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

中野冷機(6411)の株価時系列情報

中野冷機(6411)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
2016/12/29 2,920 2,920 2,920 2,920 100
2016/12/28 2,920 2,920 2,918 2,920 600
2016/12/27 2,949 2,949 2,932 2,932 2,100
2016/12/26 2,958 2,958 2,958 2,958 300
2016/12/22 2,958 2,960 2,958 2,958 1,300
2016/12/21 2,920 2,960 2,920 2,958 1,000
2016/12/20 2,904 2,970 2,904 2,970 1,000
2016/12/19 2,950 2,955 2,940 2,948 1,300
2016/12/16 2,949 2,952 2,948 2,948 700
2016/12/14 2,949 2,949 2,945 2,949 400
2016/12/13 2,925 2,949 2,925 2,949 300
2016/12/12 2,899 2,927 2,890 2,899 6,000
2016/12/09 2,870 2,899 2,870 2,899 600
2016/12/08 2,876 2,898 2,876 2,878 600
2016/12/07 2,831 2,878 2,830 2,878 400
2016/12/06 2,880 2,880 2,837 2,880 1,000
2016/12/05 2,898 2,898 2,880 2,880 1,100
2016/12/02 2,880 2,885 2,879 2,880 3,900
2016/12/01 2,875 2,880 2,865 2,880 1,600
2016/11/30 2,832 2,870 2,832 2,870 300
2016/11/29 2,870 2,870 2,869 2,870 1,100
2016/11/28 2,870 2,871 2,870 2,870 1,900
2016/11/25 2,869 2,877 2,869 2,870 400
2016/11/24 2,900 2,900 2,861 2,861 1,500
2016/11/22 2,860 2,860 2,847 2,847 300
2016/11/21 2,860 2,860 2,841 2,860 700
2016/11/18 2,840 2,841 2,840 2,841 1,200
2016/11/17 2,837 2,841 2,837 2,840 700
2016/11/14 2,784 2,837 2,784 2,837 500
2016/11/11 2,870 2,870 2,773 2,812 2,700
2016/11/10 2,860 2,886 2,840 2,870 2,800
2016/11/09 2,835 2,835 2,815 2,815 200
2016/11/07 2,845 2,865 2,828 2,836 2,500
2016/11/04 2,845 2,847 2,845 2,847 2,700
2016/11/02 2,813 2,900 2,813 2,885 1,100
2016/11/01 2,830 2,836 2,810 2,811 3,900
2016/10/31 2,825 2,830 2,803 2,830 2,200
2016/10/28 2,811 2,826 2,810 2,825 700
2016/10/27 2,826 2,826 2,808 2,810 700
2016/10/26 2,817 2,846 2,805 2,826 4,600
2016/10/25 2,825 2,825 2,817 2,817 600
2016/10/24 2,806 2,815 2,805 2,815 500
2016/10/21 2,820 2,836 2,808 2,836 700
2016/10/20 2,803 2,820 2,803 2,819 1,000
2016/10/19 2,804 2,828 2,804 2,815 1,300
2016/10/18 2,789 2,823 2,789 2,823 1,200
2016/10/17 2,800 2,801 2,789 2,789 2,000
2016/10/14 2,800 2,800 2,800 2,800 300
2016/10/13 2,800 2,800 2,786 2,786 500
2016/10/12 2,800 2,800 2,792 2,800 1,100
2016/10/11 2,784 2,801 2,784 2,801 3,800
2016/10/07 2,800 2,800 2,784 2,784 800
2016/10/06 2,790 2,801 2,772 2,801 1,900
2016/10/04 2,790 2,790 2,784 2,787 800
2016/10/03 2,800 2,801 2,797 2,797 800
2016/09/30 2,770 2,800 2,770 2,779 1,500
2016/09/29 2,795 2,809 2,791 2,809 900
2016/09/28 2,780 2,795 2,768 2,795 1,300
2016/09/27 2,782 2,795 2,780 2,780 1,900
2016/09/26 2,810 2,810 2,757 2,809 1,800
2016/09/23 2,798 2,800 2,798 2,800 1,400
2016/09/21 2,820 2,820 2,770 2,798 1,300
2016/09/20 2,801 2,830 2,756 2,817 1,800
2016/09/16 2,800 2,830 2,777 2,830 1,300
2016/09/15 2,829 2,829 2,758 2,800 2,300
2016/09/14 2,830 2,830 2,753 2,829 2,300
2016/09/13 2,830 2,830 2,830 2,830 100
2016/09/12 2,780 2,800 2,780 2,800 1,100
2016/09/09 2,762 2,780 2,762 2,780 700
2016/09/08 2,772 2,772 2,771 2,771 200
2016/09/07 2,799 2,801 2,799 2,801 200
2016/09/06 2,827 2,827 2,827 2,827 300
2016/09/05 2,798 2,856 2,798 2,856 600
2016/09/02 2,798 2,798 2,748 2,797 400
2016/09/01 2,875 2,875 2,798 2,798 800
2016/08/31 2,821 2,875 2,728 2,875 10,200
2016/08/30 2,850 2,850 2,850 2,850 800
2016/08/29 2,942 2,942 2,942 2,942 100
2016/08/25 2,942 2,942 2,942 2,942 600
2016/08/24 2,942 2,942 2,942 2,942 100
2016/08/23 2,945 2,975 2,945 2,972 2,600
2016/08/22 2,945 2,945 2,915 2,929 300
2016/08/19 2,945 2,945 2,945 2,945 100
2016/08/18 2,975 2,975 2,975 2,975 100
2016/08/17 2,908 2,930 2,899 2,930 6,700
2016/08/16 2,892 2,910 2,892 2,908 1,300
2016/08/15 2,876 2,876 2,876 2,876 100
2016/08/12 2,805 2,826 2,800 2,826 800
2016/08/10 2,755 2,800 2,755 2,755 1,200
2016/08/08 2,755 2,755 2,755 2,755 1,100
2016/08/05 2,750 2,755 2,750 2,755 200
2016/08/03 2,700 2,701 2,700 2,700 500
2016/08/02 2,695 2,695 2,695 2,695 1,100
2016/08/01 2,691 2,695 2,671 2,695 1,000
2016/07/29 2,713 2,713 2,689 2,691 800
2016/07/28 2,741 2,741 2,709 2,713 600
2016/07/27 2,750 2,750 2,741 2,741 1,000
2016/07/26 2,750 2,750 2,750 2,750 500
2016/07/25 2,751 2,751 2,751 2,751 600
2016/07/22 2,751 2,751 2,751 2,751 100
2016/07/21 2,750 2,751 2,732 2,751 2,100
2016/07/20 2,700 2,700 2,700 2,700 400
2016/07/19 2,649 2,700 2,646 2,698 2,500
2016/07/15 2,648 2,700 2,618 2,645 6,400
2016/07/14 2,650 2,650 2,620 2,620 1,300
2016/07/13 2,605 2,640 2,602 2,640 6,500
2016/07/12 2,605 2,605 2,604 2,605 800
2016/07/11 2,616 2,630 2,605 2,605 1,800
2016/07/08 2,616 2,616 2,616 2,616 300
2016/07/07 2,620 2,624 2,616 2,616 500
2016/07/06 2,615 2,620 2,613 2,613 800
2016/07/05 2,609 2,615 2,609 2,615 2,200
2016/07/04 2,608 2,610 2,608 2,609 1,100
2016/07/01 2,604 2,611 2,604 2,608 2,400
2016/06/30 2,603 2,604 2,603 2,604 400
2016/06/28 2,603 2,603 2,603 2,603 100
2016/06/27 2,600 2,630 2,599 2,630 6,400
2016/06/24 2,654 2,654 2,580 2,594 3,000
2016/06/22 2,654 2,654 2,654 2,654 400
2016/06/21 2,654 2,654 2,654 2,654 200
2016/06/20 2,581 2,605 2,581 2,605 3,600
2016/06/17 2,580 2,601 2,580 2,580 1,900
2016/06/16 2,575 2,575 2,550 2,550 200
2016/06/15 2,587 2,602 2,587 2,602 900
2016/06/14 2,608 2,610 2,555 2,590 4,000
2016/06/13 2,607 2,630 2,605 2,607 7,700
2016/06/10 2,611 2,645 2,600 2,605 6,800
2016/06/09 2,580 2,584 2,577 2,584 800
2016/06/08 2,585 2,585 2,584 2,584 1,200
2016/06/07 2,570 2,570 2,570 2,570 200
2016/06/06 2,530 2,570 2,530 2,570 600
2016/06/03 2,565 2,565 2,515 2,515 900
2016/06/02 2,515 2,515 2,515 2,515 400
2016/05/31 2,515 2,516 2,515 2,515 1,400
2016/05/27 2,505 2,515 2,505 2,515 400
2016/05/26 2,503 2,506 2,503 2,505 700
2016/05/25 2,490 2,504 2,490 2,503 5,000
2016/05/24 2,475 2,490 2,475 2,490 1,600
2016/05/23 2,461 2,497 2,461 2,475 2,200
2016/05/20 2,428 2,457 2,428 2,456 6,100
2016/05/19 2,447 2,464 2,447 2,458 3,900
2016/05/18 2,444 2,453 2,444 2,447 2,100
2016/05/17 2,494 2,500 2,487 2,494 1,600
2016/05/16 2,542 2,544 2,540 2,544 6,400
2016/05/13 2,552 2,569 2,546 2,560 4,500
2016/05/12 2,480 2,515 2,480 2,515 600
2016/05/11 2,511 2,515 2,511 2,515 900
2016/05/10 2,515 2,515 2,511 2,511 1,100
2016/05/09 2,521 2,521 2,515 2,515 400
2016/05/06 2,540 2,540 2,521 2,523 1,000
2016/04/28 2,544 2,550 2,521 2,550 400
2016/04/26 2,575 2,575 2,561 2,561 3,700
2016/04/25 2,552 2,561 2,552 2,561 800
2016/04/22 2,550 2,553 2,548 2,548 700
2016/04/21 2,615 2,615 2,533 2,533 10,700
2016/04/20 2,615 2,615 2,615 2,615 200
2016/04/19 2,615 2,615 2,615 2,615 200
2016/04/18 2,615 2,615 2,615 2,615 100
2016/04/13 2,580 2,606 2,571 2,600 2,400
2016/04/12 2,590 2,590 2,590 2,590 100
2016/04/11 2,600 2,603 2,567 2,578 5,200
2016/04/08 2,621 2,621 2,532 2,600 4,100
2016/04/07 2,672 2,672 2,621 2,621 800
2016/04/06 2,680 2,680 2,671 2,672 700
2016/04/05 2,680 2,680 2,680 2,680 100
2016/04/04 2,680 2,684 2,678 2,678 400
2016/03/30 2,700 2,700 2,650 2,684 1,500
2016/03/28 2,741 2,741 2,704 2,704 400
2016/03/25 2,691 2,691 2,691 2,691 900
2016/03/24 2,691 2,692 2,672 2,691 800
2016/03/23 2,699 2,699 2,699 2,699 100
2016/03/22 2,700 2,700 2,700 2,700 200
2016/03/16 2,719 2,720 2,700 2,720 400
2016/03/15 2,712 2,750 2,712 2,720 800
2016/03/14 2,700 2,700 2,680 2,700 1,100
2016/03/11 2,680 2,711 2,680 2,690 2,700
2016/03/10 2,665 2,700 2,660 2,680 1,600
2016/03/09 2,685 2,700 2,660 2,660 400
2016/03/08 2,685 2,685 2,685 2,685 300
2016/03/04 2,660 2,670 2,635 2,635 400
2016/03/03 2,670 2,670 2,621 2,621 300
2016/03/02 2,690 2,690 2,670 2,670 400
2016/03/01 2,633 2,670 2,586 2,670 4,400
2016/02/29 2,600 2,650 2,574 2,583 2,800
2016/02/26 2,600 2,612 2,575 2,600 1,100
2016/02/25 2,600 2,700 2,593 2,603 2,500
2016/02/24 2,727 2,770 2,527 2,600 5,900
2016/02/23 2,750 2,750 2,700 2,700 1,000
2016/02/22 2,759 2,759 2,709 2,723 1,800
2016/02/19 2,759 2,759 2,759 2,759 100
2016/02/18 2,715 2,715 2,665 2,709 1,300
2016/02/17 2,700 2,703 2,652 2,665 2,000
2016/02/16 2,640 2,690 2,640 2,650 1,800
2016/02/15 2,655 2,705 2,600 2,654 3,800
2016/02/12 2,800 2,800 2,701 2,755 4,400
2016/02/10 2,904 2,904 2,819 2,895 7,000
2016/02/09 2,900 2,936 2,890 2,903 3,000
2016/02/08 2,925 2,925 2,803 2,880 3,300
2016/02/05 3,010 3,030 2,900 2,925 1,800
2016/02/04 3,075 3,075 3,005 3,050 1,600
2016/02/03 3,060 3,145 3,000 3,145 7,800
2016/02/02 3,055 3,100 3,020 3,030 4,500
2016/02/01 3,030 3,055 3,025 3,055 500
2016/01/29 3,005 3,050 3,005 3,025 1,400
2016/01/28 3,025 3,055 3,005 3,005 800
2016/01/27 3,050 3,055 3,010 3,050 3,000
2016/01/26 3,070 3,070 3,030 3,070 500
2016/01/25 3,105 3,105 3,045 3,070 2,200
2016/01/22 3,100 3,105 3,050 3,105 14,100
2016/01/21 3,110 3,115 3,100 3,100 3,000
2016/01/20 3,135 3,150 3,125 3,125 1,100
2016/01/19 3,105 3,170 3,105 3,150 7,300
2016/01/18 3,150 3,150 3,095 3,105 3,900
2016/01/15 3,110 3,155 3,110 3,150 2,400
2016/01/14 3,150 3,150 3,100 3,105 3,300
2016/01/13 3,160 3,160 3,160 3,160 100
2016/01/12 3,160 3,180 3,130 3,155 2,400
2016/01/08 3,115 3,160 3,105 3,160 3,900
2016/01/07 3,150 3,150 3,085 3,150 3,800
2016/01/06 3,180 3,180 3,110 3,150 1,800
2016/01/05 3,180 3,180 3,180 3,180 200
2016/01/04 3,150 3,195 3,140 3,150 700

このページの先頭へ