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
2018/12/28 785 848 785 814 135,500
2018/12/27 816 860 805 860 63,600
2018/12/26 733 791 733 771 104,900
2018/12/25 768 768 700 711 195,000
2018/12/21 811 835 802 828 112,200
2018/12/20 893 915 830 846 102,900
2018/12/19 902 945 900 908 58,000
2018/12/18 902 930 900 915 57,400
2018/12/17 915 960 913 916 73,900
2018/12/14 1,020 1,020 966 969 85,800
2018/12/13 1,006 1,030 1,004 1,020 29,200
2018/12/12 1,005 1,030 995 1,015 54,800
2018/12/11 1,009 1,035 998 998 57,100
2018/12/10 1,044 1,044 1,010 1,018 52,500
2018/12/07 1,072 1,135 1,055 1,104 57,800
2018/12/06 1,136 1,136 1,060 1,061 75,100
2018/12/05 1,107 1,160 1,105 1,139 59,000
2018/12/04 1,174 1,186 1,109 1,117 88,800
2018/12/03 1,188 1,215 1,148 1,174 75,900
2018/11/30 1,104 1,221 1,097 1,200 128,400
2018/11/29 1,105 1,169 1,092 1,094 104,800
2018/11/28 1,076 1,114 1,066 1,097 51,800
2018/11/27 1,079 1,120 1,072 1,076 52,700
2018/11/26 1,012 1,105 1,000 1,079 97,700
2018/11/22 1,035 1,057 1,005 1,011 94,500
2018/11/21 1,015 1,138 996 1,065 155,400
2018/11/20 1,015 1,025 1,001 1,008 85,700
2018/11/19 985 1,070 982 1,035 156,500
2018/11/16 912 976 905 970 662,700
2018/11/15 1,002 1,002 1,002 1,002 34,500
2018/11/14 1,390 1,390 1,301 1,302 87,300
2018/11/13 1,377 1,400 1,350 1,390 39,000
2018/11/12 1,383 1,421 1,352 1,407 43,300
2018/11/09 1,421 1,440 1,350 1,383 37,200
2018/11/08 1,415 1,453 1,390 1,443 39,600
2018/11/07 1,390 1,429 1,370 1,399 46,700
2018/11/06 1,429 1,495 1,388 1,405 74,300
2018/11/05 1,326 1,428 1,326 1,415 67,400
2018/11/02 1,325 1,389 1,321 1,369 86,500
2018/11/01 1,373 1,373 1,300 1,347 58,000
2018/10/31 1,315 1,433 1,315 1,373 91,900
2018/10/30 1,178 1,374 1,167 1,304 221,700
2018/10/29 1,321 1,337 1,167 1,167 238,100
2018/10/26 1,575 1,638 1,463 1,467 65,400
2018/10/25 1,565 1,594 1,550 1,550 71,700
2018/10/24 1,715 1,748 1,682 1,685 19,500
2018/10/23 1,694 1,751 1,675 1,705 39,600
2018/10/22 1,716 1,748 1,689 1,722 26,700
2018/10/19 1,761 1,777 1,738 1,763 11,200
2018/10/18 1,770 1,814 1,764 1,792 21,700
2018/10/17 1,790 1,830 1,770 1,771 31,800
2018/10/16 1,732 1,794 1,710 1,789 25,500
2018/10/15 1,782 1,800 1,741 1,742 31,400
2018/10/12 1,705 1,852 1,705 1,812 56,200
2018/10/11 1,673 1,750 1,670 1,704 67,100
2018/10/10 1,695 1,810 1,695 1,800 65,800
2018/10/09 1,701 1,750 1,676 1,695 37,000
2018/10/05 1,772 1,790 1,739 1,739 35,600
2018/10/04 1,765 1,795 1,744 1,781 60,000
2018/10/03 1,828 1,837 1,755 1,766 62,900
2018/10/02 1,888 1,918 1,840 1,840 68,000
2018/10/01 1,910 1,920 1,885 1,885 39,000
2018/09/28 1,898 1,913 1,887 1,889 50,700
2018/09/27 1,905 1,929 1,885 1,895 44,800
2018/09/26 1,884 1,947 1,879 1,932 55,100
2018/09/25 1,930 1,930 1,880 1,899 51,800
2018/09/21 1,930 1,955 1,913 1,915 48,700
2018/09/20 1,952 1,970 1,919 1,919 38,900
2018/09/19 1,900 1,975 1,878 1,934 103,500
2018/09/18 1,931 1,931 1,868 1,895 99,700
2018/09/14 2,050 2,050 1,953 1,967 78,200
2018/09/13 2,042 2,060 2,002 2,009 40,600
2018/09/12 2,151 2,151 2,005 2,045 69,200
2018/09/11 2,033 2,194 2,033 2,078 132,800
2018/09/10 1,953 2,060 1,941 2,017 61,000
2018/09/07 1,973 2,004 1,919 1,976 67,700
2018/09/06 1,977 2,082 1,972 1,995 81,200
2018/09/05 2,049 2,103 2,014 2,027 83,800
2018/09/04 2,142 2,150 2,040 2,076 176,300
2018/09/03 2,300 2,349 2,137 2,164 216,500
2018/08/31 2,300 2,417 2,265 2,359 279,000
2018/08/30 2,314 2,449 2,281 2,370 493,700
2018/08/29 2,039 2,246 2,036 2,246 465,500
2018/08/28 2,095 2,285 1,950 2,029 660,600
2018/08/27 1,796 2,018 1,790 1,991 432,300
2018/08/24 1,700 1,820 1,691 1,756 195,400
2018/08/23 1,589 1,669 1,580 1,650 130,400
2018/08/22 1,578 1,595 1,560 1,589 57,400
2018/08/21 1,546 1,625 1,516 1,579 137,100
2018/08/20 1,701 1,740 1,550 1,551 373,400
2018/08/17 1,451 1,741 1,451 1,741 622,100
2018/08/16 1,386 1,455 1,372 1,441 125,400
2018/08/15 1,388 1,453 1,370 1,393 224,300
2018/08/14 1,349 1,385 1,325 1,369 223,800
2018/08/13 1,341 1,385 1,301 1,349 1,054,200
2018/08/10 1,490 1,490 1,490 1,490 56,700
2018/08/09 1,890 1,890 1,890 1,890 38,500
2018/08/08 2,340 2,407 2,308 2,390 169,100
2018/08/07 2,250 2,334 2,230 2,333 152,500
2018/08/06 2,176 2,278 2,175 2,252 97,400
2018/08/03 2,235 2,241 2,151 2,168 84,400
2018/08/02 2,225 2,295 2,203 2,243 64,200
2018/08/01 2,171 2,243 2,157 2,240 58,800
2018/07/31 2,156 2,178 2,145 2,152 55,000
2018/07/30 2,205 2,205 2,163 2,185 55,600
2018/07/27 2,262 2,263 2,220 2,226 55,200
2018/07/26 2,300 2,325 2,256 2,262 99,100
2018/07/25 2,187 2,345 2,187 2,291 204,500
2018/07/24 2,110 2,185 2,102 2,168 74,100
2018/07/23 2,131 2,139 2,103 2,114 46,300
2018/07/20 2,150 2,185 2,140 2,140 66,500
2018/07/19 2,190 2,190 2,150 2,150 99,100
2018/07/18 2,160 2,216 2,159 2,208 85,200
2018/07/17 2,210 2,243 2,159 2,160 93,700
2018/07/13 2,235 2,267 2,213 2,223 52,500
2018/07/12 2,200 2,270 2,182 2,225 69,200
2018/07/11 2,308 2,311 2,210 2,236 70,900
2018/07/10 2,301 2,382 2,300 2,307 115,300
2018/07/09 2,212 2,279 2,180 2,271 73,500
2018/07/06 2,105 2,198 2,101 2,191 89,700
2018/07/05 2,153 2,215 2,087 2,090 128,000
2018/07/04 2,214 2,214 2,150 2,179 100,600
2018/07/03 2,264 2,310 2,197 2,214 88,600
2018/07/02 2,340 2,370 2,256 2,257 70,600
2018/06/29 2,289 2,340 2,281 2,340 88,500
2018/06/28 2,340 2,340 2,225 2,274 191,700
2018/06/27 2,417 2,443 2,330 2,340 191,300
2018/06/26 2,410 2,469 2,407 2,417 126,400
2018/06/25 2,606 2,612 2,460 2,475 174,900
2018/06/22 2,589 2,619 2,551 2,600 139,200
2018/06/21 2,610 2,657 2,580 2,617 159,900
2018/06/20 2,662 2,680 2,555 2,592 310,300
2018/06/19 2,850 2,938 2,688 2,699 510,100
2018/06/18 2,901 3,005 2,808 2,850 1,117,200
2018/06/15 2,641 2,860 2,641 2,735 696,100
2018/06/14 2,612 2,675 2,596 2,641 114,900
2018/06/13 2,620 2,679 2,613 2,616 90,500
2018/06/12 2,659 2,660 2,600 2,639 88,900
2018/06/11 2,592 2,670 2,591 2,637 127,600
2018/06/08 2,672 2,726 2,592 2,592 267,800
2018/06/07 2,570 2,742 2,570 2,700 222,200
2018/06/06 2,565 2,630 2,560 2,578 185,200
2018/06/05 2,651 2,675 2,551 2,584 304,700
2018/06/04 2,737 2,788 2,643 2,659 233,800
2018/06/01 2,684 2,729 2,652 2,704 255,500
2018/05/31 2,773 2,798 2,710 2,710 195,700
2018/05/30 2,686 2,782 2,662 2,773 198,600
2018/05/29 2,817 2,845 2,745 2,757 335,100
2018/05/28 2,865 2,940 2,808 2,844 191,900
2018/05/25 2,871 2,909 2,772 2,866 468,200
2018/05/24 2,990 2,997 2,877 2,901 597,000
2018/05/23 3,000 3,055 2,980 3,015 398,700
2018/05/22 3,155 3,160 3,025 3,040 540,200
2018/05/21 3,140 3,170 3,020 3,125 1,253,400
2018/05/18 2,900 3,095 2,892 3,070 1,941,300
2018/05/17 2,970 2,976 2,860 2,928 1,738,800
2018/05/16 2,986 3,115 2,906 2,943 5,347,000
2018/05/15 3,600 3,600 3,600 3,600 18,800
2018/05/14 4,300 4,300 4,300 4,300 14,800
2018/05/11 5,180 5,460 5,180 5,300 165,000
2018/05/10 5,340 5,390 5,160 5,190 99,600
2018/05/09 5,570 5,650 5,370 5,370 74,100
2018/05/08 5,670 5,770 5,510 5,590 96,700
2018/05/07 5,440 5,800 5,440 5,670 153,100
2018/05/02 5,280 5,510 5,270 5,500 80,100
2018/05/01 5,390 5,440 5,270 5,270 37,700
2018/04/27 5,450 5,520 5,330 5,410 40,500
2018/04/26 5,590 5,670 5,400 5,470 111,400
2018/04/25 5,360 5,560 5,320 5,470 88,000
2018/04/24 5,360 5,440 5,280 5,370 84,900
2018/04/23 5,110 5,340 5,080 5,330 89,700
2018/04/20 5,000 5,190 4,970 5,170 96,900
2018/04/19 4,990 5,080 4,905 5,060 69,900
2018/04/18 4,775 4,960 4,680 4,955 112,100
2018/04/17 4,890 5,000 4,560 4,775 257,300
2018/04/16 5,160 5,180 4,880 4,890 97,800
2018/04/13 5,110 5,180 5,010 5,150 84,600
2018/04/12 5,120 5,230 5,030 5,030 73,900
2018/04/11 5,210 5,310 5,050 5,070 84,900
2018/04/10 4,930 5,200 4,835 5,150 143,400
2018/04/09 4,870 5,020 4,780 4,950 112,600
2018/04/06 4,980 5,050 4,905 4,960 99,300
2018/04/05 5,120 5,160 5,000 5,030 123,200
2018/04/04 5,360 5,380 5,060 5,090 95,500
2018/04/03 5,360 5,370 5,250 5,300 108,400
2018/04/02 5,500 5,650 5,440 5,480 102,200
2018/03/30 5,440 5,630 5,380 5,510 175,000
2018/03/29 5,150 5,310 5,090 5,240 123,100
2018/03/28 4,970 5,110 4,955 4,995 135,800
2018/03/27 5,270 5,320 5,050 5,070 149,800
2018/03/26 5,110 5,180 4,860 5,120 216,500
2018/03/23 5,430 5,520 5,250 5,300 205,800
2018/03/22 5,770 5,880 5,730 5,730 67,700
2018/03/20 5,650 5,960 5,620 5,760 93,500
2018/03/19 6,040 6,090 5,670 5,780 124,400
2018/03/16 6,150 6,220 6,060 6,140 77,500
2018/03/15 6,100 6,150 5,990 6,120 78,400
2018/03/14 5,830 6,110 5,830 6,080 113,200
2018/03/13 5,850 5,940 5,810 5,890 65,200
2018/03/12 5,790 5,950 5,760 5,900 115,100
2018/03/09 5,700 5,820 5,530 5,690 182,300
2018/03/08 5,700 5,790 5,550 5,580 126,700
2018/03/07 5,800 5,920 5,600 5,600 159,400
2018/03/06 5,770 5,930 5,660 5,880 187,700
2018/03/05 6,020 6,090 5,350 5,550 397,800
2018/03/02 6,210 6,250 6,080 6,120 186,000
2018/03/01 6,230 6,520 6,200 6,400 299,900
2018/02/28 6,090 6,250 6,000 6,170 127,800
2018/02/27 6,340 6,390 6,030 6,070 198,300
2018/02/26 6,400 6,590 6,300 6,300 214,400
2018/02/23 6,380 6,560 6,260 6,300 163,900
2018/02/22 6,400 6,590 6,180 6,350 211,500
2018/02/21 6,430 6,560 6,150 6,320 271,700
2018/02/20 6,100 6,440 6,020 6,420 307,500
2018/02/19 5,790 6,170 5,770 6,020 178,400
2018/02/16 5,770 5,940 5,690 5,740 160,100
2018/02/15 5,560 5,840 5,310 5,840 232,100
2018/02/14 5,860 6,000 5,080 5,460 405,300
2018/02/13 6,230 6,600 5,840 5,840 350,000
2018/02/09 5,770 6,270 5,710 6,240 285,800
2018/02/08 5,790 6,300 5,770 6,270 275,300
2018/02/07 6,200 6,250 5,720 5,750 239,700
2018/02/06 5,640 5,790 5,190 5,600 548,900
2018/02/05 6,290 6,390 6,080 6,190 236,400
2018/02/02 6,600 6,630 6,450 6,590 103,600
2018/02/01 6,610 6,690 6,510 6,590 103,900
2018/01/31 6,470 6,650 6,390 6,550 129,700
2018/01/30 6,710 6,830 6,500 6,570 204,100
2018/01/29 7,000 7,100 6,680 6,690 251,800
2018/01/26 6,740 6,900 6,600 6,830 231,800
2018/01/25 6,830 6,940 6,710 6,740 266,200
2018/01/24 7,100 7,250 6,930 6,950 264,500
2018/01/23 7,350 7,460 7,070 7,150 412,400
2018/01/22 6,900 7,450 6,850 7,420 629,200
2018/01/19 6,500 6,830 6,470 6,800 217,000
2018/01/18 6,530 6,680 6,470 6,520 178,600
2018/01/17 6,660 6,660 6,500 6,530 167,600
2018/01/16 6,750 6,750 6,530 6,710 186,900
2018/01/15 6,950 6,990 6,670 6,720 201,700
2018/01/12 6,950 7,070 6,770 6,830 347,700
2018/01/11 6,670 7,030 6,650 6,950 437,300
2018/01/10 6,490 6,730 6,430 6,670 207,300
2018/01/09 6,690 6,780 6,520 6,590 271,800
2018/01/05 6,350 6,680 6,220 6,680 322,200
2018/01/04 6,410 6,430 6,080 6,350 298,100

このページの先頭へ