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
2022/12/30 2,114 2,114 2,095 2,097 1,000
2022/12/29 2,096 2,120 2,096 2,120 1,800
2022/12/28 2,120 2,120 2,059 2,096 12,700
2022/12/27 2,035 2,057 2,035 2,057 1,700
2022/12/26 2,040 2,051 2,020 2,030 3,200
2022/12/23 2,014 2,031 2,013 2,031 1,600
2022/12/22 2,015 2,015 2,012 2,014 2,100
2022/12/21 2,018 2,020 2,017 2,018 1,500
2022/12/20 2,030 2,030 2,017 2,018 4,300
2022/12/19 2,031 2,035 2,028 2,030 2,100
2022/12/16 2,034 2,050 2,034 2,035 6,000
2022/12/15 2,029 2,055 2,029 2,030 1,600
2022/12/14 2,024 2,029 2,024 2,025 2,600
2022/12/13 2,021 2,023 2,021 2,023 1,100
2022/12/12 2,015 2,042 2,015 2,021 900
2022/12/09 2,026 2,026 2,012 2,015 1,000
2022/12/08 2,034 2,034 2,026 2,026 200
2022/12/07 2,023 2,027 2,023 2,027 300
2022/12/06 2,057 2,057 2,057 2,057 100
2022/12/05 2,020 2,028 2,020 2,020 700
2022/12/02 2,026 2,037 2,020 2,020 1,200
2022/12/01 2,026 2,036 2,023 2,023 700
2022/11/30 2,042 2,042 2,020 2,020 500
2022/11/29 2,041 2,041 2,000 2,027 7,700
2022/11/28 2,087 2,087 2,061 2,074 2,000
2022/11/25 2,067 2,067 2,067 2,067 300
2022/11/24 2,060 2,060 2,060 2,060 700
2022/11/22 2,085 2,085 2,050 2,060 400
2022/11/21 2,040 2,090 2,040 2,060 1,100
2022/11/18 2,040 2,060 2,040 2,060 200
2022/11/17 2,078 2,078 2,040 2,040 800
2022/11/16 2,052 2,052 2,052 2,052 200
2022/11/15 2,100 2,101 2,079 2,079 700
2022/11/14 2,080 2,100 2,034 2,034 1,400
2022/11/11 2,044 2,080 2,044 2,047 400
2022/11/10 2,050 2,079 2,050 2,079 400
2022/11/09 2,050 2,050 2,019 2,040 700
2022/11/08 2,060 2,060 2,037 2,056 1,500
2022/11/07 2,040 2,044 2,034 2,043 800
2022/11/04 2,065 2,065 2,033 2,044 2,100
2022/11/02 2,055 2,055 2,030 2,030 300
2022/11/01 2,044 2,044 2,044 2,044 100
2022/10/31 2,038 2,080 2,031 2,034 1,900
2022/10/28 2,023 2,038 2,023 2,038 400
2022/10/27 2,041 2,041 2,023 2,023 900
2022/10/26 2,023 2,023 2,023 2,023 200
2022/10/25 2,020 2,020 2,018 2,018 300
2022/10/24 2,047 2,047 2,047 2,047 400
2022/10/21 2,010 2,010 2,010 2,010 200
2022/10/20 2,012 2,013 2,012 2,013 400
2022/10/19 2,013 2,014 2,011 2,014 300
2022/10/18 2,028 2,028 2,012 2,020 900
2022/10/17 2,021 2,080 2,021 2,031 600
2022/10/14 2,020 2,050 2,020 2,021 500
2022/10/13 2,017 2,020 2,017 2,020 800
2022/10/12 2,030 2,041 2,021 2,040 2,000
2022/10/11 2,019 2,025 1,999 2,025 1,200
2022/10/07 2,010 2,011 2,002 2,002 500
2022/10/06 2,004 2,009 2,003 2,003 300
2022/10/05 2,037 2,037 2,008 2,009 600
2022/10/04 1,996 2,020 1,996 2,009 1,400
2022/10/03 2,008 2,010 1,992 1,992 1,600
2022/09/30 2,006 2,010 2,005 2,010 700
2022/09/29 2,099 2,099 2,007 2,007 1,700
2022/09/28 2,019 2,019 2,018 2,018 200
2022/09/27 2,020 2,021 2,016 2,018 600
2022/09/26 2,015 2,015 2,006 2,015 600
2022/09/22 2,002 2,039 2,002 2,005 1,000
2022/09/21 2,015 2,015 2,002 2,002 300
2022/09/20 2,025 2,025 2,015 2,015 400
2022/09/16 2,015 2,032 2,005 2,032 1,600
2022/09/15 2,029 2,029 2,010 2,010 1,100
2022/09/14 2,000 2,029 1,981 2,020 2,100
2022/09/13 2,004 2,010 1,995 1,996 5,900
2022/09/12 2,000 2,067 2,000 2,004 1,500
2022/09/09 2,020 2,022 1,995 2,000 10,900
2022/09/08 2,039 2,039 2,015 2,017 6,900
2022/09/07 2,034 2,034 2,026 2,034 700
2022/09/06 2,032 2,035 2,026 2,026 1,100
2022/09/05 2,021 2,033 2,021 2,023 1,400
2022/09/02 2,041 2,041 2,021 2,022 800
2022/09/01 2,030 2,035 2,021 2,035 1,500
2022/08/31 2,040 2,045 2,040 2,045 300
2022/08/30 2,032 2,042 2,028 2,035 900
2022/08/29 2,030 2,032 2,030 2,031 1,000
2022/08/26 2,045 2,045 2,040 2,040 800
2022/08/25 2,060 2,060 2,044 2,045 1,400
2022/08/24 2,024 2,050 2,023 2,032 5,700
2022/08/23 2,020 2,024 2,012 2,024 1,300
2022/08/22 2,030 2,030 2,010 2,013 2,600
2022/08/19 2,012 2,029 2,012 2,029 800
2022/08/18 2,016 2,030 2,016 2,020 3,000
2022/08/17 2,065 2,065 2,011 2,016 2,600
2022/08/16 2,036 2,036 2,036 2,036 200
2022/08/15 2,033 2,070 2,033 2,036 1,600
2022/08/12 2,032 2,065 2,027 2,033 800
2022/08/10 2,011 2,032 2,006 2,032 2,000
2022/08/09 2,030 2,030 2,010 2,010 2,100
2022/08/08 2,045 2,045 2,031 2,038 400
2022/08/04 2,062 2,068 2,020 2,050 4,500
2022/08/03 2,076 2,096 2,070 2,070 800
2022/08/02 2,083 2,083 2,076 2,076 1,300
2022/08/01 2,086 2,099 2,081 2,082 1,300
2022/07/29 2,090 2,099 2,089 2,099 1,100
2022/07/28 2,090 2,090 2,090 2,090 200
2022/07/27 2,080 2,081 2,080 2,081 800
2022/07/26 2,079 2,079 2,079 2,079 500
2022/07/25 2,078 2,079 2,078 2,079 700
2022/07/22 2,078 2,080 2,078 2,078 500
2022/07/20 2,075 2,078 2,054 2,078 600
2022/07/19 2,051 2,075 2,051 2,075 300
2022/07/15 2,058 2,069 2,052 2,063 1,800
2022/07/14 2,079 2,079 2,079 2,079 100
2022/07/13 2,056 2,081 2,053 2,081 1,500
2022/07/12 2,084 2,088 2,084 2,088 900
2022/07/11 2,071 2,086 2,070 2,086 2,500
2022/07/08 2,078 2,078 2,063 2,071 800
2022/07/07 2,077 2,078 2,047 2,078 700
2022/07/06 2,050 2,089 2,050 2,089 400
2022/07/05 2,050 2,050 2,050 2,050 100
2022/07/01 2,059 2,059 2,030 2,030 900
2022/06/30 2,045 2,047 2,045 2,045 500
2022/06/29 2,060 2,060 2,060 2,060 300
2022/06/28 2,060 2,060 2,060 2,060 100
2022/06/27 2,040 2,042 2,040 2,042 400
2022/06/24 2,045 2,060 2,032 2,040 1,500
2022/06/23 2,045 2,052 2,043 2,043 1,000
2022/06/22 2,076 2,076 2,040 2,045 1,800
2022/06/21 2,049 2,078 2,049 2,078 300
2022/06/20 2,056 2,061 2,043 2,045 1,300
2022/06/17 2,057 2,057 2,055 2,056 600
2022/06/16 2,079 2,080 2,079 2,080 500
2022/06/15 2,069 2,069 2,069 2,069 100
2022/06/14 2,069 2,069 2,060 2,069 900
2022/06/13 2,093 2,093 2,072 2,072 19,400
2022/06/10 2,121 2,124 2,074 2,085 600
2022/06/09 2,090 2,090 2,090 2,090 200
2022/06/08 2,080 2,086 2,080 2,086 800
2022/06/07 2,085 2,112 2,079 2,099 1,900
2022/06/06 2,090 2,090 2,077 2,077 1,800
2022/06/03 2,080 2,090 2,080 2,090 1,100
2022/06/02 2,087 2,087 2,087 2,087 300
2022/06/01 2,074 2,087 2,074 2,087 400
2022/05/31 2,095 2,095 2,081 2,081 1,100
2022/05/30 2,078 2,094 2,000 2,094 3,800
2022/05/27 2,147 2,147 2,145 2,145 300
2022/05/26 2,157 2,157 2,121 2,121 1,800
2022/05/25 2,126 2,159 2,121 2,136 3,000
2022/05/24 2,131 2,131 2,120 2,126 600
2022/05/23 2,121 2,122 2,121 2,121 2,800
2022/05/20 2,134 2,134 2,134 2,134 100
2022/05/19 2,128 2,143 2,116 2,116 700
2022/05/18 2,130 2,144 2,130 2,133 400
2022/05/17 2,105 2,168 2,105 2,131 3,700
2022/05/16 2,177 2,181 2,160 2,160 700
2022/05/13 2,177 2,177 2,177 2,177 200
2022/05/12 2,168 2,168 2,168 2,168 200
2022/05/11 2,149 2,190 2,149 2,180 1,200
2022/05/10 2,150 2,150 2,148 2,149 600
2022/05/09 2,154 2,185 2,151 2,151 500
2022/05/06 2,151 2,187 2,148 2,180 2,700
2022/05/02 2,147 2,147 2,130 2,130 800
2022/04/28 2,121 2,124 2,121 2,124 200
2022/04/27 2,120 2,129 2,120 2,121 400
2022/04/26 2,110 2,120 2,110 2,120 200
2022/04/25 2,118 2,118 2,110 2,110 700
2022/04/22 2,155 2,155 2,123 2,123 200
2022/04/21 2,162 2,162 2,149 2,150 1,100
2022/04/20 2,113 2,138 2,113 2,115 600
2022/04/19 2,113 2,113 2,111 2,111 500
2022/04/18 2,120 2,134 2,113 2,113 900
2022/04/15 2,117 2,135 2,117 2,120 600
2022/04/14 2,114 2,132 2,114 2,117 300
2022/04/13 2,118 2,134 2,111 2,114 1,100
2022/04/12 2,166 2,166 2,110 2,117 1,600
2022/04/11 2,117 2,129 2,115 2,116 1,500
2022/04/08 2,134 2,134 2,121 2,129 400
2022/04/07 2,126 2,133 2,122 2,122 1,300
2022/04/06 2,187 2,187 2,126 2,126 1,800
2022/04/05 2,136 2,190 2,136 2,140 3,500
2022/04/04 2,171 2,200 2,135 2,139 2,100
2022/04/01 2,136 2,136 2,121 2,121 1,600
2022/03/31 2,122 2,122 2,118 2,118 1,000
2022/03/30 2,133 2,133 2,111 2,122 1,500
2022/03/29 2,131 2,148 2,116 2,126 1,500
2022/03/28 2,116 2,150 2,116 2,131 2,000
2022/03/25 2,102 2,116 2,102 2,116 3,700
2022/03/24 2,115 2,119 2,105 2,105 4,300
2022/03/23 2,113 2,123 2,112 2,115 3,800
2022/03/22 2,111 2,113 2,105 2,113 3,000
2022/03/18 2,107 2,136 2,106 2,106 3,400
2022/03/17 2,114 2,142 2,113 2,118 3,100
2022/03/16 2,130 2,130 2,109 2,111 1,600
2022/03/15 2,137 2,137 2,126 2,126 800
2022/03/14 2,133 2,134 2,117 2,131 1,500
2022/03/11 2,150 2,152 2,085 2,121 22,300
2022/03/10 2,170 2,175 2,169 2,175 700
2022/03/08 2,182 2,182 2,175 2,176 700
2022/03/07 2,199 2,200 2,199 2,199 500
2022/03/04 2,246 2,246 2,170 2,199 2,600
2022/03/03 2,223 2,223 2,223 2,223 200
2022/03/01 2,226 2,227 2,226 2,227 500
2022/02/28 2,248 2,248 2,222 2,222 1,600
2022/02/24 2,224 2,249 2,221 2,249 700
2022/02/22 2,275 2,275 2,260 2,260 200
2022/02/21 2,240 2,280 2,235 2,235 2,000
2022/02/18 2,233 2,237 2,233 2,237 300
2022/02/17 2,243 2,243 2,231 2,231 1,000
2022/02/16 2,243 2,269 2,231 2,241 2,500
2022/02/15 2,274 2,274 2,240 2,240 200
2022/02/14 2,278 2,278 2,239 2,250 1,300
2022/02/10 2,278 2,278 2,278 2,278 100
2022/02/09 2,252 2,278 2,231 2,278 800
2022/02/08 2,262 2,262 2,253 2,253 200
2022/02/07 2,278 2,293 2,250 2,250 1,800
2022/02/04 2,319 2,319 2,319 2,319 100
2022/02/03 2,290 2,290 2,290 2,290 100
2022/02/02 2,283 2,290 2,260 2,290 5,600
2022/02/01 2,331 2,331 2,283 2,283 800
2022/01/31 2,280 2,312 2,280 2,281 1,100
2022/01/28 2,301 2,320 2,300 2,300 500
2022/01/27 2,322 2,322 2,300 2,300 800
2022/01/26 2,335 2,346 2,322 2,322 500
2022/01/25 2,330 2,348 2,330 2,335 300
2022/01/24 2,365 2,365 2,344 2,350 300
2022/01/21 2,331 2,331 2,315 2,315 1,000
2022/01/20 2,350 2,352 2,350 2,350 500
2022/01/19 2,351 2,360 2,350 2,350 600
2022/01/18 2,370 2,380 2,356 2,356 500
2022/01/17 2,375 2,375 2,370 2,370 300
2022/01/14 2,372 2,372 2,350 2,370 600
2022/01/13 2,372 2,372 2,372 2,372 200
2022/01/12 2,373 2,373 2,373 2,373 200
2022/01/11 2,379 2,379 2,328 2,338 2,000
2022/01/07 2,356 2,379 2,356 2,379 200
2022/01/06 2,385 2,385 2,384 2,384 700
2022/01/05 2,380 2,390 2,368 2,390 1,700
2022/01/04 2,379 2,379 2,379 2,379 300

このページの先頭へ