中央製作所(6846)の株価時系列情報
中央製作所(6846)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 |
---|---|---|---|---|---|
2024/04/19 | 1,062 | 1,070 | 1,062 | 1,070 | 200 |
2024/04/18 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
2024/04/17 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
2024/04/16 | 1,119 | 1,119 | 1,059 | 1,059 | 400 |
2024/04/15 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2024/04/12 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2024/04/05 | 1,050 | 1,070 | 1,050 | 1,070 | 800 |
2024/04/04 | 1,084 | 1,100 | 1,058 | 1,058 | 900 |
2024/03/29 | 1,087 | 1,089 | 1,085 | 1,085 | 700 |
2024/03/28 | 1,087 | 1,087 | 1,087 | 1,087 | 300 |
2024/03/27 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
2024/03/25 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
2024/03/22 | 1,050 | 1,060 | 1,050 | 1,060 | 500 |
2024/03/21 | 1,058 | 1,058 | 1,058 | 1,058 | 200 |
2024/03/19 | 1,066 | 1,090 | 1,066 | 1,088 | 400 |
2024/03/15 | 1,038 | 1,038 | 1,038 | 1,038 | 100 |
2024/03/13 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2024/03/11 | 1,061 | 1,061 | 1,030 | 1,030 | 400 |
2024/03/08 | 1,045 | 1,045 | 1,031 | 1,031 | 200 |
2024/03/07 | 1,060 | 1,060 | 1,045 | 1,045 | 400 |
2024/03/06 | 1,061 | 1,061 | 1,061 | 1,061 | 200 |
2024/03/04 | 1,091 | 1,091 | 1,061 | 1,061 | 500 |
2024/03/01 | 1,111 | 1,111 | 1,110 | 1,110 | 400 |
2024/02/29 | 1,081 | 1,081 | 1,081 | 1,081 | 300 |
2024/02/28 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2024/02/27 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
2024/02/22 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
2024/02/21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
2024/02/20 | 1,030 | 1,040 | 1,010 | 1,025 | 1,600 |
2024/02/16 | 1,045 | 1,060 | 1,045 | 1,060 | 200 |
2024/02/15 | 1,075 | 1,075 | 1,075 | 1,075 | 600 |
2024/02/14 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
2024/02/02 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
2024/01/31 | 1,110 | 1,110 | 1,110 | 1,110 | 400 |
2024/01/29 | 1,102 | 1,102 | 1,102 | 1,102 | 100 |
2024/01/26 | 1,102 | 1,102 | 1,102 | 1,102 | 600 |
2024/01/25 | 1,101 | 1,102 | 1,101 | 1,102 | 200 |
2024/01/23 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2024/01/22 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
2024/01/19 | 1,095 | 1,105 | 1,095 | 1,105 | 300 |
2024/01/18 | 1,129 | 1,129 | 1,125 | 1,125 | 200 |
2024/01/16 | 1,061 | 1,100 | 1,061 | 1,100 | 700 |
2024/01/15 | 1,038 | 1,055 | 1,038 | 1,055 | 700 |
2024/01/09 | 1,025 | 1,045 | 1,025 | 1,038 | 800 |
2024/01/05 | 1,037 | 1,038 | 1,037 | 1,038 | 200 |
2023/12/29 | 1,023 | 1,032 | 1,023 | 1,032 | 300 |
2023/12/28 | 1,019 | 1,049 | 1,019 | 1,049 | 200 |
2023/12/27 | 1,052 | 1,052 | 1,021 | 1,021 | 1,600 |
2023/12/26 | 1,042 | 1,042 | 1,040 | 1,040 | 2,300 |
2023/12/25 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2023/12/22 | 1,090 | 1,090 | 1,005 | 1,017 | 1,700 |
2023/12/21 | 1,126 | 1,126 | 1,120 | 1,120 | 600 |
2023/12/20 | 1,129 | 1,130 | 1,129 | 1,129 | 500 |
2023/12/19 | 1,156 | 1,156 | 1,156 | 1,156 | 200 |
2023/12/15 | 1,128 | 1,128 | 1,128 | 1,128 | 200 |
2023/12/12 | 1,150 | 1,180 | 1,150 | 1,180 | 400 |
2023/12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2023/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2023/11/24 | 1,156 | 1,156 | 1,156 | 1,156 | 100 |
2023/11/21 | 1,185 | 1,185 | 1,155 | 1,155 | 200 |
2023/11/20 | 1,215 | 1,245 | 1,215 | 1,215 | 300 |
2023/11/16 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
2023/11/10 | 1,155 | 1,155 | 1,155 | 1,155 | 500 |
2023/11/06 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
2023/10/26 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
2023/10/25 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
2023/10/20 | 1,125 | 1,125 | 1,125 | 1,125 | 300 |
2023/10/19 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2023/10/18 | 1,180 | 1,210 | 1,180 | 1,210 | 200 |
2023/10/17 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2023/10/16 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2023/10/11 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2023/10/10 | 1,209 | 1,209 | 1,209 | 1,209 | 100 |
2023/10/04 | 1,115 | 1,200 | 1,115 | 1,200 | 800 |
2023/10/02 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
2023/09/25 | 1,195 | 1,195 | 1,195 | 1,195 | 500 |
2023/09/21 | 1,165 | 1,195 | 1,165 | 1,195 | 200 |
2023/09/20 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
2023/09/15 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2023/09/06 | 1,200 | 1,231 | 1,200 | 1,231 | 400 |
2023/09/04 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
2023/09/01 | 1,140 | 1,169 | 1,140 | 1,169 | 200 |
2023/08/29 | 1,171 | 1,171 | 1,170 | 1,170 | 300 |
2023/08/24 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2023/08/22 | 1,169 | 1,169 | 1,169 | 1,169 | 200 |
2023/08/21 | 1,160 | 1,169 | 1,130 | 1,169 | 800 |
2023/08/18 | 1,260 | 1,260 | 1,220 | 1,220 | 400 |
2023/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
2023/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2023/07/31 | 1,212 | 1,212 | 1,212 | 1,212 | 400 |
2023/07/28 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
2023/07/24 | 1,153 | 1,153 | 1,152 | 1,152 | 300 |
2023/07/21 | 1,119 | 1,119 | 1,119 | 1,119 | 100 |
2023/07/19 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
2023/07/18 | 1,122 | 1,122 | 1,121 | 1,121 | 200 |
2023/07/14 | 1,135 | 1,135 | 1,122 | 1,122 | 200 |
2023/07/12 | 1,121 | 1,121 | 1,121 | 1,121 | 200 |
2023/07/10 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
2023/07/06 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
2023/07/03 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
2023/06/30 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
2023/06/26 | 1,144 | 1,144 | 1,143 | 1,143 | 200 |
2023/06/23 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
2023/06/21 | 1,122 | 1,122 | 1,122 | 1,122 | 100 |
2023/06/20 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
2023/06/19 | 1,135 | 1,135 | 1,111 | 1,111 | 400 |
2023/06/12 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
2023/06/09 | 1,119 | 1,119 | 1,109 | 1,109 | 300 |
2023/06/08 | 1,139 | 1,139 | 1,117 | 1,117 | 300 |
2023/06/07 | 1,130 | 1,160 | 1,100 | 1,139 | 800 |
2023/06/06 | 1,130 | 1,200 | 1,130 | 1,134 | 2,500 |
2023/06/05 | 1,113 | 1,113 | 1,050 | 1,050 | 1,500 |
2023/05/26 | 1,173 | 1,173 | 1,173 | 1,173 | 300 |
2023/05/25 | 1,203 | 1,203 | 1,173 | 1,173 | 300 |
2023/05/19 | 1,144 | 1,144 | 1,144 | 1,144 | 100 |
2023/05/18 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
2023/05/15 | 1,146 | 1,146 | 1,144 | 1,144 | 200 |
2023/05/10 | 1,184 | 1,184 | 1,175 | 1,175 | 200 |
2023/05/09 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2023/05/08 | 1,160 | 1,221 | 1,152 | 1,170 | 900 |
2023/05/02 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
2023/05/01 | 1,300 | 1,340 | 1,300 | 1,340 | 1,300 |
2023/04/28 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
2023/04/27 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2023/04/25 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
2023/04/19 | 1,104 | 1,104 | 1,104 | 1,104 | 100 |
2023/04/18 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
2023/04/14 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
2023/03/31 | 1,101 | 1,101 | 1,100 | 1,100 | 300 |
2023/03/30 | 1,120 | 1,120 | 1,105 | 1,105 | 200 |
2023/03/27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
2023/03/24 | 1,117 | 1,150 | 1,117 | 1,150 | 400 |
2023/03/23 | 1,117 | 1,117 | 1,117 | 1,117 | 100 |
2023/03/22 | 1,119 | 1,119 | 1,117 | 1,117 | 200 |
2023/03/20 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
2023/03/14 | 1,124 | 1,124 | 1,124 | 1,124 | 100 |
2023/03/13 | 1,149 | 1,149 | 1,149 | 1,149 | 200 |
2023/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2023/03/09 | 1,150 | 1,150 | 1,120 | 1,120 | 200 |
2023/03/08 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2023/03/07 | 1,150 | 1,150 | 1,150 | 1,150 | 400 |
2023/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2023/02/24 | 1,230 | 1,230 | 1,200 | 1,200 | 1,500 |
2023/02/21 | 1,200 | 1,230 | 1,200 | 1,230 | 1,800 |
2023/02/20 | 1,249 | 1,249 | 1,249 | 1,249 | 200 |
2023/02/06 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2023/02/02 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
2023/01/31 | 1,189 | 1,235 | 1,189 | 1,235 | 700 |
2023/01/25 | 1,140 | 1,141 | 1,140 | 1,141 | 200 |
2023/01/23 | 1,136 | 1,140 | 1,136 | 1,140 | 200 |
2023/01/19 | 1,158 | 1,172 | 1,137 | 1,166 | 500 |
2023/01/18 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
2023/01/04 | 1,252 | 1,252 | 1,250 | 1,250 | 400 |