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
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
2023/05/31 2,327 2,327 2,281 2,281 600
2023/05/30 2,356 2,356 2,345 2,345 7,000
2023/05/29 2,394 2,394 2,356 2,390 900
2023/05/26 2,397 2,397 2,358 2,394 500
2023/05/25 2,382 2,385 2,382 2,385 400
2023/05/24 2,357 2,358 2,356 2,356 800
2023/05/23 2,390 2,422 2,369 2,369 3,000
2023/05/22 2,396 2,412 2,364 2,390 4,100
2023/05/19 2,386 2,392 2,385 2,392 400
2023/05/18 2,430 2,430 2,392 2,392 800
2023/05/17 2,393 2,430 2,393 2,430 700
2023/05/16 2,391 2,391 2,390 2,390 200
2023/05/15 2,411 2,419 2,391 2,394 800
2023/05/12 2,420 2,420 2,419 2,420 500
2023/05/11 2,450 2,450 2,390 2,390 500
2023/05/10 2,420 2,455 2,389 2,451 900
2023/05/09 2,418 2,450 2,418 2,450 700
2023/05/08 2,359 2,450 2,359 2,418 2,700
2023/05/02 2,351 2,368 2,351 2,361 300
2023/05/01 2,333 2,380 2,330 2,356 1,600
2023/04/28 2,343 2,344 2,332 2,332 1,200
2023/04/27 2,343 2,343 2,343 2,343 200
2023/04/26 2,340 2,340 2,340 2,340 200
2023/04/25 2,335 2,363 2,335 2,336 1,500
2023/04/24 2,355 2,398 2,335 2,335 1,100
2023/04/21 2,331 2,333 2,331 2,333 400
2023/04/20 2,340 2,342 2,330 2,330 800
2023/04/19 2,340 2,351 2,340 2,340 700
2023/04/18 2,347 2,380 2,340 2,340 2,000
2023/04/14 2,368 2,380 2,368 2,376 700
2023/04/13 2,382 2,382 2,368 2,368 800
2023/04/12 2,387 2,388 2,345 2,368 2,500
2023/04/11 2,390 2,549 2,376 2,468 3,000
2023/04/10 2,386 2,395 2,346 2,346 700
2023/04/07 2,350 2,380 2,322 2,336 1,100
2023/04/06 2,379 2,379 2,379 2,379 100
2023/04/05 2,330 2,350 2,310 2,350 700
2023/04/04 2,330 2,330 2,330 2,330 100
2023/04/03 2,339 2,339 2,310 2,310 800
2023/03/31 2,310 2,310 2,310 2,310 100
2023/03/30 2,330 2,330 2,310 2,310 400
2023/03/29 2,287 2,287 2,287 2,287 100
2023/03/28 2,258 2,258 2,258 2,258 100
2023/03/24 2,229 2,260 2,229 2,255 300
2023/03/23 2,290 2,290 2,245 2,245 900
2023/03/22 2,180 2,235 2,180 2,235 400
2023/03/20 2,198 2,198 2,180 2,180 2,400
2023/03/16 2,233 2,233 2,174 2,231 1,100
2023/03/15 2,233 2,240 2,233 2,233 900
2023/03/14 2,202 2,233 2,174 2,233 3,700
2023/03/13 2,287 2,287 2,236 2,258 800
2023/03/10 2,320 2,320 2,287 2,287 200
2023/03/09 2,269 2,276 2,269 2,276 700
2023/03/08 2,338 2,348 2,267 2,267 1,400
2023/03/07 2,320 2,350 2,271 2,348 1,800
2023/03/06 2,290 2,310 2,290 2,310 1,600
2023/03/02 2,350 2,350 2,257 2,290 2,700
2023/03/01 2,176 2,200 2,175 2,200 1,000
2023/02/27 2,176 2,176 2,157 2,157 600
2023/02/24 2,147 2,152 2,147 2,152 500
2023/02/22 2,152 2,160 2,149 2,152 1,900
2023/02/21 2,149 2,153 2,149 2,149 500
2023/02/20 2,150 2,152 2,148 2,149 1,500
2023/02/17 2,149 2,152 2,149 2,149 1,000
2023/02/16 2,150 2,150 2,130 2,130 600
2023/02/15 2,123 2,149 2,123 2,149 1,700
2023/02/14 2,127 2,134 2,121 2,121 1,300
2023/02/13 2,120 2,120 2,117 2,117 500
2023/02/10 2,125 2,125 2,116 2,116 1,700
2023/02/09 2,125 2,137 2,125 2,135 500
2023/02/08 2,118 2,119 2,118 2,119 400
2023/02/07 2,113 2,130 2,113 2,120 1,000
2023/02/06 2,126 2,126 2,120 2,120 200
2023/02/03 2,121 2,121 2,121 2,121 400
2023/02/02 2,139 2,139 2,121 2,121 300
2023/02/01 2,112 2,135 2,112 2,135 500
2023/01/31 2,111 2,128 2,111 2,120 300
2023/01/30 2,115 2,115 2,110 2,110 300
2023/01/27 2,108 2,108 2,105 2,105 400
2023/01/26 2,111 2,111 2,103 2,107 1,500
2023/01/25 2,098 2,111 2,098 2,111 500
2023/01/24 2,122 2,123 2,102 2,102 500
2023/01/23 2,102 2,105 2,100 2,105 600
2023/01/18 2,083 2,093 2,083 2,093 1,300
2023/01/17 2,080 2,080 2,080 2,080 1,000
2023/01/16 2,121 2,121 2,063 2,080 800
2023/01/13 2,086 2,102 2,080 2,102 1,200
2023/01/12 2,108 2,125 2,101 2,101 1,000
2023/01/11 2,133 2,133 2,107 2,108 4,600
2023/01/10 2,120 2,134 2,080 2,096 4,800
2023/01/06 2,067 2,102 2,066 2,102 800
2023/01/05 2,074 2,074 2,068 2,070 600
2023/01/04 2,077 2,080 2,067 2,080 500

このページの先頭へ