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
2021/12/30 520 556 513 554 360,700
2021/12/29 510 525 506 525 144,600
2021/12/28 518 518 502 508 217,200
2021/12/27 530 563 508 511 762,100
2021/12/24 485 489 480 483 135,300
2021/12/23 490 495 484 484 88,500
2021/12/22 493 495 480 486 165,900
2021/12/21 489 499 489 491 108,500
2021/12/20 498 506 486 490 203,400
2021/12/17 508 514 501 506 142,700
2021/12/16 518 525 511 512 107,100
2021/12/15 507 520 504 512 158,000
2021/12/14 533 533 512 512 154,400
2021/12/13 543 546 533 533 109,100
2021/12/10 557 557 541 543 112,900
2021/12/09 550 557 548 553 83,800
2021/12/08 562 580 553 556 156,400
2021/12/07 541 564 541 554 168,800
2021/12/06 549 554 539 540 135,900
2021/12/03 541 559 533 558 151,600
2021/12/02 553 553 535 535 194,200
2021/12/01 556 567 543 560 193,100
2021/11/30 571 582 555 556 177,100
2021/11/29 576 597 567 568 239,700
2021/11/26 602 604 578 581 381,500
2021/11/25 634 638 602 607 472,000
2021/11/24 647 653 608 624 684,400
2021/11/22 650 677 646 657 883,900
2021/11/19 740 743 682 695 1,286,600
2021/11/18 847 875 720 748 3,735,600
2021/11/17 1,030 1,128 923 1,003 10,004,000
2021/11/16 853 853 853 853 103,800
2021/11/15 703 703 703 703 115,800
2021/11/12 551 603 545 603 478,900
2021/11/11 523 526 500 503 121,100
2021/11/10 536 536 516 526 101,200
2021/11/09 550 564 536 536 98,400
2021/11/08 542 554 528 550 130,900
2021/11/05 549 550 536 541 98,300
2021/11/04 542 549 535 545 105,700
2021/11/02 556 566 541 542 125,500
2021/11/01 541 556 541 555 318,500
2021/10/29 625 628 614 621 41,300
2021/10/28 622 633 615 625 62,100
2021/10/27 635 635 621 624 40,500
2021/10/26 623 642 620 635 58,800
2021/10/25 631 634 623 625 40,700
2021/10/22 627 646 627 630 51,200
2021/10/21 650 653 636 639 52,400
2021/10/20 658 665 650 655 62,100
2021/10/19 640 658 638 658 56,200
2021/10/18 634 642 631 642 17,800
2021/10/15 621 639 620 636 64,500
2021/10/14 624 625 618 621 28,700
2021/10/13 627 628 622 622 25,600
2021/10/12 637 637 623 627 35,700
2021/10/11 635 639 627 637 20,200
2021/10/08 621 633 621 633 35,500
2021/10/07 628 630 615 621 56,800
2021/10/06 636 644 618 618 84,600
2021/10/05 634 636 606 634 135,300
2021/10/04 658 661 637 639 71,600
2021/10/01 646 659 641 649 47,900
2021/09/30 650 660 644 651 46,600
2021/09/29 641 654 635 651 64,200
2021/09/28 666 671 649 651 67,300
2021/09/27 643 670 636 664 127,800
2021/09/24 621 642 621 636 85,200
2021/09/22 623 629 613 618 57,700
2021/09/21 616 632 613 627 58,900
2021/09/17 629 640 620 636 51,900
2021/09/16 639 644 612 625 109,800
2021/09/15 648 648 632 642 81,300
2021/09/14 653 654 645 650 34,200
2021/09/13 660 660 649 653 49,600
2021/09/10 661 663 650 660 44,000
2021/09/09 662 662 653 653 46,900
2021/09/08 658 669 655 663 63,900
2021/09/07 659 665 653 655 47,200
2021/09/06 654 661 646 659 48,400
2021/09/03 642 662 642 654 63,200
2021/09/02 653 661 637 642 78,800
2021/09/01 665 665 650 659 96,500
2021/08/31 672 672 654 664 71,900
2021/08/30 678 683 663 666 83,800
2021/08/27 660 687 657 668 180,900
2021/08/26 647 659 645 655 43,000
2021/08/25 664 677 645 651 108,600
2021/08/24 642 664 642 660 63,800
2021/08/23 625 643 625 640 56,200
2021/08/20 630 638 615 619 57,200
2021/08/19 639 650 630 630 62,200
2021/08/18 613 649 606 649 98,700
2021/08/17 631 639 613 613 120,500
2021/08/16 656 660 628 631 139,300
2021/08/13 655 702 646 655 546,900
2021/08/12 627 658 621 658 237,600
2021/08/11 595 618 595 617 160,500
2021/08/10 595 598 577 595 135,200
2021/08/06 594 603 584 600 97,500
2021/08/05 601 605 587 591 79,600
2021/08/04 613 614 592 601 140,500
2021/08/03 613 635 604 611 303,600
2021/08/02 607 613 601 613 82,900
2021/07/30 622 624 606 607 81,800
2021/07/29 621 631 610 628 92,000
2021/07/28 629 629 615 621 98,700
2021/07/27 641 642 629 632 41,300
2021/07/26 635 645 631 636 58,300
2021/07/21 636 642 628 634 84,300
2021/07/20 630 648 625 630 115,300
2021/07/19 647 647 630 638 64,200
2021/07/16 641 655 636 647 62,200
2021/07/15 654 654 641 641 70,400
2021/07/14 661 661 648 652 68,500
2021/07/13 657 663 652 663 83,600
2021/07/12 650 657 649 657 78,700
2021/07/09 643 651 630 647 125,500
2021/07/08 651 657 643 653 99,500
2021/07/07 661 664 650 652 109,600
2021/07/06 665 672 661 668 51,900
2021/07/05 687 687 668 669 64,700
2021/07/02 666 681 658 678 130,400
2021/07/01 690 690 665 668 149,100
2021/06/30 703 703 683 690 146,200
2021/06/29 704 708 702 703 43,500
2021/06/28 711 711 703 705 44,700
2021/06/25 701 710 699 710 66,700
2021/06/24 703 707 699 703 76,000
2021/06/23 716 716 705 706 42,900
2021/06/22 712 713 704 711 53,400
2021/06/21 711 716 703 704 115,300
2021/06/18 741 742 730 731 123,100
2021/06/17 743 745 741 742 47,900
2021/06/16 749 752 741 747 68,800
2021/06/15 750 751 742 747 59,300
2021/06/14 758 759 747 750 81,600
2021/06/11 761 761 756 758 46,600
2021/06/10 765 765 757 759 46,400
2021/06/09 761 764 756 761 37,400
2021/06/08 758 763 753 760 53,900
2021/06/07 764 764 753 758 42,400
2021/06/04 756 765 748 755 82,400
2021/06/03 760 768 753 756 40,400
2021/06/02 758 760 751 754 87,100
2021/06/01 773 773 754 758 122,400
2021/05/31 789 789 771 773 66,400
2021/05/28 780 789 777 789 56,500
2021/05/27 790 794 780 783 51,300
2021/05/26 780 788 780 787 19,400
2021/05/25 787 794 777 782 53,100
2021/05/24 800 800 785 786 54,500
2021/05/21 802 809 796 804 41,700
2021/05/20 775 804 775 797 87,000
2021/05/19 794 794 773 774 196,500
2021/05/18 825 825 792 800 145,600
2021/05/17 850 870 821 829 135,800
2021/05/14 844 850 832 850 51,800
2021/05/13 831 843 829 836 61,100
2021/05/12 857 857 837 851 60,800
2021/05/11 854 864 844 857 49,800
2021/05/10 858 862 849 853 32,300
2021/05/07 849 858 838 857 46,600
2021/05/06 842 850 830 840 47,400
2021/04/30 842 854 836 842 66,000
2021/04/28 855 857 844 846 72,000
2021/04/27 854 883 840 867 158,600
2021/04/26 884 895 849 865 444,000
2021/04/23 826 826 805 809 65,200
2021/04/22 804 886 800 815 513,400
2021/04/21 797 809 792 802 96,700
2021/04/20 814 814 807 810 27,400
2021/04/19 818 818 805 814 40,000
2021/04/16 821 828 810 817 35,400
2021/04/15 815 841 815 821 50,100
2021/04/14 813 820 812 818 15,200
2021/04/13 823 825 813 818 33,800
2021/04/12 828 833 808 823 64,800
2021/04/09 839 851 832 833 37,000
2021/04/08 848 849 830 835 46,400
2021/04/07 844 857 842 848 35,000
2021/04/06 862 862 833 844 65,400
2021/04/05 864 864 854 855 35,500
2021/04/02 872 876 849 864 59,400
2021/04/01 882 888 860 862 96,500
2021/03/31 861 893 850 881 197,200
2021/03/30 829 865 826 855 115,400
2021/03/29 852 858 825 833 189,200
2021/03/26 790 828 790 822 76,900
2021/03/25 783 795 776 790 38,700
2021/03/24 804 806 775 785 90,300
2021/03/23 810 815 802 804 57,600
2021/03/22 809 817 805 813 51,100
2021/03/19 809 811 802 804 47,400
2021/03/18 810 817 804 810 44,600
2021/03/17 814 814 805 807 22,900
2021/03/16 815 815 803 814 54,000
2021/03/15 811 822 806 812 48,200
2021/03/12 814 826 806 814 50,400
2021/03/11 813 819 795 806 154,700
2021/03/10 808 876 784 834 547,100
2021/03/09 765 813 758 778 123,100
2021/03/08 778 781 757 760 46,400
2021/03/05 763 775 742 774 102,900
2021/03/04 777 778 755 767 94,300
2021/03/03 794 796 777 780 83,000
2021/03/02 804 812 790 795 67,600
2021/03/01 824 824 796 809 44,700
2021/02/26 811 825 797 809 113,100
2021/02/25 813 830 802 822 56,700
2021/02/24 810 840 806 811 110,800
2021/02/22 796 813 788 813 72,400
2021/02/19 798 798 780 796 71,300
2021/02/18 806 821 796 796 73,300
2021/02/17 787 817 781 810 96,400
2021/02/16 808 810 790 795 118,700
2021/02/15 818 828 801 808 240,700
2021/02/12 841 864 825 861 130,000
2021/02/10 825 841 821 841 46,600
2021/02/09 832 832 812 824 68,600
2021/02/08 836 845 828 832 61,300
2021/02/05 820 845 820 836 91,200
2021/02/04 820 826 811 820 50,400
2021/02/03 801 829 792 823 145,800
2021/02/02 785 813 775 796 231,900
2021/02/01 822 829 780 788 403,200
2021/01/29 784 904 782 852 1,766,200
2021/01/28 765 765 750 754 126,200
2021/01/27 772 785 772 773 30,500
2021/01/26 777 777 768 772 31,900
2021/01/25 787 787 768 770 91,000
2021/01/22 795 795 779 787 54,600
2021/01/21 776 797 766 794 80,800
2021/01/20 773 798 765 771 122,000
2021/01/19 770 778 767 768 34,300
2021/01/18 766 775 751 773 35,400
2021/01/15 765 768 751 766 80,500
2021/01/14 782 789 755 764 82,300
2021/01/13 778 786 772 775 55,300
2021/01/12 786 791 773 778 69,300
2021/01/08 783 805 778 792 113,900
2021/01/07 790 791 774 774 49,900
2021/01/06 760 781 760 780 36,500
2021/01/05 770 774 757 760 37,300
2021/01/04 782 782 748 769 50,800

このページの先頭へ