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

中日本鋳工(6439)の株価時系列情報

中日本鋳工(6439)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
2017/12/29 1,030 1,033 1,030 1,030 1,600
2017/12/28 1,028 1,032 1,026 1,030 1,600
2017/12/27 1,029 1,030 1,028 1,028 300
2017/12/26 1,030 1,044 1,023 1,028 2,700
2017/12/25 1,020 1,022 1,004 1,020 7,100
2017/12/22 1,031 1,031 1,030 1,030 1,000
2017/12/21 1,045 1,045 1,025 1,039 2,100
2017/12/20 1,061 1,061 1,050 1,050 1,300
2017/12/19 1,070 1,070 1,061 1,063 1,000
2017/12/18 1,070 1,074 1,070 1,070 1,500
2017/12/15 1,075 1,075 1,060 1,065 800
2017/12/14 1,075 1,075 1,075 1,075 2,900
2017/12/13 1,074 1,078 1,066 1,075 600
2017/12/12 1,061 1,061 1,061 1,061 500
2017/12/11 1,055 1,057 1,055 1,057 600
2017/12/08 1,059 1,069 1,050 1,050 1,000
2017/12/07 1,059 1,059 1,059 1,059 2,600
2017/12/06 1,056 1,059 1,050 1,059 700
2017/12/05 1,069 1,069 1,050 1,051 1,500
2017/12/04 1,073 1,075 1,070 1,070 800
2017/12/01 1,054 1,065 1,054 1,054 600
2017/11/30 1,055 1,060 1,055 1,060 300
2017/11/29 1,055 1,055 1,055 1,055 100
2017/11/28 1,054 1,055 1,049 1,055 1,700
2017/11/27 1,060 1,060 1,054 1,056 1,600
2017/11/24 1,045 1,072 1,045 1,072 2,500
2017/11/22 1,042 1,045 1,041 1,045 1,700
2017/11/21 1,045 1,045 1,008 1,045 2,600
2017/11/20 1,021 1,045 1,021 1,045 1,200
2017/11/17 1,020 1,027 1,013 1,013 900
2017/11/16 998 1,019 998 1,019 1,000
2017/11/15 1,019 1,019 1,000 1,010 2,900
2017/11/14 1,010 1,036 1,000 1,012 6,800
2017/11/13 1,112 1,112 1,012 1,028 20,400
2017/11/10 1,200 1,240 1,166 1,172 11,300
2017/11/09 1,195 1,195 1,194 1,194 1,500
2017/11/08 1,181 1,209 1,181 1,186 1,700
2017/11/07 1,201 1,203 1,178 1,190 2,000
2017/11/06 1,189 1,189 1,174 1,180 2,000
2017/11/02 1,190 1,190 1,180 1,188 1,300
2017/11/01 1,203 1,203 1,187 1,190 3,600
2017/10/31 1,195 1,208 1,182 1,203 1,100
2017/10/30 1,198 1,200 1,182 1,195 700
2017/10/27 1,200 1,200 1,198 1,198 2,100
2017/10/26 1,193 1,210 1,193 1,200 4,300
2017/10/25 1,200 1,200 1,165 1,190 1,900
2017/10/24 1,200 1,200 1,198 1,200 1,500
2017/10/23 1,175 1,198 1,175 1,198 700
2017/10/20 1,170 1,198 1,170 1,198 900
2017/10/19 1,163 1,170 1,163 1,170 1,200
2017/10/18 1,163 1,163 1,163 1,163 300
2017/10/17 1,194 1,198 1,164 1,198 2,300
2017/10/16 1,180 1,200 1,180 1,195 1,900
2017/10/13 1,185 1,185 1,185 1,185 100
2017/10/12 1,173 1,200 1,173 1,200 1,800
2017/10/11 1,188 1,203 1,175 1,203 2,000
2017/10/10 1,168 1,178 1,160 1,160 2,200
2017/10/06 1,142 1,155 1,130 1,155 2,000
2017/10/05 1,126 1,137 1,126 1,129 1,100
2017/10/04 1,119 1,165 1,119 1,165 1,400
2017/10/03 1,104 1,105 1,104 1,104 2,600
2017/10/02 1,118 1,118 1,095 1,104 700
2017/09/29 1,125 1,168 1,090 1,125 1,900
2017/09/28 1,073 1,125 1,061 1,095 4,100
2017/09/27 1,140 1,140 1,125 1,125 1,000
2017/09/27 1 -> 0.10 分割
2017/09/26 118 118 115 115 14,000
2017/09/25 115 119 115 119 7,000
2017/09/22 115 119 110 119 51,000
2017/09/21 111 115 111 115 20,000
2017/09/20 118 119 113 113 59,000
2017/09/19 110 130 110 120 249,000
2017/09/15 100 102 100 102 13,000
2017/09/14 100 101 99 100 16,000
2017/09/13 100 100 99 99 11,000
2017/09/12 99 100 98 100 25,000
2017/09/11 98 98 98 98 7,000
2017/09/08 98 98 98 98 3,000
2017/09/07 97 97 97 97 1,000
2017/09/06 96 97 96 97 2,000
2017/09/05 97 98 97 98 5,000
2017/09/04 99 99 98 98 8,000
2017/09/01 99 99 99 99 4,000
2017/08/31 100 100 96 96 14,000
2017/08/29 99 99 98 98 4,000
2017/08/25 100 100 100 100 3,000
2017/08/24 98 100 98 100 13,000
2017/08/22 96 97 96 97 7,000
2017/08/21 97 97 97 97 6,000
2017/08/18 97 99 97 99 2,000
2017/08/16 96 99 96 99 10,000
2017/08/15 99 99 99 99 2,000
2017/08/14 98 98 96 96 13,000
2017/08/10 98 100 95 100 33,000
2017/08/09 96 98 96 98 2,000
2017/08/08 96 96 96 96 1,000
2017/08/04 96 96 96 96 1,000
2017/08/03 97 97 96 96 2,000
2017/08/01 97 97 97 97 1,000
2017/07/31 97 97 97 97 5,000
2017/07/28 97 97 97 97 4,000
2017/07/25 97 98 97 97 16,000
2017/07/24 98 98 97 97 12,000
2017/07/21 95 98 95 98 13,000
2017/07/19 95 96 95 96 12,000
2017/07/14 98 98 98 98 5,000
2017/07/13 97 97 97 97 5,000
2017/07/12 96 96 94 96 11,000
2017/07/11 96 96 96 96 2,000
2017/07/10 97 97 97 97 11,000
2017/07/06 97 97 97 97 53,000
2017/07/05 95 99 95 96 6,000
2017/07/04 94 95 94 95 5,000
2017/07/03 95 95 93 95 9,000
2017/06/30 93 93 93 93 8,000
2017/06/27 96 96 96 96 7,000
2017/06/26 95 96 95 96 21,000
2017/06/23 94 94 94 94 1,000
2017/06/22 94 94 94 94 5,000
2017/06/21 92 93 92 93 19,000
2017/06/20 93 98 93 97 14,000
2017/06/19 95 95 92 92 16,000
2017/06/16 92 92 92 92 5,000
2017/06/15 93 93 91 91 8,000
2017/06/14 93 93 90 92 55,000
2017/06/13 94 94 93 93 5,000
2017/06/12 96 96 95 95 3,000
2017/06/09 96 96 96 96 2,000
2017/06/08 96 96 96 96 1,000
2017/06/07 95 95 93 95 57,000
2017/06/06 96 96 96 96 2,000
2017/06/05 97 97 96 96 7,000
2017/06/02 98 98 96 96 2,000
2017/06/01 98 98 98 98 1,000
2017/05/31 97 97 97 97 10,000
2017/05/30 98 98 97 97 10,000
2017/05/29 97 101 97 98 31,000
2017/05/26 97 97 97 97 7,000
2017/05/25 97 97 97 97 1,000
2017/05/24 95 96 95 96 3,000
2017/05/23 94 95 94 95 9,000
2017/05/22 94 95 94 94 8,000
2017/05/19 94 94 94 94 2,000
2017/05/18 92 94 90 92 24,000
2017/05/16 96 97 95 97 11,000
2017/05/15 95 96 93 95 19,000
2017/05/12 96 101 94 96 115,000
2017/05/11 109 111 99 100 139,000
2017/05/10 108 109 105 109 38,000
2017/05/09 106 108 105 108 45,000
2017/05/08 105 108 101 105 39,000
2017/05/02 100 102 100 102 12,000
2017/05/01 106 106 98 100 39,000
2017/04/28 101 109 101 104 82,000
2017/04/27 100 111 95 99 142,000
2017/04/26 98 101 98 100 26,000
2017/04/25 100 102 98 100 18,000
2017/04/24 104 106 98 99 35,000
2017/04/21 92 106 92 103 96,000
2017/04/20 91 93 90 90 9,000
2017/04/19 89 93 89 91 17,000
2017/04/18 93 93 90 90 4,000
2017/04/14 91 92 91 92 2,000
2017/04/13 90 91 90 91 2,000
2017/04/12 92 92 92 92 6,000
2017/04/11 94 94 93 93 3,000
2017/04/10 92 94 91 92 20,000
2017/04/07 89 89 89 89 3,000
2017/04/06 90 91 87 89 35,000
2017/04/05 91 91 90 90 31,000
2017/04/04 92 92 91 92 7,000
2017/04/03 95 95 95 95 4,000
2017/03/31 94 96 94 96 15,000
2017/03/30 89 91 89 89 17,000
2017/03/29 94 94 90 91 8,000
2017/03/28 96 97 95 95 4,000
2017/03/27 94 95 94 95 7,000
2017/03/24 95 96 94 94 13,000
2017/03/23 96 96 96 96 2,000
2017/03/22 96 98 96 97 19,000
2017/03/21 95 97 95 97 40,000
2017/03/17 94 94 93 94 35,000
2017/03/16 94 94 94 94 5,000
2017/03/15 93 94 92 93 32,000
2017/03/14 95 95 94 94 6,000
2017/03/13 94 95 94 95 3,000
2017/03/10 96 96 93 94 12,000
2017/03/09 95 96 95 96 13,000
2017/03/08 94 95 94 95 14,000
2017/03/07 95 95 94 94 6,000
2017/03/06 93 94 93 93 6,000
2017/03/03 92 93 92 93 14,000
2017/03/02 90 90 90 90 5,000
2017/03/01 90 90 88 88 38,000
2017/02/28 89 90 89 90 8,000
2017/02/27 91 91 89 89 24,000
2017/02/24 90 90 89 89 6,000
2017/02/23 90 90 88 90 5,000
2017/02/22 92 92 90 91 10,000
2017/02/21 92 94 91 91 14,000
2017/02/20 93 95 88 94 19,000
2017/02/17 98 98 92 93 22,000
2017/02/16 90 110 88 93 402,000
2017/02/15 89 89 82 85 17,000
2017/02/14 86 89 85 89 20,000
2017/02/13 84 86 81 86 49,000
2017/02/10 79 83 79 80 62,000
2017/02/09 77 77 77 77 3,000
2017/02/08 79 79 77 77 12,000
2017/02/07 76 76 76 76 10,000
2017/02/06 79 79 79 79 17,000
2017/02/03 79 79 79 79 6,000
2017/02/02 80 80 80 80 10,000
2017/02/01 79 79 79 79 1,000
2017/01/30 79 79 79 79 3,000
2017/01/27 80 80 77 77 8,000
2017/01/24 79 79 78 78 8,000
2017/01/23 80 80 80 80 2,000
2017/01/20 80 80 80 80 6,000
2017/01/19 77 80 77 80 7,000
2017/01/18 77 77 77 77 2,000
2017/01/17 79 79 79 79 1,000
2017/01/16 79 79 79 79 1,000
2017/01/13 80 80 80 80 5,000
2017/01/12 77 79 77 79 14,000
2017/01/11 79 80 79 80 6,000
2017/01/10 81 81 79 79 9,000
2017/01/06 81 81 77 77 3,000
2017/01/05 79 81 77 77 28,000
2017/01/04 77 78 77 78 5,000

このページの先頭へ