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
2020/12/30 783 787 771 775 63,200
2020/12/29 750 785 750 780 86,800
2020/12/28 764 767 739 750 191,500
2020/12/25 788 793 768 773 75,300
2020/12/24 785 797 777 786 88,600
2020/12/23 769 782 752 770 123,300
2020/12/22 810 810 776 780 146,400
2020/12/21 821 827 804 812 119,100
2020/12/18 830 832 818 827 99,900
2020/12/17 840 840 820 831 150,800
2020/12/16 852 853 832 837 115,100
2020/12/15 864 869 842 851 123,800
2020/12/14 848 877 847 868 87,600
2020/12/11 862 862 845 853 61,100
2020/12/10 850 865 845 847 102,700
2020/12/09 899 900 843 850 193,000
2020/12/08 872 896 860 893 86,400
2020/12/07 915 923 860 872 201,300
2020/12/04 896 937 880 902 355,900
2020/12/03 847 910 837 899 379,700
2020/12/02 846 862 837 851 76,400
2020/12/01 847 856 845 845 48,700
2020/11/30 850 854 836 844 50,700
2020/11/27 849 854 837 847 81,900
2020/11/26 839 855 839 855 67,500
2020/11/25 852 868 837 839 119,000
2020/11/24 832 864 832 847 95,700
2020/11/20 827 841 827 841 48,100
2020/11/19 855 855 824 829 102,400
2020/11/18 848 863 840 855 88,700
2020/11/17 845 855 823 848 139,800
2020/11/16 874 874 838 845 116,300
2020/11/13 888 888 838 865 131,500
2020/11/12 885 898 877 892 76,200
2020/11/11 861 903 861 899 108,000
2020/11/10 875 885 849 866 107,000
2020/11/09 856 877 856 873 75,200
2020/11/06 850 861 836 856 82,600
2020/11/05 871 871 848 860 67,600
2020/11/04 850 873 838 873 96,600
2020/11/02 825 846 822 839 114,600
2020/10/30 867 880 818 825 157,700
2020/10/29 830 858 824 852 102,200
2020/10/28 900 904 839 850 190,300
2020/10/27 880 916 864 909 162,100
2020/10/26 889 894 867 874 95,600
2020/10/23 844 880 822 874 167,600
2020/10/22 868 868 830 834 121,600
2020/10/21 886 886 857 859 100,100
2020/10/20 876 898 874 881 73,000
2020/10/19 867 885 853 877 104,800
2020/10/16 873 883 859 876 85,500
2020/10/15 916 916 869 875 202,300
2020/10/14 923 936 900 913 141,100
2020/10/13 939 940 924 930 66,200
2020/10/12 952 956 937 938 40,900
2020/10/09 938 950 915 947 107,700
2020/10/08 923 948 923 933 59,100
2020/10/07 927 933 922 927 51,000
2020/10/06 922 936 922 930 52,100
2020/10/05 914 934 914 931 63,300
2020/10/02 930 940 905 917 145,700
2020/09/30 957 957 930 935 67,800
2020/09/29 925 958 925 951 122,600
2020/09/28 947 947 913 925 158,200
2020/09/25 939 949 919 928 134,300
2020/09/24 945 968 937 939 130,700
2020/09/23 976 976 938 947 153,500
2020/09/18 966 984 962 977 81,800
2020/09/17 976 981 945 970 97,100
2020/09/16 978 985 966 976 70,600
2020/09/15 969 993 966 974 131,500
2020/09/14 958 975 958 968 63,700
2020/09/11 955 961 946 957 56,300
2020/09/10 951 964 946 948 56,400
2020/09/09 939 956 938 951 56,000
2020/09/08 941 964 939 962 69,700
2020/09/07 955 961 938 954 78,000
2020/09/04 935 957 935 957 93,600
2020/09/03 961 965 948 952 93,500
2020/09/02 978 981 956 959 122,900
2020/09/01 948 1,004 940 980 226,500
2020/08/31 960 966 921 946 270,100
2020/08/28 987 995 929 961 304,400
2020/08/27 1,003 1,009 975 984 120,900
2020/08/26 984 1,003 971 1,001 144,200
2020/08/25 969 996 948 984 183,900
2020/08/24 1,007 1,009 958 968 266,000
2020/08/21 987 1,011 974 1,004 322,000
2020/08/20 950 989 939 986 274,100
2020/08/19 930 950 918 950 161,700
2020/08/18 910 949 903 928 248,100
2020/08/17 901 922 893 910 162,300
2020/08/14 890 897 880 892 67,600
2020/08/13 872 894 872 889 66,400
2020/08/12 892 895 865 880 130,200
2020/08/11 939 941 858 892 243,700
2020/08/07 916 932 902 926 128,100
2020/08/06 930 945 891 914 162,000
2020/08/05 874 931 874 928 189,000
2020/08/04 870 887 864 874 62,800
2020/08/03 837 866 827 865 82,100
2020/07/31 835 847 811 828 123,400
2020/07/30 876 880 842 848 106,300
2020/07/29 880 886 866 875 113,300
2020/07/28 904 910 882 889 122,200
2020/07/27 888 921 873 909 146,800
2020/07/22 853 906 853 886 202,900
2020/07/21 840 853 837 852 44,300
2020/07/20 828 850 827 840 79,500
2020/07/17 848 858 825 834 77,000
2020/07/16 847 862 842 845 75,600
2020/07/15 839 861 836 847 76,700
2020/07/14 834 842 826 829 63,300
2020/07/13 822 840 815 840 102,200
2020/07/10 846 848 822 822 73,000
2020/07/09 861 862 836 837 112,900
2020/07/08 860 873 852 862 90,000
2020/07/07 878 890 855 856 106,600
2020/07/06 852 881 851 874 88,400
2020/07/03 845 878 839 848 137,100
2020/07/02 880 887 834 836 186,900
2020/07/01 896 902 868 878 173,500
2020/06/30 904 916 882 896 143,800
2020/06/29 946 946 887 890 328,600
2020/06/26 985 996 945 954 267,700
2020/06/25 967 1,040 956 985 677,100
2020/06/24 1,008 1,030 943 952 934,900
2020/06/23 1,061 1,061 1,050 1,061 417,100
2020/06/22 885 921 877 911 134,900
2020/06/19 903 910 882 900 110,100
2020/06/18 886 901 863 897 96,600
2020/06/17 894 895 864 885 76,000
2020/06/16 841 895 841 883 144,300
2020/06/15 861 873 819 826 150,200
2020/06/12 816 872 807 868 182,100
2020/06/11 924 924 886 891 160,700
2020/06/10 920 938 910 927 96,400
2020/06/09 903 946 902 933 227,100
2020/06/08 890 922 889 901 140,400
2020/06/05 898 899 881 886 131,400
2020/06/04 908 925 898 900 150,500
2020/06/03 935 935 892 907 286,700
2020/06/02 932 952 920 927 190,100
2020/06/01 928 937 915 923 148,600
2020/05/29 924 965 924 939 226,100
2020/05/28 950 965 928 941 146,100
2020/05/27 913 949 901 947 255,900
2020/05/26 956 959 901 909 371,300
2020/05/25 967 1,007 941 953 346,500
2020/05/22 984 994 939 953 423,200
2020/05/21 1,010 1,027 993 1,000 366,100
2020/05/20 1,080 1,086 1,003 1,035 465,200
2020/05/19 1,178 1,199 1,040 1,080 867,900
2020/05/18 1,104 1,104 1,104 1,104 67,700
2020/05/15 912 954 902 954 130,800
2020/05/14 945 971 905 912 187,700
2020/05/13 937 992 931 946 222,300
2020/05/12 900 964 894 951 305,000
2020/05/11 879 898 867 894 134,500
2020/05/08 850 869 840 867 98,000
2020/05/07 825 872 824 850 128,300
2020/05/01 855 855 829 840 138,300
2020/04/30 890 894 860 865 184,500
2020/04/28 880 882 840 870 197,100
2020/04/27 848 882 835 854 208,900
2020/04/24 830 857 790 810 229,900
2020/04/23 830 865 811 824 268,700
2020/04/22 711 875 704 800 632,300
2020/04/21 769 790 716 735 267,900
2020/04/20 658 758 657 758 404,200
2020/04/17 660 672 650 658 104,900
2020/04/16 675 680 646 664 104,900
2020/04/15 627 675 621 675 126,200
2020/04/14 619 642 614 629 94,400
2020/04/13 648 648 617 622 87,200
2020/04/10 639 653 621 651 84,400
2020/04/09 605 650 600 639 155,300
2020/04/08 604 606 580 601 146,400
2020/04/07 630 637 583 604 124,600
2020/04/06 540 604 535 600 211,400
2020/04/03 577 587 543 553 105,700
2020/04/02 598 599 571 577 89,000
2020/04/01 609 620 583 593 134,200
2020/03/31 607 625 598 612 115,100
2020/03/30 605 626 598 614 106,400
2020/03/27 649 653 624 631 83,100
2020/03/26 636 656 621 634 128,800
2020/03/25 665 665 638 647 148,800
2020/03/24 634 657 630 633 116,900
2020/03/23 589 632 582 625 115,600
2020/03/19 612 630 571 591 137,300
2020/03/18 641 668 613 618 129,900
2020/03/17 580 662 552 631 245,700
2020/03/16 600 635 585 590 229,300
2020/03/13 601 630 570 570 302,600
2020/03/12 656 695 631 667 254,500
2020/03/11 700 723 655 656 142,600
2020/03/10 579 705 579 696 282,800
2020/03/09 708 717 633 659 270,800
2020/03/06 757 790 757 764 136,100
2020/03/05 810 817 770 786 138,400
2020/03/04 765 812 750 795 235,800
2020/03/03 883 883 792 795 719,900
2020/03/02 673 733 658 733 139,700
2020/02/28 672 715 630 633 449,300
2020/02/27 811 817 745 752 292,900
2020/02/26 818 838 795 832 168,000
2020/02/25 798 853 798 833 236,200
2020/02/21 902 922 874 888 188,700
2020/02/20 900 900 872 872 129,000
2020/02/19 819 873 819 864 201,300
2020/02/18 854 859 811 822 160,100
2020/02/17 850 863 834 862 135,300
2020/02/14 897 897 859 864 155,800
2020/02/13 893 924 876 887 291,900
2020/02/12 883 893 860 863 182,700
2020/02/10 893 929 880 887 367,600
2020/02/07 918 977 898 953 329,600
2020/02/06 920 934 913 916 128,100
2020/02/05 920 920 897 917 126,400
2020/02/04 901 928 899 899 148,300
2020/02/03 853 926 852 901 192,500
2020/01/31 889 920 883 913 146,100
2020/01/30 942 944 839 874 398,800
2020/01/29 980 992 942 942 143,700
2020/01/28 936 982 934 975 220,700
2020/01/27 982 985 963 969 200,500
2020/01/24 999 1,008 985 1,006 168,300
2020/01/23 999 1,011 993 1,000 129,700
2020/01/22 999 1,028 995 1,005 161,400
2020/01/21 1,009 1,021 990 1,008 246,300
2020/01/20 1,043 1,050 1,016 1,019 170,500
2020/01/17 1,020 1,047 1,002 1,047 257,200
2020/01/16 1,061 1,072 1,030 1,043 200,800
2020/01/15 1,034 1,089 1,025 1,067 370,700
2020/01/14 1,019 1,044 1,015 1,023 217,300
2020/01/10 1,031 1,037 1,006 1,016 204,700
2020/01/09 1,055 1,065 1,020 1,031 304,100
2020/01/08 1,063 1,063 1,010 1,030 525,800
2020/01/07 1,136 1,145 1,106 1,111 383,400
2020/01/06 1,156 1,167 1,071 1,160 699,200

このページの先頭へ