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
2020/12/30 5,900 5,920 5,880 5,920 1,500
2020/12/29 5,840 6,000 5,840 5,960 9,300
2020/12/28 6,430 6,440 6,390 6,440 8,800
2020/12/25 6,430 6,450 6,350 6,420 5,300
2020/12/24 6,400 6,430 6,390 6,400 3,500
2020/12/23 6,390 6,430 6,340 6,390 13,300
2020/12/22 6,380 6,390 6,370 6,390 3,600
2020/12/21 6,380 6,380 6,350 6,370 3,000
2020/12/18 6,360 6,370 6,340 6,360 3,600
2020/12/17 6,360 6,370 6,340 6,350 2,100
2020/12/16 6,320 6,370 6,320 6,370 2,100
2020/12/15 6,320 6,330 6,300 6,320 2,600
2020/12/14 6,310 6,330 6,310 6,320 3,000
2020/12/11 6,320 6,330 6,290 6,310 3,000
2020/12/10 6,320 6,340 6,320 6,320 2,200
2020/12/09 6,340 6,350 6,320 6,320 1,600
2020/12/08 6,340 6,340 6,320 6,340 1,500
2020/12/07 6,340 6,340 6,250 6,320 4,300
2020/12/04 6,330 6,380 6,320 6,340 2,500
2020/12/03 6,310 6,330 6,310 6,310 800
2020/12/02 6,310 6,330 6,300 6,310 1,300
2020/12/01 6,330 6,330 6,310 6,310 1,000
2020/11/30 6,330 6,340 6,320 6,340 2,600
2020/11/27 6,340 6,340 6,320 6,340 1,300
2020/11/26 6,340 6,340 6,300 6,340 1,300
2020/11/25 6,260 6,380 6,250 6,340 5,300
2020/11/24 6,240 6,250 6,230 6,250 1,600
2020/11/20 6,260 6,260 6,230 6,250 800
2020/11/19 6,260 6,270 6,240 6,260 2,100
2020/11/18 6,250 6,270 6,240 6,260 2,800
2020/11/17 6,270 6,290 6,240 6,250 3,100
2020/11/16 6,250 6,320 6,250 6,270 1,300
2020/11/13 6,270 6,270 6,200 6,230 1,200
2020/11/12 6,250 6,270 6,250 6,270 3,200
2020/11/11 6,260 6,380 6,260 6,330 4,800
2020/11/10 6,250 6,250 6,210 6,250 2,800
2020/11/09 6,250 6,250 6,250 6,250 100
2020/11/06 6,260 6,270 6,250 6,250 500
2020/11/05 6,260 6,270 6,250 6,260 1,000
2020/11/04 6,270 6,270 6,260 6,260 700
2020/11/02 6,280 6,280 6,260 6,270 700
2020/10/30 6,250 6,280 6,250 6,280 700
2020/10/29 6,260 6,280 6,250 6,250 1,900
2020/10/28 6,260 6,260 6,260 6,260 500
2020/10/27 6,260 6,260 6,260 6,260 300
2020/10/26 6,280 6,280 6,260 6,260 300
2020/10/23 6,280 6,280 6,260 6,280 1,000
2020/10/22 6,280 6,280 6,280 6,280 600
2020/10/21 6,270 6,290 6,250 6,260 600
2020/10/20 6,260 6,270 6,260 6,270 700
2020/10/19 6,260 6,290 6,260 6,260 700
2020/10/16 6,300 6,300 6,200 6,260 2,200
2020/10/15 6,270 6,300 6,270 6,300 200
2020/10/14 6,300 6,300 6,270 6,270 400
2020/10/13 6,300 6,300 6,300 6,300 100
2020/10/12 6,310 6,320 6,300 6,300 2,000
2020/10/09 6,280 6,380 6,270 6,310 1,000
2020/10/08 6,280 6,280 6,280 6,280 100
2020/10/07 6,280 6,280 6,280 6,280 100
2020/10/06 6,250 6,290 6,250 6,260 500
2020/10/05 6,290 6,290 6,290 6,290 300
2020/10/02 6,270 6,320 6,270 6,290 900
2020/09/30 6,220 6,290 6,220 6,250 400
2020/09/29 6,250 6,270 6,230 6,250 600
2020/09/28 6,210 6,260 6,210 6,260 400
2020/09/25 6,260 6,260 6,100 6,220 2,000
2020/09/24 6,250 6,300 6,250 6,260 400
2020/09/23 6,300 6,390 6,250 6,300 1,600
2020/09/18 6,280 6,310 6,280 6,310 300
2020/09/17 6,260 6,310 6,260 6,270 600
2020/09/16 6,260 6,270 6,260 6,260 500
2020/09/15 6,270 6,290 6,260 6,260 400
2020/09/14 6,250 6,320 6,250 6,260 900
2020/09/11 6,250 6,270 6,220 6,240 1,100
2020/09/10 6,250 6,250 6,250 6,250 2,000
2020/09/09 6,250 6,260 6,250 6,250 2,500
2020/09/08 6,250 6,250 6,230 6,230 700
2020/09/07 6,290 6,310 6,230 6,240 11,100
2020/09/04 6,250 6,250 6,250 6,250 200
2020/09/03 6,250 6,280 6,250 6,250 500
2020/09/02 6,280 6,280 6,240 6,240 200
2020/09/01 6,280 6,280 6,280 6,280 100
2020/08/31 6,270 6,280 6,270 6,280 600
2020/08/28 6,250 6,270 6,250 6,270 600
2020/08/27 6,250 6,250 6,240 6,250 1,300
2020/08/26 6,260 6,260 6,250 6,250 200
2020/08/25 6,300 6,300 6,260 6,260 1,200
2020/08/24 6,290 6,300 6,290 6,300 200
2020/08/21 6,260 6,280 6,260 6,280 300
2020/08/20 6,260 6,260 6,260 6,260 100
2020/08/19 6,280 6,290 6,260 6,260 700
2020/08/18 6,290 6,290 6,280 6,280 500
2020/08/17 6,290 6,290 6,280 6,290 800
2020/08/14 6,290 6,290 6,290 6,290 100
2020/08/13 6,300 6,300 6,290 6,290 200
2020/08/12 6,300 6,310 6,250 6,300 3,400
2020/08/11 6,280 6,300 6,280 6,300 200
2020/08/07 6,280 6,280 6,280 6,280 100
2020/08/06 6,280 6,280 6,280 6,280 200
2020/08/05 6,280 6,280 6,280 6,280 100
2020/08/04 6,260 6,280 6,260 6,280 200
2020/08/03 6,250 6,260 6,250 6,260 200
2020/07/31 6,250 6,250 6,250 6,250 300
2020/07/30 6,210 6,250 6,210 6,250 300
2020/07/29 6,350 6,350 6,290 6,300 3,200
2020/07/28 6,340 6,380 6,340 6,370 300
2020/07/27 6,280 6,340 6,280 6,340 300
2020/07/22 6,310 6,310 6,280 6,280 300
2020/07/21 6,300 6,310 6,300 6,310 400
2020/07/20 6,340 6,340 6,300 6,340 300
2020/07/17 6,280 6,340 6,280 6,340 300
2020/07/16 6,280 6,280 6,280 6,280 200
2020/07/15 6,260 6,280 6,260 6,280 200
2020/07/14 6,260 6,260 6,260 6,260 100
2020/07/13 6,270 6,270 6,260 6,260 500
2020/07/10 6,200 6,260 6,200 6,260 600
2020/07/09 6,200 6,200 6,200 6,200 900
2020/07/08 6,200 6,200 6,200 6,200 100
2020/07/07 6,170 6,170 6,170 6,170 100
2020/07/06 6,170 6,170 6,170 6,170 200
2020/07/02 6,190 6,190 6,170 6,170 200
2020/07/01 6,120 6,120 6,120 6,120 100
2020/06/30 6,120 6,120 6,120 6,120 100
2020/06/26 5,980 5,990 5,980 5,990 200
2020/06/25 5,870 5,970 5,870 5,920 3,700
2020/06/24 6,260 6,260 5,870 5,870 1,200
2020/06/23 6,290 6,290 6,290 6,290 200
2020/06/22 6,280 6,290 6,280 6,290 200
2020/06/19 6,280 6,280 6,270 6,270 200
2020/06/18 6,350 6,350 6,280 6,280 300
2020/06/17 6,310 6,350 6,310 6,350 200
2020/06/16 6,310 6,310 6,310 6,310 200
2020/06/15 6,310 6,310 6,310 6,310 200
2020/06/12 6,310 6,310 6,310 6,310 600
2020/06/11 6,310 6,310 6,310 6,310 300
2020/06/10 6,320 6,380 6,310 6,310 1,600
2020/06/09 6,360 6,390 6,310 6,310 800
2020/06/08 6,350 6,360 6,350 6,360 300
2020/06/05 6,310 6,350 6,310 6,350 400
2020/06/04 6,350 6,360 6,310 6,310 600
2020/06/03 6,350 6,360 6,350 6,350 300
2020/06/02 6,340 6,350 6,310 6,350 800
2020/06/01 6,340 6,340 6,340 6,340 100
2020/05/29 6,340 6,340 6,340 6,340 100
2020/05/28 6,320 6,400 6,320 6,340 700
2020/05/27 6,290 6,390 6,290 6,320 500
2020/05/26 6,290 6,290 6,280 6,290 700
2020/05/25 6,120 6,310 6,120 6,290 700
2020/05/22 6,110 6,120 6,060 6,120 1,200
2020/05/20 6,110 6,110 6,110 6,110 100
2020/05/19 5,980 6,080 5,970 6,080 1,900
2020/05/18 5,870 6,000 5,860 5,980 2,300
2020/05/15 5,850 5,880 5,850 5,870 400
2020/05/14 5,800 5,870 5,800 5,830 900
2020/05/13 5,820 5,820 5,720 5,780 6,400
2020/05/12 6,000 6,000 5,690 5,780 6,300
2020/05/11 5,860 6,070 5,860 6,000 7,400
2020/05/08 5,850 5,910 5,850 5,860 600
2020/05/07 5,770 5,950 5,770 5,850 800
2020/05/01 5,860 5,890 5,720 5,730 900
2020/04/30 5,870 5,920 5,750 5,860 3,300
2020/04/28 5,800 5,850 5,800 5,850 700
2020/04/27 5,800 5,810 5,770 5,790 1,200
2020/04/24 5,800 5,850 5,690 5,740 9,800
2020/04/23 5,740 5,840 5,740 5,800 800
2020/04/22 5,730 5,740 5,730 5,740 1,000
2020/04/21 5,820 5,820 5,730 5,730 200
2020/04/20 5,850 5,850 5,780 5,820 1,000
2020/04/17 5,850 5,850 5,850 5,850 300
2020/04/16 5,770 5,850 5,680 5,850 4,200
2020/04/15 5,840 5,890 5,720 5,770 5,200
2020/04/14 5,890 5,890 5,840 5,840 400
2020/04/13 5,950 5,950 5,860 5,890 8,500
2020/04/10 6,150 6,170 6,020 6,020 17,000
2020/04/09 6,100 6,190 6,100 6,150 600
2020/04/08 6,190 6,190 6,020 6,100 2,500
2020/04/07 6,160 6,270 6,160 6,210 1,300
2020/04/06 6,500 6,500 6,160 6,160 5,600
2020/04/03 6,650 6,650 6,650 6,650 300
2020/04/02 6,700 6,750 6,700 6,750 300
2020/04/01 6,700 6,700 6,700 6,700 100
2020/03/31 6,710 6,710 6,600 6,700 1,800
2020/03/30 6,900 6,900 6,800 6,810 1,600
2020/03/27 7,030 7,030 6,950 6,950 500
2020/03/26 6,990 6,990 6,990 6,990 500
2020/03/25 7,040 7,040 6,880 6,890 700
2020/03/24 7,010 7,040 7,000 7,040 700
2020/03/23 7,020 7,020 6,970 6,990 1,700
2020/03/19 7,000 7,050 7,000 7,050 300
2020/03/18 6,980 7,040 6,980 7,040 4,600
2020/03/17 6,970 7,000 6,830 6,960 10,300
2020/03/16 6,990 7,050 6,970 6,970 1,600
2020/03/13 6,980 7,010 6,910 7,010 3,800
2020/03/12 6,990 7,040 6,990 7,020 900
2020/03/11 7,050 7,050 7,000 7,000 500
2020/03/10 7,000 7,000 6,830 7,000 9,200
2020/03/09 6,960 7,010 6,870 7,010 5,500
2020/03/06 6,980 7,040 6,980 7,000 600
2020/03/05 6,990 7,030 6,980 7,000 1,000
2020/03/03 7,050 7,050 6,950 7,010 700
2020/03/02 6,900 7,050 6,700 7,050 13,100
2020/02/28 6,960 7,040 6,920 6,980 8,000
2020/02/27 7,050 7,050 6,700 7,000 9,800
2020/02/26 6,990 7,050 6,990 7,050 200
2020/02/25 7,020 7,020 6,980 6,980 800
2020/02/21 7,000 7,020 7,000 7,020 1,700
2020/02/20 7,000 7,020 6,980 6,990 4,100
2020/02/19 7,080 7,080 6,970 7,000 11,100
2020/02/18 7,140 7,140 7,080 7,080 300
2020/02/17 7,000 7,160 6,950 7,080 1,800
2020/02/14 7,000 7,000 6,960 7,000 1,500
2020/02/13 7,070 7,070 7,000 7,040 1,500
2020/02/12 7,000 7,040 6,990 7,040 1,400
2020/02/10 6,990 7,000 6,970 6,990 600
2020/02/07 6,940 7,000 6,940 6,960 3,900
2020/02/06 6,990 7,000 6,940 6,940 900
2020/02/05 7,020 7,020 6,930 6,930 1,200
2020/02/04 6,930 7,010 6,930 7,010 1,800
2020/02/03 7,000 7,000 6,980 6,980 400
2020/01/31 7,000 7,010 6,980 7,010 1,300
2020/01/30 7,000 7,040 6,980 7,020 1,300
2020/01/29 7,000 7,050 7,000 7,000 700
2020/01/28 6,980 7,000 6,980 7,000 300
2020/01/27 7,000 7,010 6,940 7,010 3,900
2020/01/24 7,010 7,010 6,950 7,000 800
2020/01/23 7,000 7,010 7,000 7,010 300
2020/01/22 7,000 7,000 7,000 7,000 300
2020/01/21 7,000 7,030 6,940 7,010 2,400
2020/01/20 7,000 7,000 6,900 6,950 6,700
2020/01/17 7,000 7,050 7,000 7,000 600
2020/01/16 7,030 7,030 7,030 7,030 100
2020/01/15 7,000 7,060 6,990 7,030 800
2020/01/14 7,020 7,040 6,990 7,000 1,300
2020/01/10 7,010 7,040 7,010 7,010 800
2020/01/09 6,990 7,030 6,990 7,010 1,200
2020/01/08 7,040 7,040 6,950 6,960 3,000
2020/01/07 6,990 7,010 6,930 7,010 2,700
2020/01/06 6,940 7,040 6,730 7,040 5,300

このページの先頭へ