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
2017/12/29 1,996 1,997 1,996 1,997 200
2017/12/28 1,956 1,956 1,956 1,956 200
2017/12/27 2,005 2,005 1,955 1,995 400
2017/12/26 1,960 2,000 1,960 2,000 1,000
2017/12/25 1,960 1,990 1,950 1,960 1,200
2017/12/22 1,950 1,970 1,950 1,970 1,000
2017/12/21 1,970 1,970 1,930 1,950 1,200
2017/12/20 1,970 1,970 1,970 1,970 300
2017/12/19 1,970 1,980 1,970 1,970 700
2017/12/18 2,030 2,030 1,960 2,000 2,300
2017/12/15 2,000 2,035 1,940 2,020 5,600
2017/12/14 2,010 2,020 2,010 2,020 2,200
2017/12/13 2,010 2,010 2,010 2,010 300
2017/12/12 1,980 2,000 1,980 2,000 900
2017/12/07 1,900 1,980 1,900 1,980 900
2017/12/06 1,940 1,970 1,940 1,970 400
2017/12/05 1,900 1,940 1,778 1,940 1,000
2017/12/04 1,955 2,005 1,955 1,977 2,500
2017/12/01 1,790 1,960 1,745 1,955 3,700
2017/11/30 1,700 1,750 1,700 1,750 800
2017/11/29 1,689 1,689 1,689 1,689 700
2017/11/28 1,689 1,689 1,689 1,689 100
2017/11/27 1,655 1,669 1,650 1,650 1,100
2017/11/24 1,650 1,655 1,650 1,655 600
2017/11/22 1,625 1,650 1,610 1,650 2,100
2017/11/21 1,649 1,649 1,644 1,645 900
2017/11/20 1,650 1,650 1,650 1,650 300
2017/11/17 1,650 1,650 1,650 1,650 200
2017/11/16 1,605 1,679 1,605 1,674 1,200
2017/11/15 1,620 1,620 1,590 1,600 5,700
2017/11/14 1,965 1,965 1,590 1,590 2,200
2017/11/09 1,990 1,990 1,990 1,990 200
2017/11/08 1,920 1,980 1,920 1,980 400
2017/11/07 1,990 2,000 1,910 1,990 1,400
2017/11/06 1,950 1,988 1,950 1,988 300
2017/11/02 2,010 2,010 1,865 1,988 900
2017/11/01 1,984 2,010 1,984 2,000 700
2017/10/30 1,925 1,990 1,908 1,965 1,300
2017/10/27 1,980 2,000 1,925 1,965 1,500
2017/10/26 1,919 1,970 1,890 1,960 2,000
2017/10/25 1,880 1,919 1,880 1,919 700
2017/10/24 1,847 1,880 1,844 1,844 1,100
2017/10/23 1,888 1,960 1,805 1,885 2,000
2017/10/20 1,980 1,983 1,850 1,890 1,900
2017/10/19 1,860 1,970 1,820 1,950 1,000
2017/10/18 1,870 1,870 1,820 1,820 700
2017/10/17 1,920 1,920 1,830 1,890 1,200
2017/10/16 1,880 2,010 1,880 2,010 4,900
2017/10/13 1,769 1,830 1,750 1,800 4,000
2017/10/12 1,745 1,777 1,745 1,777 500
2017/10/11 1,740 1,780 1,705 1,745 1,000
2017/10/10 1,681 1,777 1,657 1,700 3,300
2017/10/06 1,699 1,699 1,668 1,668 500
2017/10/05 1,689 1,699 1,689 1,699 1,100
2017/10/04 1,706 1,706 1,661 1,661 1,700
2017/10/03 1,708 1,723 1,705 1,723 1,400
2017/10/02 1,702 1,716 1,702 1,716 1,700
2017/09/29 1,685 1,710 1,670 1,685 3,700
2017/09/28 1,650 1,685 1,600 1,684 6,000
2017/09/27 1,545 1,660 1,545 1,660 3,800
2017/09/26 1,518 1,545 1,518 1,545 300
2017/09/25 1,517 1,530 1,495 1,518 1,200
2017/09/22 1,491 1,491 1,490 1,490 500
2017/09/21 1,519 1,520 1,490 1,490 600
2017/09/20 1,500 1,510 1,500 1,510 300
2017/09/19 1,449 1,530 1,430 1,475 2,800
2017/09/15 1,415 1,449 1,415 1,449 700
2017/09/14 1,390 1,390 1,390 1,390 200
2017/09/13 1,400 1,400 1,370 1,390 400
2017/09/11 1,360 1,390 1,360 1,390 200
2017/09/08 1,360 1,360 1,360 1,360 100
2017/09/07 1,341 1,341 1,341 1,341 200
2017/09/06 1,340 1,360 1,330 1,341 700
2017/09/05 1,400 1,400 1,370 1,370 1,900
2017/09/04 1,432 1,432 1,401 1,401 1,200
2017/09/01 1,423 1,432 1,423 1,432 500
2017/08/31 1,423 1,425 1,420 1,422 700
2017/08/29 1,450 1,450 1,450 1,450 100
2017/08/25 1,488 1,488 1,450 1,450 400
2017/08/23 1,488 1,488 1,488 1,488 100
2017/08/22 1,517 1,517 1,447 1,447 200
2017/08/21 1,487 1,487 1,487 1,487 100
2017/08/17 1,437 1,457 1,437 1,457 500
2017/08/16 1,408 1,408 1,408 1,408 100
2017/08/15 1,407 1,407 1,393 1,407 600
2017/08/14 1,451 1,451 1,399 1,407 1,200
2017/08/10 1,495 1,514 1,474 1,495 700
2017/08/09 1,495 1,495 1,495 1,495 600
2017/08/08 1,467 1,495 1,425 1,495 700
2017/08/07 1,475 1,475 1,475 1,475 100
2017/08/04 1,438 1,438 1,425 1,431 500
2017/08/03 1,498 1,498 1,498 1,498 200
2017/08/02 1,500 1,500 1,451 1,479 2,300
2017/08/01 1,600 1,600 1,570 1,570 500
2017/07/31 1,570 1,570 1,570 1,570 600
2017/07/28 1,570 1,570 1,500 1,515 1,200
2017/07/27 1,568 1,568 1,568 1,568 1,300
2017/07/26 1,498 1,498 1,498 1,498 100
2017/07/25 1,461 1,461 1,461 1,461 300
2017/07/21 1,455 1,528 1,455 1,461 1,300
2017/07/20 1,478 1,488 1,425 1,425 800
2017/07/19 1,460 1,460 1,401 1,401 1,400
2017/07/18 1,475 1,475 1,455 1,455 600
2017/07/14 1,466 1,515 1,466 1,515 400
2017/07/13 1,555 1,555 1,462 1,488 1,900
2017/07/11 1,645 1,645 1,639 1,639 800
2017/07/10 1,650 1,650 1,650 1,650 300
2017/07/06 1,620 1,620 1,620 1,620 100
2017/07/05 1,650 1,660 1,613 1,620 2,400
2017/07/04 1,620 1,620 1,620 1,620 200
2017/07/03 1,469 1,700 1,469 1,584 1,200
2017/06/30 1,469 1,469 1,469 1,469 100
2017/06/29 1,460 1,470 1,460 1,470 300
2017/06/28 1,460 1,460 1,460 1,460 300
2017/06/27 1,400 1,488 1,392 1,488 1,100
2017/06/26 1,405 1,405 1,400 1,400 700
2017/06/23 1,400 1,447 1,400 1,405 700
2017/06/22 1,420 1,420 1,400 1,400 1,000
2017/06/21 1,475 1,475 1,341 1,448 2,600
2017/06/20 1,565 1,570 1,475 1,475 6,400
2017/06/19 1,262 1,530 1,262 1,530 12,400
2017/06/16 1,190 1,230 1,190 1,230 1,200
2017/06/15 1,171 1,171 1,150 1,150 1,600
2017/06/14 1,180 1,180 1,171 1,171 700
2017/06/13 1,170 1,170 1,170 1,170 200
2017/06/12 1,237 1,237 1,170 1,170 500
2017/06/09 1,269 1,269 1,250 1,250 200
2017/06/08 1,235 1,269 1,235 1,269 600
2017/06/07 1,235 1,235 1,235 1,235 200
2017/06/06 1,311 1,311 1,235 1,235 1,400
2017/06/05 1,281 1,310 1,281 1,310 400
2017/06/02 1,270 1,310 1,270 1,281 1,400
2017/06/01 1,210 1,280 1,210 1,270 1,300
2017/05/31 1,170 1,200 1,170 1,200 500
2017/05/30 1,148 1,150 1,147 1,150 700
2017/05/29 1,070 1,200 1,069 1,148 2,200
2017/05/26 1,190 1,190 1,070 1,070 2,100
2017/05/25 1,140 1,200 1,120 1,200 2,900
2017/05/24 1,140 1,140 1,140 1,140 1,100
2017/05/23 1,185 1,185 1,180 1,180 600
2017/05/22 1,190 1,200 1,180 1,190 1,600
2017/05/19 1,151 1,180 1,150 1,180 700
2017/05/18 1,150 1,150 1,140 1,140 400
2017/05/17 1,188 1,188 1,160 1,172 2,300
2017/05/16 1,085 1,140 1,085 1,140 4,500
2017/05/15 935 1,085 935 1,085 1,600
2017/05/11 935 935 935 935 100
2017/05/10 920 920 920 920 200
2017/05/08 942 942 942 942 100
2017/05/02 941 941 941 941 100
2017/05/01 941 941 941 941 100
2017/04/28 939 939 939 939 200
2017/04/26 939 939 939 939 100
2017/04/25 933 933 933 933 100
2017/04/24 921 930 921 930 300
2017/04/12 911 911 911 911 100
2017/04/06 940 940 940 940 100
2017/04/05 930 930 930 930 200
2017/03/30 920 920 920 920 100
2017/03/28 929 929 911 911 300
2017/03/27 930 930 929 929 400
2017/03/24 929 929 929 929 100
2017/03/23 919 929 919 929 200
2017/03/22 917 917 917 917 100
2017/03/21 930 930 930 930 100
2017/03/17 930 930 930 930 400
2017/03/16 927 930 927 930 200
2017/03/15 918 930 918 930 300
2017/03/14 930 930 930 930 600
2017/03/13 921 930 921 930 500
2017/03/09 925 928 925 928 300
2017/03/08 918 918 918 918 2,000
2017/03/06 908 908 908 908 600
2017/02/27 908 908 908 908 200
2017/02/24 908 908 908 908 200
2017/02/23 908 908 908 908 100
2017/02/22 916 916 908 908 200
2017/02/13 907 907 906 907 600
2017/02/10 907 907 907 907 100
2017/02/08 906 906 906 906 100
2017/02/07 907 907 907 907 500
2017/02/02 930 930 930 930 100
2017/02/01 908 938 908 938 500
2017/01/31 951 951 949 950 600
2017/01/30 924 925 924 925 300
2017/01/26 900 900 900 900 200
2017/01/23 915 915 890 890 600
2017/01/20 890 890 890 890 100
2017/01/18 888 898 888 898 300
2017/01/16 899 899 884 884 200
2017/01/12 884 889 884 889 900
2017/01/11 900 925 900 925 600
2017/01/06 890 890 890 890 100
2017/01/04 898 898 898 898 200

このページの先頭へ