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
2020/12/30 2,874 2,874 2,842 2,842 600
2020/12/29 2,843 2,888 2,828 2,888 1,400
2020/12/28 2,875 2,875 2,849 2,874 1,200
2020/12/25 2,837 2,875 2,837 2,875 1,400
2020/12/24 2,806 2,839 2,806 2,815 600
2020/12/23 2,834 2,834 2,806 2,806 600
2020/12/22 2,846 2,850 2,803 2,850 1,600
2020/12/21 2,850 2,851 2,846 2,846 700
2020/12/18 2,870 2,870 2,835 2,850 5,200
2020/12/17 2,900 2,907 2,900 2,907 1,100
2020/12/16 2,830 2,900 2,830 2,900 1,700
2020/12/15 2,900 2,900 2,830 2,830 1,200
2020/12/14 2,846 2,940 2,846 2,896 1,900
2020/12/11 2,793 2,843 2,793 2,839 2,300
2020/12/10 2,761 2,837 2,761 2,837 1,900
2020/12/09 2,761 2,761 2,761 2,761 100
2020/12/08 2,731 2,770 2,722 2,761 3,000
2020/12/07 2,751 2,770 2,731 2,731 1,700
2020/12/04 2,711 2,745 2,702 2,745 1,000
2020/12/03 2,731 2,731 2,719 2,722 400
2020/12/01 2,741 2,752 2,733 2,745 400
2020/11/30 2,732 2,732 2,732 2,732 300
2020/11/27 2,769 2,769 2,732 2,732 500
2020/11/26 2,799 2,828 2,794 2,820 1,900
2020/11/25 2,773 2,816 2,773 2,798 1,400
2020/11/24 2,780 2,800 2,761 2,800 1,000
2020/11/19 2,750 2,780 2,750 2,780 200
2020/11/18 2,750 2,750 2,749 2,750 300
2020/11/17 2,756 2,756 2,750 2,750 1,000
2020/11/16 2,770 2,820 2,770 2,800 400
2020/11/13 2,770 2,770 2,770 2,770 100
2020/11/12 2,770 2,820 2,770 2,770 400
2020/11/11 2,795 2,820 2,793 2,820 700
2020/11/09 2,740 2,783 2,740 2,777 500
2020/11/06 2,681 2,755 2,681 2,740 3,100
2020/11/05 2,637 2,731 2,637 2,731 1,400
2020/11/02 2,651 2,686 2,636 2,636 1,500
2020/10/30 2,686 2,686 2,670 2,670 600
2020/10/29 2,637 2,687 2,637 2,684 500
2020/10/28 2,699 2,700 2,687 2,687 300
2020/10/27 2,710 2,715 2,696 2,696 500
2020/10/26 2,769 2,771 2,746 2,747 1,100
2020/10/23 2,759 2,769 2,759 2,769 400
2020/10/22 2,800 2,800 2,752 2,759 400
2020/10/21 2,795 2,860 2,795 2,806 2,000
2020/10/20 2,800 2,800 2,765 2,795 400
2020/10/19 2,745 2,813 2,745 2,800 1,000
2020/10/16 2,800 2,800 2,753 2,795 3,500
2020/10/15 2,850 2,859 2,831 2,849 5,700
2020/10/14 2,780 2,878 2,730 2,849 11,200
2020/10/13 2,677 2,677 2,620 2,643 1,100
2020/10/12 2,635 2,728 2,635 2,677 700
2020/10/09 2,635 2,635 2,635 2,635 100
2020/10/07 2,606 2,638 2,604 2,635 600
2020/10/06 2,654 2,654 2,604 2,606 400
2020/10/05 2,624 2,658 2,623 2,654 1,100
2020/10/02 2,701 2,701 2,651 2,674 1,200
2020/09/30 2,595 2,615 2,595 2,601 400
2020/09/29 2,595 2,625 2,594 2,594 700
2020/09/28 2,565 2,635 2,565 2,593 900
2020/09/25 2,502 2,576 2,502 2,561 1,000
2020/09/24 2,510 2,515 2,510 2,515 400
2020/09/23 2,501 2,542 2,501 2,510 400
2020/09/18 2,497 2,520 2,497 2,510 500
2020/09/17 2,497 2,500 2,497 2,497 300
2020/09/16 2,497 2,497 2,497 2,497 100
2020/09/15 2,485 2,500 2,480 2,497 900
2020/09/14 2,485 2,485 2,485 2,485 100
2020/09/11 2,485 2,485 2,485 2,485 100
2020/09/10 2,500 2,500 2,477 2,484 800
2020/09/09 2,500 2,500 2,499 2,500 4,400
2020/09/08 2,500 2,500 2,500 2,500 100
2020/09/07 2,500 2,500 2,500 2,500 300
2020/09/04 2,480 2,500 2,480 2,500 400
2020/09/03 2,480 2,480 2,480 2,480 200
2020/09/02 2,480 2,480 2,480 2,480 100
2020/09/01 2,473 2,502 2,473 2,473 600
2020/08/31 2,472 2,504 2,472 2,473 300
2020/08/28 2,505 2,508 2,469 2,472 1,600
2020/08/27 2,471 2,510 2,471 2,510 600
2020/08/26 2,472 2,500 2,471 2,471 600
2020/08/25 2,442 2,468 2,442 2,468 500
2020/08/24 2,441 2,468 2,441 2,468 400
2020/08/21 2,426 2,471 2,402 2,441 1,300
2020/08/20 2,483 2,483 2,416 2,476 800
2020/08/19 2,479 2,491 2,429 2,491 500
2020/08/18 2,460 2,500 2,459 2,494 1,200
2020/08/17 2,494 2,494 2,494 2,494 100
2020/08/14 2,481 2,494 2,481 2,494 200
2020/08/13 2,476 2,481 2,476 2,481 200
2020/08/12 2,476 2,476 2,476 2,476 100
2020/08/11 2,479 2,479 2,479 2,479 100
2020/08/07 2,480 2,480 2,480 2,480 100
2020/08/06 2,499 2,509 2,499 2,509 300
2020/08/05 2,498 2,500 2,498 2,499 1,500
2020/08/04 2,496 2,520 2,496 2,518 400
2020/08/03 2,512 2,512 2,511 2,511 300
2020/07/31 2,486 2,500 2,485 2,485 1,400
2020/07/29 2,499 2,523 2,499 2,523 500
2020/07/28 2,499 2,499 2,499 2,499 100
2020/07/27 2,499 2,501 2,499 2,499 400
2020/07/22 2,499 2,500 2,499 2,499 2,100
2020/07/21 2,478 2,499 2,473 2,499 400
2020/07/20 2,478 2,500 2,470 2,478 500
2020/07/17 2,478 2,478 2,478 2,478 100
2020/07/16 2,549 2,549 2,504 2,520 700
2020/07/15 2,516 2,516 2,481 2,500 2,000
2020/07/14 2,487 2,516 2,487 2,516 200
2020/07/13 2,488 2,518 2,487 2,487 2,800
2020/07/10 2,450 2,500 2,449 2,488 1,700
2020/07/09 2,350 2,450 2,350 2,449 2,500
2020/07/08 2,291 2,450 2,291 2,450 3,800
2020/07/07 2,228 2,228 2,192 2,192 2,100
2020/07/06 2,277 2,282 2,266 2,278 900
2020/07/03 2,300 2,300 2,275 2,275 800
2020/07/02 2,300 2,300 2,300 2,300 800
2020/06/30 2,300 2,300 2,300 2,300 500
2020/06/26 2,301 2,301 2,300 2,300 800
2020/06/25 2,300 2,300 2,300 2,300 700
2020/06/24 2,284 2,284 2,284 2,284 100
2020/06/23 2,329 2,334 2,291 2,333 600
2020/06/22 2,294 2,300 2,293 2,300 600
2020/06/19 2,300 2,300 2,250 2,250 500
2020/06/18 2,298 2,298 2,263 2,277 800
2020/06/17 2,301 2,301 2,301 2,301 400
2020/06/15 2,347 2,349 2,320 2,320 1,200
2020/06/12 2,300 2,335 2,298 2,298 500
2020/06/11 2,360 2,360 2,321 2,342 1,100
2020/06/10 2,415 2,415 2,315 2,370 3,500
2020/06/09 2,419 2,419 2,386 2,415 400
2020/06/08 2,434 2,434 2,425 2,425 200
2020/06/05 2,427 2,427 2,384 2,384 900
2020/06/04 2,407 2,427 2,407 2,427 900
2020/06/03 2,429 2,479 2,427 2,427 1,800
2020/06/02 2,376 2,385 2,376 2,383 300
2020/06/01 2,402 2,402 2,402 2,402 100
2020/05/29 2,401 2,406 2,401 2,402 300
2020/05/28 2,440 2,440 2,400 2,400 900
2020/05/27 2,480 2,490 2,480 2,490 600
2020/05/26 2,484 2,484 2,480 2,484 2,300
2020/05/25 2,489 2,489 2,468 2,484 400
2020/05/22 2,489 2,489 2,489 2,489 100
2020/05/21 2,451 2,460 2,451 2,460 200
2020/05/20 2,450 2,450 2,450 2,450 100
2020/05/19 2,415 2,430 2,415 2,430 800
2020/05/18 2,424 2,424 2,415 2,415 300
2020/05/15 2,383 2,383 2,382 2,382 200
2020/05/14 2,373 2,423 2,369 2,369 400
2020/05/13 2,340 2,340 2,340 2,340 100
2020/05/12 2,340 2,340 2,340 2,340 200
2020/05/11 2,275 2,332 2,275 2,320 800
2020/05/08 2,323 2,325 2,323 2,325 600
2020/05/07 2,301 2,331 2,275 2,275 600
2020/04/28 2,303 2,303 2,301 2,301 400
2020/04/27 2,309 2,342 2,301 2,301 900
2020/04/24 2,280 2,280 2,280 2,280 100
2020/04/23 2,290 2,290 2,281 2,281 200
2020/04/22 2,288 2,288 2,288 2,288 100
2020/04/21 2,228 2,303 2,215 2,303 500
2020/04/20 2,350 2,350 2,227 2,228 1,600
2020/04/17 2,370 2,370 2,300 2,300 600
2020/04/10 2,250 2,301 2,250 2,301 1,000
2020/04/09 2,200 2,213 2,200 2,213 800
2020/04/08 2,140 2,166 2,050 2,166 1,600
2020/04/07 2,115 2,180 2,115 2,165 600
2020/04/06 2,015 2,165 2,015 2,165 400
2020/04/03 2,030 2,030 2,030 2,030 300
2020/04/02 2,074 2,074 2,020 2,020 400
2020/04/01 2,074 2,074 2,074 2,074 200
2020/03/31 2,078 2,221 2,078 2,084 900
2020/03/30 2,072 2,072 2,072 2,072 2,400
2020/03/27 2,100 2,150 2,100 2,122 700
2020/03/26 2,150 2,150 2,150 2,150 500
2020/03/25 2,150 2,170 2,150 2,150 1,000
2020/03/24 2,200 2,212 2,200 2,200 700
2020/03/23 2,031 2,231 2,031 2,187 500
2020/03/19 2,061 2,111 2,051 2,051 400
2020/03/18 1,971 2,161 1,971 2,161 500
2020/03/17 1,964 1,966 1,938 1,966 3,800
2020/03/16 2,000 2,000 1,962 1,965 3,100
2020/03/13 2,050 2,050 1,960 1,962 1,200
2020/03/12 2,420 2,420 2,300 2,300 2,500
2020/03/11 2,452 2,452 2,452 2,452 100
2020/03/10 2,450 2,450 2,450 2,450 100
2020/03/09 2,450 2,499 2,450 2,490 3,600
2020/03/06 2,525 2,525 2,525 2,525 200
2020/03/05 2,560 2,560 2,549 2,550 500
2020/03/04 2,551 2,551 2,551 2,551 200
2020/03/03 2,565 2,565 2,565 2,565 300
2020/03/02 2,534 2,564 2,534 2,560 500
2020/02/28 2,625 2,625 2,570 2,570 1,100
2020/02/27 2,720 2,739 2,670 2,670 1,400
2020/02/26 2,627 2,640 2,620 2,620 1,300
2020/02/25 2,700 2,701 2,621 2,623 1,100
2020/02/21 2,670 2,670 2,670 2,670 100
2020/02/20 2,700 2,700 2,700 2,700 600
2020/02/19 2,702 2,702 2,702 2,702 200
2020/02/17 2,721 2,721 2,721 2,721 100
2020/02/14 2,731 2,741 2,700 2,741 600
2020/02/13 2,748 2,748 2,731 2,731 200
2020/02/12 2,731 2,731 2,731 2,731 100
2020/02/07 2,755 2,755 2,755 2,755 100
2020/02/06 2,752 2,752 2,750 2,752 400
2020/02/05 2,754 2,754 2,718 2,752 700
2020/02/04 2,770 2,770 2,754 2,754 200
2020/02/03 2,739 2,751 2,734 2,751 600
2020/01/31 2,749 2,749 2,738 2,738 300
2020/01/30 2,710 2,750 2,710 2,750 600
2020/01/29 2,730 2,730 2,702 2,702 400
2020/01/28 2,750 2,750 2,739 2,739 200
2020/01/27 2,752 2,767 2,752 2,767 600
2020/01/24 2,756 2,756 2,750 2,752 600
2020/01/23 2,742 2,760 2,742 2,756 400
2020/01/22 2,777 2,777 2,770 2,770 200
2020/01/21 2,763 2,763 2,755 2,757 400
2020/01/20 2,741 2,741 2,731 2,741 400
2020/01/17 2,730 2,741 2,730 2,741 1,200
2020/01/16 2,749 2,749 2,720 2,730 1,300
2020/01/15 2,738 2,738 2,738 2,738 200
2020/01/14 2,765 2,765 2,757 2,757 200
2020/01/10 2,798 2,798 2,765 2,765 700
2020/01/09 2,780 2,780 2,780 2,780 100
2020/01/08 2,785 2,798 2,785 2,798 300
2020/01/07 2,800 2,800 2,769 2,799 1,400
2020/01/06 2,844 2,844 2,814 2,821 1,700

このページの先頭へ