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
2026/06/12 624 641 564 582 362,700
2026/06/11 620 633 594 616 543,600
2026/06/10 716 740 596 660 1,788,500
2026/06/09 714 714 670 714 1,703,600
2026/06/08 486 614 486 614 776,900
2026/06/05 450 525 450 514 1,122,200
2026/06/04 467 467 445 445 102,500
2026/06/03 441 479 435 467 267,300
2026/06/02 449 455 440 441 142,800
2026/06/01 460 463 444 454 137,700
2026/05/29 463 475 455 456 117,400
2026/05/28 470 473 458 461 96,300
2026/05/27 478 485 460 470 161,000
2026/05/26 490 490 474 479 115,800
2026/05/25 488 493 478 487 164,200
2026/05/22 467 486 456 480 246,800
2026/05/21 468 470 445 468 312,500
2026/05/20 471 472 443 463 441,900
2026/05/19 463 548 456 490 2,265,000
2026/05/18 471 471 471 471 34,500
2026/05/15 571 571 571 571 35,200
2026/05/14 719 720 666 671 233,500
2026/05/13 705 721 701 717 125,800
2026/05/12 742 749 706 708 168,600
2026/05/11 756 760 729 733 115,500
2026/05/08 730 736 720 726 115,600
2026/05/07 750 757 735 741 92,700
2026/05/01 720 746 717 735 142,300
2026/04/30 733 737 720 720 99,300
2026/04/28 752 757 735 745 109,700
2026/04/27 776 785 750 753 131,000
2026/04/24 779 796 766 767 119,200
2026/04/23 809 815 771 779 224,400
2026/04/22 834 859 808 808 377,800
2026/04/21 900 904 828 843 689,700
2026/04/20 806 925 800 895 2,701,200
2026/04/17 760 790 759 784 228,100
2026/04/16 742 762 739 759 123,800
2026/04/15 751 758 736 742 110,700
2026/04/14 756 759 745 745 121,800
2026/04/13 733 751 732 748 131,900
2026/04/10 743 760 729 729 108,600
2026/04/09 760 770 737 743 186,000
2026/04/08 746 754 734 751 205,000
2026/04/07 739 748 713 722 117,400
2026/04/06 731 737 721 727 99,800
2026/04/03 750 768 731 732 102,400
2026/03/27 730 769 724 768 249,100
2026/03/26 762 762 718 724 147,400
2026/03/25 745 767 742 760 147,600
2026/03/24 756 756 711 735 198,200
2026/03/23 760 761 730 730 356,500
2026/03/19 798 799 777 785 258,200
2026/03/18 798 812 775 798 325,700
2026/03/17 865 865 782 786 632,700
2026/03/16 795 859 793 842 1,023,200
2026/03/13 750 780 738 775 285,000
2026/03/12 800 803 758 761 342,900
2026/03/11 749 828 747 805 649,800
2026/03/10 762 777 740 755 312,200
2026/03/09 745 756 711 751 443,300
2026/03/06 800 809 774 784 427,100
2026/03/05 827 858 791 802 819,300
2026/03/04 788 808 731 740 858,000
2026/03/03 880 903 810 818 881,200
2026/03/02 890 934 874 898 1,044,500
2026/02/27 921 990 880 935 2,816,800
2026/02/26 824 900 824 852 1,151,800
2026/02/25 817 895 792 820 1,930,300
2026/02/24 811 834 751 802 1,031,100
2026/02/20 800 827 770 811 1,171,200
2026/02/19 920 977 855 860 2,025,400
2026/02/18 1,088 1,208 844 949 7,347,900
2026/02/17 1,057 1,058 982 1,058 1,336,100
2026/02/16 860 908 810 908 1,634,500
2026/02/13 784 897 700 758 4,464,500
2026/02/12 712 769 709 769 1,160,700
2026/02/10 645 692 637 669 1,392,300
2026/02/09 670 714 635 650 3,296,400
2026/02/06 595 626 563 615 1,032,600
2026/02/05 587 618 562 599 792,700
2026/02/04 580 605 561 597 894,400
2026/02/03 562 587 542 579 798,600
2026/02/02 621 665 570 570 2,276,800
2026/01/30 582 614 556 591 911,300
2026/01/29 700 700 585 604 2,400,800
2026/01/28 639 682 613 682 4,995,300
2026/01/27 610 615 575 582 1,281,600
2026/01/26 650 654 604 620 2,031,100
2026/01/23 618 680 585 640 8,567,500
2026/01/22 669 675 541 581 5,564,600
2026/01/21 714 779 639 639 8,833,500
2026/01/20 650 789 640 789 13,500,600
2026/01/19 469 469 469 469 159,700
2026/01/16 389 389 389 389 130,800
2026/01/15 290 313 284 309 237,900
2026/01/14 275 290 273 288 139,400
2026/01/13 274 277 271 274 59,700
2026/01/09 270 275 270 274 70,900
2026/01/08 268 275 268 273 78,700
2026/01/07 265 268 263 268 70,300
2026/01/06 264 265 262 262 51,200
2026/01/05 269 269 262 262 71,400
2025/12/30 270 273 265 268 79,800
2025/12/29 270 275 268 270 93,000
2025/12/26 265 277 265 273 190,400
2025/12/25 268 270 263 264 129,800
2025/12/24 267 282 266 270 219,200
2025/12/23 271 275 266 266 185,800
2025/12/22 286 286 271 275 356,100
2025/12/19 257 308 257 294 2,277,500
2025/12/18 280 280 255 256 502,800
2025/12/17 252 329 252 265 4,094,700
2025/12/16 249 253 248 249 85,700
2025/12/15 248 250 248 249 31,800
2025/12/12 248 250 247 249 32,300
2025/12/11 249 250 247 247 49,200
2025/12/10 250 252 248 248 41,000
2025/12/09 253 255 250 251 38,000
2025/12/08 252 255 252 253 53,000
2025/12/05 258 259 256 258 16,100
2025/12/04 255 261 255 258 19,800
2025/12/03 266 266 256 256 41,900
2025/12/02 268 268 263 265 18,000
2025/12/01 265 268 265 268 26,000
2025/11/28 261 264 260 264 18,700
2025/11/27 260 262 260 262 29,800
2025/11/26 258 261 257 260 25,400
2025/11/25 259 261 254 260 41,400
2025/11/21 265 265 257 258 83,500
2025/11/20 266 269 260 263 39,800
2025/11/19 263 267 260 263 76,000
2025/11/18 273 273 262 263 84,200
2025/11/17 279 281 273 273 112,100
2025/11/14 282 299 282 299 63,000
2025/11/13 284 285 281 281 27,800
2025/11/12 281 285 280 283 19,700
2025/11/11 281 283 280 282 12,500
2025/11/10 282 282 277 281 24,500
2025/11/07 284 284 280 281 17,100
2025/11/06 280 284 278 284 38,400
2025/11/05 285 287 280 282 26,800
2025/11/04 288 289 285 287 20,300
2025/10/31 290 295 286 288 35,000
2025/10/30 286 295 286 288 47,100
2025/10/29 293 295 281 281 121,700
2025/10/28 295 296 293 294 50,300
2025/10/27 294 297 294 294 19,900
2025/10/24 295 299 294 294 11,200
2025/10/23 296 296 293 294 16,200
2025/10/22 297 298 294 296 9,600
2025/10/21 298 301 294 295 19,000
2025/10/20 292 295 289 294 23,500
2025/10/17 303 303 290 292 32,000
2025/10/16 297 299 294 299 17,800
2025/10/15 303 303 293 297 14,500
2025/10/14 296 300 291 296 64,500
2025/10/10 313 313 302 304 65,500
2025/10/09 315 346 309 312 309,700
2025/10/08 303 310 301 303 25,100
2025/10/07 310 310 301 301 19,000
2025/10/06 314 314 303 311 15,700
2025/10/03 301 307 298 307 17,200
2025/10/02 298 299 294 294 18,400
2025/10/01 303 303 297 298 32,200
2025/09/30 306 308 303 303 12,600
2025/09/29 309 309 305 305 19,800
2025/09/26 310 313 309 309 23,600
2025/09/25 314 316 310 310 14,300
2025/09/24 311 317 309 315 22,500
2025/09/22 307 313 307 311 24,700
2025/09/19 310 312 309 309 16,300
2025/09/18 311 313 310 311 10,700
2025/09/17 311 313 307 312 20,400
2025/09/16 318 318 311 311 18,200
2025/09/12 315 317 311 317 27,500
2025/09/11 319 325 313 314 42,100
2025/09/10 319 320 312 315 87,100
2025/09/09 322 322 319 319 14,100
2025/09/08 321 325 320 320 20,200
2025/09/05 325 325 319 320 31,100
2025/09/04 323 326 320 323 15,600
2025/09/03 323 325 320 320 32,600
2025/09/02 327 329 322 324 35,400
2025/09/01 326 332 323 329 32,300
2025/08/29 330 333 318 323 79,000
2025/08/28 331 336 328 330 22,800
2025/08/27 336 338 330 333 35,700
2025/08/26 337 340 333 335 51,600
2025/08/25 335 341 335 338 42,400
2025/08/22 333 338 333 334 16,100
2025/08/21 338 338 332 332 15,300
2025/08/20 330 340 330 335 48,400
2025/08/19 338 338 331 331 41,500
2025/08/18 337 341 335 335 33,800
2025/08/15 335 341 335 335 51,100
2025/08/14 340 342 335 337 38,800
2025/08/13 350 352 338 341 108,500
2025/08/12 359 366 355 366 101,400
2025/08/08 362 365 358 359 50,900

このページの先頭へ