | 466 | 450 | 466 | 87,500 |
| 2024/10/18 | 456 | 457 | 445 | 446 | 68,100 |
| 2024/10/17 | 462 | 462 | 445 | 458 | 137,900 |
| 2024/10/16 | 476 | 493 | 463 | 465 | 178,900 |
| 2024/10/15 | 493 | 494 | 476 | 482 | 204,400 |
| 2024/10/11 | 479 | 492 | 468 | 488 | 190,000 |
| 2024/10/10 | 487 | 488 | 462 | 479 | 201,600 |
| 2024/10/09 | 498 | 505 | 476 | 489 | 394,500 |
| 2024/10/08 | 483 | 514 | 469 | 491 | 868,400 |
| 2024/10/07 | 477 | 525 | 477 | 484 | 2,732,300 |