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
2019/12/30 2,877 2,880 2,810 2,861 9,100
2019/12/27 2,626 2,644 2,626 2,627 300
2019/12/26 2,650 2,650 2,617 2,626 900
2019/12/25 2,650 2,650 2,650 2,650 200
2019/12/24 2,656 2,656 2,643 2,650 500
2019/12/23 2,650 2,655 2,630 2,655 800
2019/12/20 2,645 2,645 2,645 2,645 200
2019/12/18 2,650 2,653 2,642 2,642 500
2019/12/17 2,635 2,650 2,635 2,650 800
2019/12/16 2,637 2,637 2,637 2,637 300
2019/12/13 2,637 2,652 2,632 2,633 1,300
2019/12/12 2,637 2,637 2,637 2,637 200
2019/12/11 2,659 2,659 2,636 2,636 2,200
2019/12/10 2,659 2,659 2,659 2,659 400
2019/12/09 2,673 2,673 2,659 2,659 800
2019/12/06 2,698 2,698 2,663 2,673 500
2019/12/05 2,698 2,698 2,698 2,698 300
2019/12/04 2,709 2,709 2,698 2,698 600
2019/12/03 2,710 2,710 2,709 2,709 200
2019/12/02 2,708 2,708 2,705 2,705 500
2019/11/29 2,705 2,709 2,705 2,708 400
2019/11/28 2,777 2,777 2,683 2,705 3,000
2019/11/27 2,809 2,809 2,770 2,777 800
2019/11/26 2,823 2,823 2,809 2,809 300
2019/11/25 2,740 2,745 2,740 2,741 1,000
2019/11/22 2,742 2,742 2,735 2,740 700
2019/11/21 2,726 2,726 2,726 2,726 100
2019/11/20 2,726 2,726 2,726 2,726 100
2019/11/19 2,729 2,729 2,726 2,726 200
2019/11/18 2,730 2,731 2,729 2,729 600
2019/11/15 2,757 2,757 2,745 2,745 300
2019/11/14 2,763 2,763 2,759 2,759 400
2019/11/13 2,762 2,763 2,762 2,763 300
2019/11/12 2,741 2,744 2,721 2,721 500
2019/11/11 2,727 2,741 2,715 2,741 300
2019/11/08 2,727 2,727 2,727 2,727 200
2019/11/07 2,725 2,725 2,725 2,725 700
2019/11/06 2,723 2,725 2,719 2,725 900
2019/11/05 2,844 2,844 2,627 2,719 6,100
2019/11/01 2,783 2,796 2,783 2,796 400
2019/10/31 2,765 2,775 2,765 2,775 500
2019/10/30 2,800 2,800 2,791 2,791 700
2019/10/29 2,801 2,801 2,791 2,801 800
2019/10/28 2,800 2,800 2,798 2,798 800
2019/10/25 2,781 2,791 2,781 2,791 400
2019/10/24 2,778 2,778 2,777 2,777 200
2019/10/23 2,849 2,849 2,799 2,799 300
2019/10/21 2,799 2,799 2,799 2,799 300
2019/10/18 2,781 2,781 2,781 2,781 300
2019/10/17 2,796 2,796 2,796 2,796 100
2019/10/16 2,840 2,840 2,790 2,790 400
2019/10/11 2,810 2,810 2,810 2,810 100
2019/10/10 2,795 2,795 2,795 2,795 100
2019/10/09 2,776 2,814 2,776 2,793 1,400
2019/10/08 2,814 2,826 2,812 2,826 700
2019/10/02 2,835 2,835 2,804 2,807 800
2019/10/01 2,835 2,835 2,835 2,835 100
2019/09/30 2,835 2,835 2,835 2,835 1,400
2019/09/27 2,836 2,836 2,800 2,800 300
2019/09/26 2,848 2,850 2,800 2,836 1,100
2019/09/25 2,843 2,848 2,843 2,848 300
2019/09/24 2,793 2,793 2,793 2,793 200
2019/09/20 2,769 2,780 2,769 2,780 400
2019/09/19 2,756 2,769 2,750 2,769 700
2019/09/18 2,750 2,756 2,731 2,756 800
2019/09/17 2,697 2,756 2,684 2,756 2,400
2019/09/12 2,797 2,797 2,797 2,797 100
2019/09/10 2,800 2,800 2,800 2,800 900
2019/09/06 2,820 2,820 2,820 2,820 200
2019/09/04 2,800 2,800 2,800 2,800 100
2019/09/03 2,840 2,850 2,840 2,850 200
2019/09/02 2,840 2,840 2,840 2,840 200
2019/08/30 2,845 2,845 2,840 2,840 200
2019/08/27 2,845 2,845 2,845 2,845 100
2019/08/26 2,846 2,846 2,845 2,845 300
2019/08/23 2,806 2,846 2,806 2,846 200
2019/08/22 2,848 2,848 2,845 2,845 400
2019/08/16 2,805 2,805 2,805 2,805 200
2019/08/13 2,805 2,805 2,805 2,805 100
2019/08/09 2,803 2,803 2,803 2,803 100
2019/08/08 2,805 2,805 2,805 2,805 200
2019/08/05 2,805 2,805 2,790 2,790 1,000
2019/08/02 2,810 2,810 2,810 2,810 100
2019/07/26 2,840 2,840 2,806 2,806 500
2019/07/25 2,840 2,840 2,840 2,840 100
2019/07/24 2,810 2,810 2,810 2,810 400
2019/07/23 2,845 2,845 2,810 2,810 300
2019/07/22 2,845 2,845 2,845 2,845 100
2019/07/18 2,812 2,853 2,812 2,848 600
2019/07/17 2,899 2,899 2,854 2,855 400
2019/07/16 2,909 2,926 2,899 2,907 400
2019/07/12 2,900 2,909 2,900 2,909 700
2019/07/11 2,895 2,908 2,895 2,900 600
2019/07/10 2,899 2,899 2,895 2,895 300
2019/07/09 2,880 2,880 2,860 2,860 400
2019/07/08 2,901 3,000 2,880 2,880 800
2019/07/05 2,901 2,901 2,901 2,901 100
2019/07/04 2,928 2,928 2,901 2,901 200
2019/07/03 2,900 2,900 2,900 2,900 100
2019/07/02 2,909 2,928 2,909 2,928 300
2019/07/01 2,909 2,909 2,909 2,909 100
2019/06/28 2,930 2,930 2,921 2,921 300
2019/06/27 2,894 2,933 2,894 2,933 500
2019/06/26 2,844 2,844 2,844 2,844 100
2019/06/25 2,840 2,840 2,802 2,802 300
2019/06/24 2,840 2,840 2,840 2,840 100
2019/06/19 2,825 2,840 2,825 2,840 200
2019/06/18 2,900 2,900 2,858 2,858 900
2019/06/17 2,930 2,931 2,930 2,931 200
2019/06/14 2,900 2,901 2,900 2,901 200
2019/06/13 2,900 2,900 2,900 2,900 200
2019/06/12 2,900 2,900 2,900 2,900 100
2019/06/11 2,900 2,900 2,896 2,897 400
2019/06/10 2,850 2,900 2,850 2,900 700
2019/06/07 2,872 2,872 2,872 2,872 100
2019/06/06 2,850 2,850 2,823 2,823 800
2019/06/05 2,840 2,840 2,816 2,838 300
2019/06/04 2,840 2,840 2,840 2,840 100
2019/06/03 2,850 2,850 2,789 2,790 1,300
2019/05/31 2,860 2,861 2,860 2,860 900
2019/05/30 2,865 2,865 2,863 2,864 600
2019/05/29 2,802 2,950 2,802 2,867 1,600
2019/05/28 2,900 2,950 2,900 2,950 1,500
2019/05/27 2,910 2,912 2,900 2,900 1,300
2019/05/24 2,871 2,910 2,871 2,910 300
2019/05/23 2,900 2,950 2,882 2,950 1,300
2019/05/22 2,870 2,870 2,870 2,870 100
2019/05/21 2,921 2,921 2,920 2,920 200
2019/05/17 2,926 2,970 2,926 2,970 300
2019/05/15 2,925 2,930 2,925 2,930 200
2019/05/14 2,926 2,940 2,925 2,925 300
2019/05/13 2,940 2,940 2,940 2,940 100
2019/05/10 2,911 2,911 2,911 2,911 100
2019/05/09 2,930 2,961 2,930 2,940 400
2019/05/08 2,960 2,961 2,959 2,961 800
2019/05/07 2,946 3,000 2,941 2,960 1,200
2019/04/26 2,943 2,983 2,943 2,946 600
2019/04/25 2,942 3,005 2,850 2,942 1,500
2019/04/24 2,989 2,989 2,940 2,942 400
2019/04/23 2,921 3,000 2,920 3,000 2,200
2019/04/22 2,923 2,923 2,923 2,923 100
2019/04/19 2,888 2,938 2,888 2,920 700
2019/04/18 2,920 2,970 2,918 2,918 900
2019/04/17 2,938 2,938 2,918 2,918 600
2019/04/16 2,888 2,938 2,888 2,938 500
2019/04/15 2,938 2,974 2,938 2,938 800
2019/04/12 2,939 2,939 2,938 2,938 500
2019/04/11 2,860 2,939 2,860 2,939 700
2019/04/10 2,900 2,916 2,860 2,860 4,000
2019/04/09 2,915 2,917 2,915 2,916 400
2019/04/08 2,919 2,970 2,919 2,965 700
2019/04/05 2,900 2,977 2,900 2,919 700
2019/04/03 2,900 2,900 2,900 2,900 100
2019/04/02 2,938 2,939 2,938 2,939 300
2019/04/01 2,907 2,938 2,907 2,938 400
2019/03/29 2,889 2,907 2,889 2,907 500
2019/03/28 2,976 2,976 2,921 2,939 900
2019/03/27 2,936 2,986 2,936 2,986 300
2019/03/26 2,919 2,978 2,919 2,978 800
2019/03/25 2,864 2,919 2,864 2,919 700
2019/03/22 2,835 2,864 2,835 2,864 600
2019/03/19 2,870 2,870 2,835 2,835 400
2019/03/18 2,886 2,928 2,886 2,886 300
2019/03/15 2,938 2,938 2,856 2,886 1,200
2019/03/14 2,900 2,988 2,831 2,938 2,400
2019/03/13 2,860 2,901 2,860 2,899 1,200
2019/03/12 2,837 2,858 2,831 2,831 2,000
2019/03/11 2,801 2,820 2,801 2,820 400
2019/03/08 2,801 2,801 2,801 2,801 400
2019/03/07 2,809 2,834 2,800 2,834 500
2019/03/05 2,814 2,827 2,809 2,809 700
2019/03/04 2,840 2,840 2,814 2,814 300
2019/03/01 2,840 2,840 2,840 2,840 700
2019/02/28 2,810 2,810 2,810 2,810 100
2019/02/26 2,808 2,808 2,808 2,808 100
2019/02/25 2,801 2,808 2,801 2,805 300
2019/02/22 2,840 2,840 2,839 2,839 200
2019/02/21 2,800 2,800 2,800 2,800 1,000
2019/02/20 2,830 2,830 2,802 2,802 200
2019/02/19 2,801 2,801 2,801 2,801 100
2019/02/18 2,801 2,801 2,801 2,801 200
2019/02/15 2,829 2,829 2,800 2,800 800
2019/02/14 2,829 2,829 2,829 2,829 100
2019/02/12 2,829 2,830 2,829 2,829 300
2019/02/08 2,824 2,829 2,823 2,829 500
2019/02/07 2,799 2,824 2,799 2,824 600
2019/02/06 2,800 2,800 2,799 2,799 4,100
2019/02/05 2,800 2,800 2,800 2,800 200
2019/02/04 2,799 2,829 2,791 2,829 900
2019/02/01 2,715 2,808 2,715 2,720 1,200
2019/01/31 2,740 2,741 2,740 2,741 400
2019/01/30 2,786 2,786 2,740 2,740 700
2019/01/29 2,800 2,800 2,742 2,786 1,800
2019/01/28 2,711 2,788 2,711 2,787 1,400
2019/01/25 2,695 2,719 2,690 2,709 1,000
2019/01/24 2,690 2,690 2,690 2,690 300
2019/01/23 2,600 2,600 2,600 2,600 300
2019/01/22 2,653 2,653 2,647 2,647 200
2019/01/17 2,560 2,560 2,520 2,559 600
2019/01/16 2,551 2,551 2,551 2,551 1,400
2019/01/15 2,550 2,560 2,550 2,551 1,300
2019/01/11 2,540 2,555 2,531 2,540 1,500
2019/01/10 2,550 2,550 2,514 2,540 1,600
2019/01/09 2,540 2,540 2,540 2,540 100
2019/01/08 2,540 2,573 2,540 2,540 1,200
2019/01/07 2,605 2,605 2,502 2,540 2,500
2019/01/04 2,506 2,540 2,499 2,540 4,600

このページの先頭へ