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
2018/12/28 721 721 721 721 500
2018/12/27 720 730 720 730 300
2018/12/26 705 715 705 715 400
2018/12/25 755 755 700 700 800
2018/12/21 741 755 740 755 700
2018/12/20 802 802 801 801 200
2018/12/19 806 806 806 806 44,800
2018/12/18 806 806 806 806 4,100
2018/12/17 850 850 850 850 1,200
2018/12/14 851 851 850 850 3,200
2018/12/13 865 865 851 851 2,100
2018/12/12 865 865 865 865 200
2018/12/11 865 865 865 865 200
2018/12/07 880 880 865 865 2,800
2018/12/04 880 881 880 880 3,000
2018/12/03 888 888 880 880 2,500
2018/11/30 866 875 866 875 600
2018/11/29 870 880 870 880 3,200
2018/11/26 870 870 870 870 200
2018/11/21 865 878 865 866 5,000
2018/11/19 870 870 865 865 400
2018/11/16 900 900 900 900 200
2018/11/15 900 900 900 900 100
2018/11/12 885 885 885 885 100
2018/11/08 885 885 885 885 100
2018/11/07 875 875 875 875 100
2018/11/06 875 875 875 875 100
2018/11/05 885 890 885 890 300
2018/10/31 888 900 888 900 700
2018/10/30 880 880 876 876 1,300
2018/10/26 909 909 909 909 1,900
2018/10/25 909 909 909 909 100
2018/10/24 895 895 894 894 1,500
2018/10/16 910 910 910 910 200
2018/10/15 940 940 940 940 100
2018/10/11 935 935 935 935 100
2018/10/10 935 935 935 935 600
2018/10/01 900 900 900 900 200
2018/09/28 900 900 900 900 400
2018/09/27 910 910 910 910 700
2018/09/26 910 910 910 910 200
2018/09/25 899 909 899 909 400
2018/09/21 870 899 870 899 4,700
2018/09/20 890 895 890 892 800
2018/09/18 890 890 890 890 1,500
2018/09/14 900 904 900 904 400
2018/09/12 890 890 890 890 100
2018/09/11 890 890 890 890 500
2018/09/10 901 901 900 900 2,000
2018/09/07 913 913 910 910 500
2018/09/04 920 920 920 920 900
2018/08/30 920 920 920 920 200
2018/08/29 920 920 920 920 100
2018/08/28 916 916 916 916 100
2018/08/27 916 916 916 916 200
2018/08/23 910 910 910 910 100
2018/08/22 906 910 906 910 1,100
2018/08/17 930 930 925 925 1,100
2018/08/16 930 930 930 930 100
2018/08/13 931 931 931 931 200
2018/08/10 940 940 940 940 400
2018/08/09 940 940 940 940 900
2018/08/06 940 940 940 940 300
2018/08/03 950 950 946 946 900
2018/08/02 950 950 950 950 1,000
2018/07/31 962 962 962 962 200
2018/07/30 961 961 961 961 200
2018/07/27 956 976 956 976 600
2018/07/25 971 975 957 957 2,100
2018/07/24 971 971 971 971 100
2018/07/20 970 970 970 970 500
2018/07/18 975 975 975 975 200
2018/07/17 983 983 980 980 1,600
2018/07/10 980 988 980 988 1,300
2018/07/04 980 980 980 980 1,200
2018/07/02 974 974 970 970 1,100
2018/06/22 975 980 974 974 1,100
2018/06/20 980 980 980 980 300
2018/06/18 981 981 980 980 300
2018/06/15 981 981 981 981 500
2018/06/14 984 984 981 981 4,600
2018/06/13 984 984 984 984 100
2018/06/08 1,000 1,015 985 985 300
2018/06/07 1,000 1,000 1,000 1,000 2,100
2018/06/06 974 1,000 974 1,000 2,300
2018/06/05 989 989 978 978 800
2018/06/04 1,000 1,000 1,000 1,000 2,000
2018/06/01 975 985 975 985 900
2018/05/31 990 990 974 974 900
2018/05/30 1,000 1,000 990 990 2,900
2018/05/29 1,000 1,000 1,000 1,000 500
2018/05/28 1,000 1,000 1,000 1,000 100
2018/05/25 1,010 1,010 1,010 1,010 300
2018/05/24 1,003 1,016 990 1,016 3,200
2018/05/23 1,002 1,003 1,002 1,003 2,200
2018/05/22 1,025 1,025 1,018 1,018 3,900
2018/05/21 1,026 1,026 1,026 1,026 1,400
2018/05/17 1,037 1,048 1,037 1,048 500
2018/05/16 1,050 1,050 1,041 1,042 5,400
2018/05/15 1,113 1,113 1,056 1,056 2,900
2018/05/14 1,112 1,112 1,101 1,111 500
2018/05/11 1,090 1,100 1,087 1,100 1,000
2018/05/10 1,114 1,114 1,114 1,114 300
2018/05/09 1,110 1,111 1,090 1,090 2,200
2018/05/02 1,095 1,095 1,080 1,080 2,300
2018/05/01 1,095 1,095 1,095 1,095 500
2018/04/27 1,095 1,095 1,095 1,095 3,700
2018/04/26 1,098 1,098 1,095 1,095 800
2018/04/25 1,098 1,098 1,098 1,098 100
2018/04/24 1,098 1,098 1,098 1,098 500
2018/04/23 1,105 1,105 1,105 1,105 4,000
2018/04/20 1,080 1,080 1,079 1,079 200
2018/04/19 1,080 1,080 1,080 1,080 600
2018/04/18 1,083 1,083 1,083 1,083 100
2018/04/16 1,079 1,079 1,078 1,078 200
2018/04/13 1,078 1,093 1,078 1,093 1,600
2018/04/12 1,088 1,088 1,078 1,078 600
2018/04/10 1,108 1,108 1,106 1,106 600
2018/04/09 1,108 1,108 1,108 1,108 500
2018/04/04 1,108 1,108 1,108 1,108 200
2018/04/03 1,109 1,109 1,109 1,109 200
2018/04/02 1,077 1,100 1,077 1,100 500
2018/03/30 1,076 1,076 1,076 1,076 200
2018/03/29 1,074 1,076 1,074 1,076 800
2018/03/27 1,118 1,118 1,090 1,095 300
2018/03/26 1,082 1,082 1,078 1,078 600
2018/03/23 1,112 1,112 1,081 1,112 900
2018/03/22 1,114 1,114 1,114 1,114 200
2018/03/20 1,087 1,100 1,087 1,100 600
2018/03/19 1,114 1,114 1,112 1,112 2,300
2018/03/16 1,114 1,114 1,111 1,112 1,400
2018/03/15 1,106 1,110 1,106 1,110 1,900
2018/03/14 1,106 1,106 1,106 1,106 2,000
2018/03/13 1,106 1,106 1,105 1,106 1,400
2018/03/12 1,105 1,105 1,105 1,105 300
2018/03/09 1,088 1,088 1,087 1,087 1,200
2018/03/07 1,086 1,086 1,086 1,086 2,000
2018/03/06 1,088 1,088 1,088 1,088 100
2018/03/05 1,080 1,086 1,080 1,086 800
2018/03/02 1,080 1,106 1,077 1,106 1,700
2018/03/01 1,085 1,107 1,085 1,106 1,300
2018/02/28 1,090 1,090 1,090 1,090 1,200
2018/02/27 1,090 1,090 1,090 1,090 100
2018/02/26 1,108 1,108 1,082 1,090 1,000
2018/02/23 1,082 1,082 1,082 1,082 100
2018/02/22 1,095 1,095 1,081 1,081 600
2018/02/21 1,100 1,100 1,095 1,095 700
2018/02/20 1,095 1,100 1,092 1,100 2,800
2018/02/19 1,091 1,092 1,091 1,092 1,600
2018/02/16 1,100 1,110 1,100 1,100 3,300
2018/02/15 1,080 1,100 1,080 1,100 300
2018/02/14 1,100 1,100 1,076 1,076 5,600
2018/02/13 1,085 1,100 1,085 1,100 1,500
2018/02/09 1,075 1,075 1,052 1,075 500
2018/02/08 1,075 1,075 1,075 1,075 1,100
2018/02/07 1,120 1,120 1,072 1,072 1,300
2018/02/06 1,112 1,112 1,055 1,060 2,700
2018/02/05 1,117 1,146 1,117 1,118 3,700
2018/02/02 1,119 1,146 1,118 1,141 1,800
2018/02/01 1,134 1,134 1,128 1,130 6,600
2018/01/31 1,150 1,163 1,149 1,163 1,500
2018/01/30 1,165 1,165 1,165 1,165 1,200
2018/01/29 1,140 1,164 1,140 1,164 1,000
2018/01/26 1,139 1,140 1,130 1,140 1,600
2018/01/25 1,111 1,111 1,111 1,111 300
2018/01/24 1,114 1,114 1,114 1,114 200
2018/01/23 1,116 1,120 1,114 1,114 2,100
2018/01/22 1,110 1,115 1,110 1,115 900
2018/01/19 1,105 1,110 1,105 1,110 300
2018/01/18 1,109 1,114 1,101 1,114 700
2018/01/17 1,100 1,109 1,099 1,109 1,600
2018/01/16 1,105 1,109 1,086 1,105 2,600
2018/01/15 1,096 1,105 1,085 1,105 1,000
2018/01/12 1,073 1,095 1,070 1,095 700
2018/01/11 1,070 1,074 1,061 1,065 1,100
2018/01/10 1,065 1,076 1,065 1,076 800
2018/01/09 1,045 1,099 1,045 1,053 3,900
2018/01/05 1,044 1,044 1,038 1,040 2,200
2018/01/04 1,035 1,044 1,035 1,044 1,800

このページの先頭へ