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

中北製作所(6496)の株価時系列情報

中北製作所(6496)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
2024/03/28 4,410 4,410 4,310 4,310 2,600
2024/03/27 4,550 4,550 4,310 4,410 6,700
2024/03/26 4,520 4,640 4,450 4,550 18,300
2024/03/25 4,380 4,675 4,380 4,560 3,900
2024/03/22 4,450 4,660 4,355 4,425 15,800
2024/03/21 4,250 4,400 4,250 4,310 8,900
2024/03/19 4,195 4,240 4,135 4,200 2,800
2024/03/18 4,205 4,205 4,130 4,195 11,000
2024/03/15 4,195 4,245 4,160 4,190 2,800
2024/03/14 4,110 4,175 4,040 4,170 4,400
2024/03/13 4,220 4,265 4,015 4,020 5,700
2024/03/12 4,020 4,225 4,010 4,190 7,100
2024/03/11 4,250 4,250 3,950 4,015 8,300
2024/03/08 4,345 4,415 4,220 4,335 5,400
2024/03/07 4,490 4,630 4,200 4,275 18,900
2024/03/06 4,300 4,480 4,300 4,480 16,700
2024/03/05 4,230 4,360 4,160 4,360 4,900
2024/03/04 4,270 4,340 4,135 4,240 10,800
2024/03/01 4,065 4,245 4,065 4,235 17,500
2024/02/29 4,140 4,140 3,980 4,060 14,500
2024/02/28 4,040 4,155 4,025 4,070 9,200
2024/02/27 4,140 4,140 3,970 4,040 9,400
2024/02/26 4,010 4,175 3,820 4,175 25,200
2024/02/22 3,875 4,065 3,875 4,045 8,200
2024/02/21 3,905 3,970 3,795 3,845 7,800
2024/02/20 4,125 4,125 3,895 3,935 7,300
2024/02/19 3,905 4,145 3,900 4,055 13,100
2024/02/16 3,720 3,965 3,720 3,965 23,700
2024/02/15 3,615 3,800 3,600 3,710 18,100
2024/02/14 3,650 3,665 3,580 3,615 4,800
2024/02/13 3,660 3,700 3,630 3,650 6,000
2024/02/09 3,665 3,685 3,580 3,665 4,400
2024/02/08 3,690 3,690 3,575 3,665 6,200
2024/02/07 3,555 3,675 3,555 3,660 11,000
2024/02/06 3,620 3,620 3,575 3,575 3,400
2024/02/05 3,635 3,635 3,580 3,585 3,500
2024/02/02 3,570 3,645 3,560 3,640 6,900
2024/02/01 3,590 3,600 3,520 3,570 4,600
2024/01/31 3,495 3,600 3,495 3,600 4,800
2024/01/30 3,615 3,615 3,495 3,520 8,300
2024/01/29 3,600 3,645 3,600 3,610 5,900
2024/01/26 3,575 3,650 3,575 3,600 4,700
2024/01/25 3,580 3,640 3,575 3,595 5,800
2024/01/24 3,525 3,600 3,525 3,600 4,500
2024/01/23 3,590 3,630 3,525 3,550 8,200
2024/01/22 3,505 3,645 3,440 3,550 27,000
2024/01/19 3,495 3,495 3,425 3,480 3,100
2024/01/18 3,350 3,450 3,350 3,440 5,900
2024/01/17 3,515 3,520 3,355 3,375 26,600
2024/01/16 3,620 3,620 3,505 3,515 5,800
2024/01/15 3,515 3,635 3,500 3,550 39,300
2024/01/12 3,535 3,605 3,525 3,525 16,700
2024/01/11 3,700 3,700 3,530 3,570 28,900
2024/01/10 3,820 3,850 3,640 3,685 110,800
2024/01/09 3,685 3,735 3,540 3,680 53,800
2024/01/05 3,545 3,640 3,520 3,630 5,900
2024/01/04 3,535 3,575 3,295 3,545 34,000
2023/12/29 3,710 3,710 3,550 3,675 18,400
2023/12/28 3,705 3,790 3,640 3,770 20,500
2023/12/27 3,645 3,820 3,575 3,790 18,800
2023/12/26 3,660 3,740 3,505 3,660 20,300
2023/12/25 3,510 3,645 3,415 3,615 16,100
2023/12/22 3,300 3,535 3,300 3,475 17,500
2023/12/21 3,190 3,275 3,140 3,250 13,100
2023/12/20 3,055 3,155 3,055 3,125 6,200
2023/12/19 3,035 3,075 3,030 3,055 2,100
2023/12/18 3,075 3,085 3,040 3,065 1,300
2023/12/15 3,080 3,090 3,065 3,075 900
2023/12/14 3,145 3,145 3,040 3,090 3,200
2023/12/13 3,150 3,175 3,120 3,145 3,600
2023/12/12 3,105 3,180 3,095 3,110 5,100
2023/12/11 3,035 3,105 3,000 3,105 4,800
2023/12/08 3,075 3,080 3,005 3,010 5,400
2023/12/07 3,140 3,240 3,090 3,105 6,700
2023/12/06 3,160 3,265 3,085 3,185 10,900
2023/12/05 3,010 3,120 2,991 3,090 15,400
2023/12/04 2,972 3,030 2,968 3,020 7,900
2023/12/01 2,995 2,997 2,950 2,965 4,200
2023/11/30 2,998 3,005 2,943 2,995 1,700
2023/11/29 3,025 3,025 2,888 2,991 5,100
2023/11/28 3,060 3,060 2,912 3,035 3,300
2023/11/27 3,085 3,085 3,020 3,040 5,300
2023/11/24 3,090 3,115 3,075 3,075 3,000
2023/11/22 3,050 3,105 3,010 3,085 7,000
2023/11/21 3,070 3,075 3,035 3,040 1,700
2023/11/20 3,075 3,100 3,035 3,060 4,800
2023/11/17 3,075 3,080 3,010 3,075 3,600
2023/11/16 3,050 3,075 3,025 3,075 6,000
2023/11/15 3,200 3,215 3,010 3,010 5,600
2023/11/14 3,235 3,235 3,015 3,130 13,700
2023/11/13 3,215 3,385 3,170 3,235 27,600
2023/11/10 2,998 3,160 2,989 3,160 18,700
2023/11/09 2,900 2,988 2,871 2,988 7,800
2023/11/08 2,925 2,955 2,900 2,900 3,400
2023/11/07 2,986 2,986 2,874 2,925 5,100
2023/11/06 3,035 3,035 2,945 2,986 3,900
2023/11/02 2,907 2,918 2,894 2,903 1,600
2023/11/01 2,809 2,934 2,809 2,903 4,200
2023/10/31 2,838 2,838 2,801 2,801 200
2023/10/30 2,859 2,859 2,791 2,841 1,900
2023/10/27 2,852 2,858 2,801 2,858 1,600
2023/10/26 2,791 2,813 2,781 2,813 600
2023/10/25 2,791 2,850 2,791 2,834 1,400
2023/10/24 2,767 2,830 2,692 2,791 8,500
2023/10/23 2,867 2,867 2,753 2,766 9,100
2023/10/20 2,856 2,885 2,777 2,833 11,900
2023/10/19 2,999 2,999 2,888 2,888 10,800
2023/10/18 3,100 3,110 3,005 3,050 5,900
2023/10/17 3,105 3,130 3,060 3,095 6,700
2023/10/16 3,185 3,255 3,080 3,100 9,300
2023/10/13 3,045 3,215 3,045 3,190 21,900
2023/10/12 3,175 3,175 3,085 3,115 8,800
2023/10/11 3,260 3,300 3,080 3,180 57,200
2023/10/10 2,900 3,050 2,873 3,050 13,700
2023/10/06 2,830 2,858 2,830 2,857 1,700
2023/10/05 2,700 2,815 2,700 2,815 2,400
2023/10/04 2,700 2,750 2,669 2,700 10,000
2023/10/03 2,850 2,851 2,758 2,758 8,700
2023/10/02 2,867 2,877 2,850 2,850 1,700
2023/09/29 2,880 2,929 2,867 2,867 3,000
2023/09/28 2,850 2,904 2,850 2,867 1,800
2023/09/27 2,830 2,859 2,830 2,850 2,600
2023/09/26 2,851 2,871 2,851 2,853 2,100
2023/09/25 2,865 2,911 2,847 2,872 2,900
2023/09/22 2,790 2,916 2,790 2,859 5,900
2023/09/21 2,831 2,860 2,800 2,840 8,500
2023/09/20 2,882 2,910 2,850 2,877 3,600
2023/09/19 2,912 2,933 2,851 2,881 5,200
2023/09/15 2,999 2,999 2,899 2,911 12,300
2023/09/14 3,000 3,020 2,980 2,999 7,500
2023/09/13 3,015 3,015 2,989 2,995 7,200
2023/09/12 3,105 3,105 2,989 3,015 15,800
2023/09/11 3,150 3,195 3,090 3,100 10,600
2023/09/08 3,015 3,155 3,015 3,115 10,800
2023/09/07 3,205 3,255 3,000 3,015 12,400
2023/09/06 3,175 3,320 3,085 3,215 9,000
2023/09/05 3,185 3,185 3,080 3,150 3,700
2023/09/04 3,070 3,150 3,040 3,150 4,800
2023/09/01 3,005 3,055 2,998 3,040 5,800
2023/08/31 3,065 3,135 3,000 3,000 7,200
2023/08/30 3,080 3,155 3,005 3,065 7,700
2023/08/29 3,000 3,395 2,966 2,986 31,100
2023/08/28 2,961 3,000 2,957 3,000 3,000
2023/08/25 2,844 2,995 2,844 2,950 6,500
2023/08/24 2,900 2,964 2,859 2,902 5,000
2023/08/23 2,995 2,995 2,889 2,889 7,000
2023/08/22 2,900 3,050 2,872 3,000 9,100
2023/08/21 2,750 2,900 2,750 2,857 4,800
2023/08/18 2,687 2,740 2,687 2,740 900
2023/08/17 2,711 2,736 2,630 2,726 3,300
2023/08/16 2,816 2,816 2,706 2,741 4,200
2023/08/15 2,835 2,848 2,821 2,829 700
2023/08/14 2,933 2,933 2,818 2,845 3,300
2023/08/10 2,789 2,933 2,788 2,933 11,400
2023/08/09 2,753 2,775 2,737 2,753 3,900
2023/08/08 2,800 2,975 2,740 2,747 16,400
2023/08/07 2,573 2,842 2,572 2,780 14,100
2023/08/04 2,514 2,550 2,514 2,542 2,100
2023/08/03 2,482 2,514 2,482 2,514 600
2023/08/02 2,517 2,526 2,490 2,500 1,800
2023/08/01 2,470 2,470 2,467 2,467 1,100
2023/07/31 2,452 2,500 2,445 2,473 3,200
2023/07/28 2,478 2,478 2,451 2,466 1,200
2023/07/27 2,489 2,501 2,489 2,489 800
2023/07/26 2,542 2,542 2,492 2,492 900
2023/07/25 2,478 2,570 2,478 2,550 5,600
2023/07/24 2,455 2,456 2,455 2,455 400
2023/07/21 2,447 2,455 2,447 2,451 600
2023/07/20 2,466 2,466 2,463 2,463 200
2023/07/19 2,450 2,494 2,425 2,485 2,800
2023/07/18 2,503 2,503 2,442 2,500 3,400
2023/07/14 2,456 2,456 2,422 2,453 1,700
2023/07/13 2,485 2,485 2,462 2,466 1,300
2023/07/12 2,500 2,548 2,460 2,485 7,500
2023/07/11 2,417 2,494 2,402 2,440 6,600
2023/07/10 2,379 2,394 2,379 2,394 1,200
2023/07/07 2,376 2,376 2,344 2,344 400
2023/07/06 2,329 2,376 2,329 2,376 200
2023/07/05 2,329 2,348 2,329 2,348 400
2023/07/04 2,370 2,370 2,316 2,316 1,700
2023/07/03 2,287 2,375 2,287 2,375 1,800
2023/06/30 2,362 2,362 2,334 2,334 500
2023/06/29 2,300 2,312 2,300 2,312 400
2023/06/28 2,296 2,296 2,291 2,291 300
2023/06/26 2,320 2,320 2,268 2,296 1,400
2023/06/23 2,350 2,350 2,325 2,333 2,400
2023/06/22 2,369 2,369 2,350 2,350 800
2023/06/21 2,383 2,383 2,319 2,319 1,000
2023/06/20 2,359 2,392 2,330 2,333 1,700
2023/06/19 2,320 2,390 2,320 2,388 2,800
2023/06/15 2,320 2,320 2,320 2,320 300
2023/06/14 2,317 2,317 2,238 2,266 1,800
2023/06/13 2,260 2,260 2,235 2,235 400
2023/06/12 2,227 2,235 2,225 2,225 1,000
2023/06/09 2,232 2,233 2,222 2,232 1,100
2023/06/08 2,230 2,230 2,230 2,230 100
2023/06/06 2,254 2,254 2,211 2,238 1,600
2023/06/05 2,266 2,266 2,255 2,255 1,000
2023/06/02 2,272 2,276 2,254 2,255 1,300
2023/06/01 2,266 2,266 2,250 2,250 1,200

このページの先頭へ