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
2019/12/30 7,150 7,150 6,980 7,060 600
2019/12/27 6,930 7,040 6,830 7,030 4,300
2019/12/26 7,380 7,390 7,310 7,380 2,800
2019/12/25 7,260 7,380 7,250 7,300 2,400
2019/12/24 7,160 7,290 7,150 7,260 1,700
2019/12/23 7,090 7,160 7,090 7,150 1,700
2019/12/20 7,060 7,110 7,060 7,070 3,000
2019/12/19 7,110 7,110 7,050 7,080 2,800
2019/12/18 7,160 7,180 7,130 7,140 1,000
2019/12/17 7,120 7,170 7,120 7,160 1,400
2019/12/16 7,070 7,160 7,070 7,130 1,400
2019/12/13 7,030 7,170 7,030 7,120 3,700
2019/12/12 7,140 7,200 7,090 7,120 2,600
2019/12/11 7,160 7,200 7,140 7,150 3,300
2019/12/10 7,340 7,350 7,200 7,230 3,500
2019/12/09 7,290 7,350 7,270 7,340 2,100
2019/12/06 7,380 7,390 7,310 7,360 1,800
2019/12/05 7,310 7,440 7,310 7,380 2,600
2019/12/04 7,350 7,350 7,260 7,300 3,100
2019/12/03 7,440 7,440 7,350 7,400 500
2019/12/02 7,480 7,480 7,360 7,420 3,100
2019/11/29 7,300 7,380 7,270 7,380 1,000
2019/11/28 7,240 7,300 7,230 7,300 900
2019/11/27 7,130 7,250 7,130 7,250 3,000
2019/11/26 7,100 7,130 7,100 7,120 1,400
2019/11/25 7,090 7,120 7,090 7,100 1,200
2019/11/22 7,100 7,110 7,070 7,090 700
2019/11/21 7,100 7,140 7,090 7,110 4,600
2019/11/20 7,140 7,140 7,100 7,100 200
2019/11/19 7,100 7,120 7,050 7,120 1,900
2019/11/18 7,140 7,140 7,050 7,080 1,400
2019/11/15 7,040 7,080 7,020 7,020 500
2019/11/14 7,100 7,100 7,050 7,050 400
2019/11/13 7,100 7,100 7,040 7,040 700
2019/11/12 7,150 7,150 7,030 7,100 2,400
2019/11/11 7,150 7,150 7,070 7,070 1,100
2019/11/08 7,140 7,140 7,020 7,060 1,100
2019/11/07 7,110 7,140 7,060 7,130 600
2019/11/06 7,110 7,110 7,110 7,110 100
2019/11/05 7,000 7,150 7,000 7,040 700
2019/11/01 6,890 7,110 6,810 7,000 7,900
2019/10/31 7,000 7,110 6,960 6,990 9,400
2019/10/30 6,990 7,000 6,950 6,990 1,700
2019/10/29 6,980 7,000 6,920 6,960 5,400
2019/10/28 6,960 6,970 6,900 6,940 1,100
2019/10/25 6,710 6,930 6,710 6,860 9,000
2019/10/24 6,730 6,760 6,730 6,760 200
2019/10/23 6,680 6,790 6,680 6,730 700
2019/10/21 6,660 6,800 6,660 6,690 1,400
2019/10/18 6,590 6,670 6,580 6,670 3,100
2019/10/17 6,530 6,600 6,500 6,550 4,200
2019/10/16 6,550 6,600 6,500 6,500 4,800
2019/10/15 6,540 6,590 6,460 6,550 6,200
2019/10/11 6,500 6,540 6,480 6,490 1,100
2019/10/10 6,500 6,500 6,420 6,500 1,800
2019/10/09 6,500 6,500 6,460 6,500 700
2019/10/08 6,490 6,490 6,450 6,450 500
2019/10/07 6,420 6,490 6,420 6,490 300
2019/10/04 6,550 6,550 6,460 6,460 200
2019/10/03 6,470 6,490 6,470 6,490 500
2019/10/02 6,530 6,540 6,480 6,480 600
2019/10/01 6,690 6,690 6,540 6,550 2,100
2019/09/30 6,650 6,650 6,610 6,620 1,500
2019/09/27 6,450 6,550 6,450 6,550 4,200
2019/09/26 6,450 6,590 6,360 6,450 8,100
2019/09/25 6,330 6,470 6,330 6,410 3,500
2019/09/24 6,350 6,390 6,320 6,320 700
2019/09/19 6,400 6,450 6,400 6,410 4,500
2019/09/17 6,410 6,450 6,410 6,450 1,900
2019/09/10 6,410 6,410 6,410 6,410 100
2019/09/06 6,440 6,440 6,410 6,410 500
2019/09/04 6,400 6,430 6,400 6,400 4,400
2019/09/03 6,330 6,390 6,300 6,300 6,700
2019/09/02 6,320 6,360 6,320 6,330 500
2019/08/28 6,330 6,330 6,330 6,330 100
2019/08/27 6,340 6,380 6,320 6,330 800
2019/08/26 6,400 6,400 6,290 6,340 2,700
2019/08/23 6,440 6,440 6,400 6,400 500
2019/08/22 6,440 6,440 6,440 6,440 300
2019/08/21 6,400 6,440 6,400 6,440 400
2019/08/20 6,360 6,360 6,360 6,360 300
2019/08/19 6,400 6,440 6,350 6,350 700
2019/08/16 6,450 6,450 6,310 6,330 700
2019/08/15 6,300 6,370 6,300 6,370 200
2019/08/13 6,520 6,520 6,290 6,300 2,800
2019/08/09 6,330 6,360 6,320 6,320 600
2019/08/08 6,340 6,340 6,340 6,340 100
2019/08/07 6,330 6,340 6,330 6,330 500
2019/08/06 6,330 6,330 6,330 6,330 1,300
2019/08/05 6,330 6,330 6,330 6,330 100
2019/08/02 6,330 6,330 6,330 6,330 100
2019/08/01 6,330 6,330 6,320 6,320 300
2019/07/31 6,350 6,350 6,330 6,330 1,200
2019/07/26 6,350 6,350 6,350 6,350 100
2019/07/25 6,450 6,450 6,350 6,350 500
2019/07/24 6,350 6,350 6,350 6,350 200
2019/07/23 6,400 6,400 6,320 6,320 2,100
2019/07/22 6,530 6,530 6,360 6,420 2,600
2019/07/19 6,400 6,480 6,340 6,480 2,100
2019/07/17 6,340 6,340 6,330 6,330 500
2019/07/12 6,340 6,340 6,340 6,340 100
2019/07/11 6,370 6,370 6,340 6,340 4,100
2019/07/10 6,390 6,390 6,370 6,370 300
2019/07/09 6,340 6,380 6,340 6,340 400
2019/07/08 6,320 6,340 6,320 6,340 600
2019/07/05 6,310 6,380 6,300 6,310 1,800
2019/07/04 6,300 6,310 6,300 6,310 300
2019/07/03 6,310 6,310 6,280 6,280 2,900
2019/07/02 6,310 6,310 6,310 6,310 1,200
2019/06/28 6,300 6,300 6,300 6,300 200
2019/06/27 6,310 6,310 6,300 6,300 500
2019/06/26 6,310 6,340 6,270 6,300 1,600
2019/06/25 6,310 6,310 6,300 6,310 700
2019/06/24 6,290 6,310 6,290 6,300 5,400
2019/06/21 6,300 6,310 6,290 6,310 1,200
2019/06/20 6,290 6,310 6,280 6,310 6,100
2019/06/17 6,310 6,310 6,300 6,310 900
2019/06/14 6,310 6,310 6,290 6,300 800
2019/06/13 6,300 6,310 6,290 6,310 2,900
2019/06/12 6,300 6,310 6,290 6,310 3,900
2019/06/11 6,300 6,300 6,280 6,280 2,500
2019/06/10 6,300 6,310 6,290 6,290 8,000
2019/06/07 6,290 6,300 6,260 6,260 75,300
2019/06/06 6,300 6,310 6,270 6,290 1,100
2019/06/05 6,300 6,360 6,300 6,300 3,400
2019/06/04 6,300 6,300 6,290 6,290 1,900
2019/06/03 6,300 6,310 6,270 6,310 900
2019/05/31 6,300 6,310 6,290 6,310 1,000
2019/05/30 6,300 6,310 6,240 6,310 2,200
2019/05/29 6,300 6,300 6,250 6,250 1,300
2019/05/28 6,300 6,300 6,300 6,300 700
2019/05/27 6,300 6,300 6,300 6,300 300
2019/05/24 6,300 6,310 6,300 6,300 600
2019/05/23 6,300 6,310 6,290 6,300 2,100
2019/05/22 6,290 6,300 6,290 6,300 1,600
2019/05/21 6,290 6,300 6,290 6,300 1,000
2019/05/20 6,300 6,310 6,270 6,270 15,400
2019/05/17 6,300 6,310 6,250 6,300 44,500
2019/05/16 6,310 6,320 6,310 6,320 300
2019/05/15 6,300 6,310 6,300 6,300 2,700
2019/05/14 6,260 6,320 6,210 6,270 14,300
2019/05/13 6,310 6,390 6,280 6,280 2,900
2019/05/10 6,310 6,340 6,310 6,310 300
2019/05/09 6,300 6,330 6,250 6,310 5,500
2019/05/08 6,300 6,370 6,300 6,350 1,900
2019/05/07 6,330 6,330 6,300 6,300 2,500
2019/04/26 6,330 6,340 6,330 6,330 3,100
2019/04/25 6,330 6,340 6,330 6,330 2,200
2019/04/24 6,300 6,330 6,300 6,330 900
2019/04/23 6,310 6,320 6,290 6,300 2,800
2019/04/22 6,320 6,370 6,300 6,300 2,800
2019/04/19 6,320 6,430 6,320 6,360 2,400
2019/04/18 6,300 6,310 6,290 6,290 7,700
2019/04/17 6,280 6,310 6,270 6,280 12,400
2019/04/16 6,290 6,310 6,280 6,310 8,400
2019/04/15 6,320 6,320 6,300 6,320 700
2019/04/12 6,320 6,320 6,320 6,320 300
2019/04/11 6,310 6,320 6,230 6,320 14,400
2019/04/10 6,310 6,340 6,310 6,310 13,300
2019/04/09 6,300 6,320 6,290 6,310 2,100
2019/04/08 6,320 6,340 6,290 6,300 6,500
2019/04/05 6,340 6,340 6,270 6,310 18,200
2019/04/04 6,310 6,340 6,300 6,340 700
2019/04/03 6,300 6,340 6,250 6,290 5,400
2019/04/02 6,310 6,310 6,210 6,210 2,800
2019/04/01 6,390 6,400 6,300 6,310 2,300
2019/03/29 6,400 6,520 6,380 6,400 10,100
2019/03/28 6,300 6,370 6,300 6,310 1,600
2019/03/27 6,300 6,310 6,300 6,300 3,600
2019/03/26 6,300 6,330 6,300 6,310 3,100
2019/03/25 6,300 6,310 6,290 6,300 11,200
2019/03/22 6,300 6,310 6,260 6,300 4,300
2019/03/20 6,300 6,310 6,300 6,300 5,400
2019/03/19 6,300 6,310 6,300 6,300 4,800
2019/03/18 6,300 6,320 6,280 6,310 6,100
2019/03/15 6,250 6,310 6,250 6,300 6,200
2019/03/14 6,300 6,300 6,300 6,300 3,700
2019/03/13 6,250 6,320 6,250 6,260 3,100
2019/03/12 6,300 6,380 6,300 6,340 6,100
2019/03/11 6,390 6,390 6,290 6,310 600
2019/03/08 6,370 6,430 6,370 6,390 500
2019/03/07 6,180 6,430 6,180 6,350 500
2019/03/06 6,160 6,390 6,150 6,230 10,400
2019/03/05 6,460 6,460 6,450 6,460 600
2019/03/04 6,410 6,430 6,400 6,420 500
2019/03/01 6,420 6,480 6,420 6,480 300
2019/02/28 6,360 6,360 6,360 6,360 100
2019/02/27 6,390 6,460 6,370 6,400 800
2019/02/25 6,500 6,550 6,380 6,490 1,500
2019/02/21 6,340 6,500 6,340 6,500 700
2019/02/20 6,300 6,440 6,300 6,440 700
2019/02/19 6,300 6,400 6,260 6,300 15,100
2019/02/18 6,400 6,400 6,300 6,300 2,600
2019/02/15 6,390 6,390 6,160 6,300 4,000
2019/02/14 6,580 6,580 6,350 6,350 2,400
2019/02/13 6,550 6,640 6,540 6,580 1,300
2019/02/12 6,790 6,790 6,650 6,650 1,600
2019/02/08 6,840 6,850 6,720 6,790 800
2019/02/07 6,800 6,850 6,800 6,840 1,600
2019/02/06 6,740 6,890 6,740 6,840 3,700
2019/02/05 6,730 6,770 6,500 6,710 10,400
2019/02/04 6,740 6,800 6,500 6,700 17,000
2019/02/01 6,690 6,800 6,690 6,740 8,300
2019/01/31 6,660 6,700 6,540 6,690 11,000
2019/01/30 6,470 6,670 6,470 6,660 1,300
2019/01/29 6,570 6,570 6,500 6,570 2,300
2019/01/28 6,550 6,700 6,550 6,670 2,100
2019/01/25 6,500 6,520 6,420 6,500 4,000
2019/01/24 6,490 6,530 6,440 6,530 2,100
2019/01/23 6,590 6,600 6,530 6,550 11,400
2019/01/22 6,420 6,590 6,420 6,590 3,700
2019/01/21 6,550 6,600 6,520 6,520 3,200
2019/01/18 6,530 6,600 6,500 6,510 1,200
2019/01/17 6,490 6,500 6,440 6,500 3,400
2019/01/16 6,340 6,550 6,340 6,500 14,200
2019/01/15 6,320 6,380 6,320 6,340 2,000
2019/01/11 6,360 6,400 6,300 6,300 1,600
2019/01/10 6,300 6,390 6,270 6,360 49,800
2019/01/09 6,300 6,340 6,230 6,260 49,900
2019/01/08 6,410 6,420 6,210 6,300 4,500
2019/01/07 6,710 6,710 6,410 6,460 9,400
2019/01/04 6,840 6,840 6,750 6,800 3,800

このページの先頭へ