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
2018/12/28 1,335 1,335 1,335 1,335 500
2018/12/27 1,395 1,395 1,335 1,335 700
2018/12/26 1,295 1,325 1,295 1,325 700
2018/12/25 1,350 1,350 1,225 1,255 3,400
2018/12/21 1,425 1,425 1,335 1,380 1,800
2018/12/20 1,540 1,540 1,421 1,440 1,400
2018/12/17 1,640 1,640 1,635 1,635 500
2018/12/14 1,540 1,640 1,540 1,640 900
2018/12/13 1,540 1,580 1,540 1,580 300
2018/12/12 1,580 1,580 1,580 1,580 200
2018/12/11 1,582 1,595 1,521 1,595 1,000
2018/12/10 1,602 1,602 1,584 1,600 300
2018/12/07 1,620 1,620 1,610 1,610 300
2018/12/06 1,640 1,640 1,640 1,640 100
2018/12/03 1,720 1,720 1,720 1,720 1,000
2018/11/30 1,640 1,720 1,640 1,720 2,900
2018/11/29 1,650 1,650 1,640 1,640 300
2018/11/28 1,610 1,630 1,610 1,630 200
2018/11/27 1,690 1,690 1,690 1,690 300
2018/11/26 1,620 1,650 1,620 1,650 800
2018/11/21 1,605 1,620 1,588 1,620 900
2018/11/20 1,640 1,640 1,640 1,640 100
2018/11/19 1,650 1,650 1,640 1,640 600
2018/11/16 1,700 1,700 1,700 1,700 500
2018/11/15 1,727 1,727 1,687 1,700 1,400
2018/11/14 1,760 1,760 1,693 1,693 1,300
2018/11/13 1,775 1,775 1,760 1,760 600
2018/11/12 1,790 1,800 1,790 1,800 1,700
2018/11/09 1,790 1,790 1,790 1,790 300
2018/11/08 1,770 1,800 1,764 1,800 1,100
2018/11/07 1,750 1,750 1,750 1,750 600
2018/11/06 1,750 1,750 1,750 1,750 1,100
2018/11/05 1,700 1,750 1,700 1,750 2,500
2018/11/02 1,603 1,680 1,603 1,680 800
2018/11/01 1,681 1,699 1,619 1,620 700
2018/10/31 1,650 1,680 1,650 1,680 1,200
2018/10/30 1,649 1,680 1,648 1,680 500
2018/10/29 1,620 1,650 1,620 1,650 300
2018/10/26 1,649 1,700 1,582 1,650 2,100
2018/10/25 1,610 1,649 1,583 1,649 1,900
2018/10/24 1,601 1,650 1,580 1,650 4,700
2018/10/23 1,601 1,601 1,601 1,601 300
2018/10/19 1,602 1,650 1,602 1,610 3,300
2018/10/18 1,660 1,660 1,660 1,660 200
2018/10/17 1,620 1,620 1,620 1,620 200
2018/10/15 1,570 1,610 1,570 1,610 3,200
2018/10/12 1,620 1,624 1,600 1,610 2,100
2018/10/11 1,650 1,660 1,611 1,660 2,200
2018/10/10 1,790 1,790 1,660 1,714 1,600
2018/10/09 1,800 1,800 1,790 1,790 1,000
2018/10/04 1,760 1,800 1,760 1,800 600
2018/10/03 1,790 1,825 1,770 1,770 700
2018/10/02 1,835 1,835 1,805 1,808 1,400
2018/10/01 1,727 1,850 1,723 1,795 4,600
2018/09/28 1,760 1,778 1,760 1,778 1,100
2018/09/27 1,705 1,760 1,700 1,725 2,700
2018/09/26 1,702 1,702 1,702 1,702 300
2018/09/25 1,720 1,744 1,705 1,739 1,700
2018/09/21 1,720 1,720 1,613 1,664 6,400
2018/09/20 1,805 1,805 1,723 1,723 1,900
2018/09/19 1,879 1,900 1,790 1,825 7,300
2018/09/18 1,860 1,860 1,730 1,820 6,500
2018/09/14 1,765 1,880 1,759 1,780 13,400
2018/09/13 1,700 1,739 1,660 1,715 15,100
2018/09/12 1,650 1,710 1,650 1,704 7,400
2018/09/11 1,580 1,650 1,545 1,545 6,300
2018/09/10 1,547 1,580 1,547 1,580 1,700
2018/09/07 1,540 1,565 1,540 1,550 2,000
2018/09/05 1,490 1,534 1,490 1,501 1,200
2018/09/04 1,502 1,502 1,500 1,500 200
2018/09/03 1,461 1,461 1,461 1,461 100
2018/08/31 1,540 1,540 1,500 1,501 700
2018/08/30 1,510 1,610 1,510 1,560 27,100
2018/08/29 1,475 1,490 1,475 1,480 1,400
2018/08/28 1,435 1,460 1,435 1,435 1,300
2018/08/27 1,381 1,435 1,381 1,435 400
2018/08/21 1,351 1,351 1,351 1,351 100
2018/08/15 1,392 1,410 1,380 1,410 1,800
2018/08/09 1,450 1,450 1,450 1,450 200
2018/08/07 1,449 1,449 1,449 1,449 400
2018/08/06 1,400 1,400 1,400 1,400 200
2018/08/02 1,378 1,418 1,378 1,400 2,900
2018/07/30 1,480 1,485 1,480 1,485 200
2018/07/27 1,488 1,488 1,480 1,480 900
2018/07/26 1,440 1,520 1,440 1,490 3,000
2018/07/25 1,367 1,400 1,367 1,400 300
2018/07/24 1,367 1,367 1,367 1,367 100
2018/07/23 1,363 1,393 1,339 1,339 400
2018/07/20 1,349 1,349 1,328 1,333 300
2018/07/19 1,349 1,349 1,349 1,349 200
2018/07/18 1,325 1,326 1,325 1,326 800
2018/07/13 1,323 1,348 1,323 1,325 500
2018/07/10 1,323 1,323 1,322 1,322 1,100
2018/07/09 1,320 1,320 1,320 1,320 100
2018/07/06 1,311 1,330 1,311 1,330 300
2018/07/05 1,340 1,340 1,340 1,340 200
2018/07/04 1,340 1,340 1,340 1,340 200
2018/07/03 1,339 1,370 1,339 1,370 700
2018/07/02 1,370 1,380 1,370 1,380 400
2018/06/29 1,400 1,400 1,363 1,363 1,100
2018/06/28 1,402 1,420 1,400 1,420 700
2018/06/27 1,459 1,459 1,459 1,459 100
2018/06/25 1,401 1,401 1,401 1,401 400
2018/06/22 1,401 1,401 1,401 1,401 100
2018/06/21 1,414 1,414 1,414 1,414 100
2018/06/19 1,415 1,415 1,415 1,415 200
2018/06/18 1,390 1,419 1,390 1,390 2,400
2018/06/15 1,380 1,390 1,380 1,390 2,500
2018/06/14 1,390 1,390 1,390 1,390 500
2018/06/13 1,380 1,380 1,380 1,380 500
2018/06/12 1,400 1,400 1,395 1,395 200
2018/06/08 1,400 1,400 1,400 1,400 300
2018/06/07 1,400 1,400 1,400 1,400 100
2018/06/06 1,400 1,400 1,395 1,395 600
2018/06/04 1,400 1,430 1,400 1,430 700
2018/06/01 1,395 1,395 1,395 1,395 200
2018/05/30 1,391 1,391 1,391 1,391 500
2018/05/29 1,390 1,391 1,390 1,391 1,100
2018/05/28 1,450 1,450 1,450 1,450 200
2018/05/25 1,460 1,460 1,450 1,450 400
2018/05/24 1,450 1,450 1,450 1,450 500
2018/05/23 1,430 1,450 1,420 1,450 900
2018/05/22 1,440 1,441 1,405 1,405 900
2018/05/21 1,420 1,440 1,420 1,420 1,400
2018/05/18 1,400 1,410 1,400 1,410 1,400
2018/05/17 1,435 1,435 1,400 1,402 3,100
2018/05/16 1,460 1,460 1,435 1,435 1,200
2018/05/15 1,565 1,565 1,460 1,460 3,200
2018/05/14 1,380 1,596 1,380 1,596 1,600
2018/05/11 1,380 1,380 1,380 1,380 800
2018/05/09 1,380 1,380 1,380 1,380 100
2018/05/02 1,380 1,380 1,380 1,380 200
2018/05/01 1,380 1,380 1,380 1,380 300
2018/04/27 1,380 1,380 1,380 1,380 300
2018/04/26 1,410 1,419 1,370 1,370 900
2018/04/24 1,359 1,359 1,350 1,350 1,300
2018/04/23 1,325 1,359 1,325 1,359 700
2018/04/20 1,350 1,365 1,315 1,315 800
2018/04/19 1,329 1,340 1,329 1,340 900
2018/04/18 1,360 1,360 1,310 1,310 1,900
2018/04/17 1,370 1,370 1,370 1,370 100
2018/04/16 1,430 1,430 1,430 1,430 100
2018/04/13 1,400 1,400 1,400 1,400 200
2018/04/12 1,360 1,400 1,360 1,400 800
2018/04/11 1,388 1,450 1,388 1,390 1,600
2018/04/10 1,401 1,418 1,401 1,418 200
2018/04/09 1,420 1,420 1,371 1,371 2,400
2018/04/06 1,420 1,460 1,400 1,460 1,100
2018/04/05 1,394 1,400 1,394 1,400 300
2018/04/04 1,385 1,407 1,385 1,407 500
2018/04/03 1,450 1,450 1,366 1,410 1,000
2018/04/02 1,360 1,499 1,360 1,450 5,000
2018/03/30 1,352 1,360 1,350 1,358 600
2018/03/29 1,325 1,539 1,322 1,322 5,800
2018/03/28 1,382 1,382 1,290 1,325 6,700
2018/03/27 1,450 1,480 1,440 1,465 1,500
2018/03/26 1,490 1,490 1,456 1,456 1,300
2018/03/23 1,532 1,645 1,490 1,490 7,500
2018/03/22 1,630 1,630 1,572 1,572 1,100
2018/03/20 1,590 1,592 1,552 1,592 1,100
2018/03/19 1,660 1,681 1,577 1,590 10,800
2018/03/16 1,955 1,955 1,605 1,760 21,100
2018/03/15 2,020 2,020 1,955 1,995 1,300
2018/03/14 2,050 2,050 2,050 2,050 700
2018/03/13 2,026 2,026 2,026 2,026 300
2018/03/12 2,100 2,100 2,065 2,065 600
2018/03/08 2,100 2,150 2,100 2,150 400
2018/03/07 2,009 2,059 2,009 2,059 1,300
2018/03/06 2,005 2,200 2,005 2,150 2,100
2018/03/05 2,180 2,180 2,055 2,100 1,300
2018/03/02 2,112 2,170 2,112 2,170 1,100
2018/03/01 2,178 2,228 2,120 2,210 4,500
2018/02/28 2,250 2,279 2,200 2,278 800
2018/02/27 2,268 2,350 2,268 2,280 1,300
2018/02/26 2,300 2,300 2,200 2,300 1,000
2018/02/23 2,300 2,305 2,150 2,305 1,900
2018/02/22 2,300 2,300 2,250 2,250 500
2018/02/21 2,288 2,310 2,288 2,300 2,400
2018/02/20 2,221 2,268 2,200 2,268 2,600
2018/02/19 2,148 2,222 2,121 2,200 3,700
2018/02/16 1,957 2,059 1,957 2,059 1,900
2018/02/15 1,872 1,947 1,832 1,947 4,200
2018/02/14 2,035 2,035 1,812 1,872 6,200
2018/02/13 2,215 2,215 2,070 2,070 2,700
2018/02/09 2,200 2,240 2,150 2,200 4,000
2018/02/08 2,265 2,300 2,210 2,275 2,100
2018/02/07 2,190 2,370 2,190 2,265 1,800
2018/02/06 2,183 2,300 2,140 2,140 3,100
2018/02/05 2,465 2,465 2,300 2,433 8,000
2018/02/02 2,430 2,465 2,400 2,465 5,400
2018/02/01 2,379 2,380 2,350 2,380 3,800
2018/01/31 2,350 2,355 2,350 2,355 1,000
2018/01/30 2,330 2,330 2,330 2,330 200
2018/01/29 2,310 2,390 2,310 2,350 300
2018/01/26 2,300 2,300 2,300 2,300 200
2018/01/25 2,300 2,300 2,300 2,300 100
2018/01/24 2,244 2,300 2,244 2,261 800
2018/01/23 2,320 2,350 2,320 2,344 900
2018/01/22 2,288 2,300 2,288 2,300 400
2018/01/19 2,288 2,288 2,238 2,288 500
2018/01/18 2,314 2,314 2,230 2,285 1,000
2018/01/17 2,279 2,300 2,279 2,300 500
2018/01/16 2,291 2,291 2,200 2,274 1,500
2018/01/15 2,290 2,300 2,200 2,290 2,200
2018/01/12 2,160 2,225 2,160 2,225 1,000
2018/01/11 2,160 2,160 2,120 2,120 500
2018/01/10 2,210 2,210 2,185 2,210 1,000
2018/01/09 2,040 2,210 2,040 2,210 6,100
2018/01/05 2,030 2,030 2,020 2,030 600
2018/01/04 2,000 2,020 2,000 2,020 1,900

このページの先頭へ