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
2019/12/27 939 939 939 939 100
2019/12/26 909 930 909 930 2,700
2019/12/25 910 915 909 909 2,000
2019/12/24 899 909 899 909 1,000
2019/12/23 896 900 891 891 1,000
2019/12/20 891 891 890 890 1,200
2019/12/19 893 900 890 891 1,200
2019/12/18 908 908 894 894 500
2019/12/17 893 900 893 900 1,000
2019/12/16 925 925 893 894 1,500
2019/12/13 900 910 900 910 700
2019/12/12 902 910 900 900 3,300
2019/12/11 910 910 910 910 300
2019/12/10 902 909 901 909 900
2019/12/09 905 905 905 905 2,100
2019/12/06 906 915 906 906 1,700
2019/12/05 906 908 906 908 300
2019/12/04 910 910 910 910 100
2019/12/03 910 910 910 910 400
2019/12/02 917 917 917 917 500
2019/11/28 932 932 932 932 200
2019/11/27 932 932 932 932 100
2019/11/26 908 923 908 923 1,200
2019/11/25 915 925 908 908 1,400
2019/11/21 917 917 910 910 1,200
2019/11/20 950 950 947 947 200
2019/11/19 911 920 911 920 600
2019/11/18 930 930 916 916 800
2019/11/15 936 936 920 920 600
2019/11/14 936 936 936 936 300
2019/11/13 933 935 933 935 2,200
2019/11/12 985 1,000 985 1,000 200
2019/11/11 975 975 975 975 200
2019/11/08 980 980 980 980 400
2019/11/07 982 982 982 982 100
2019/11/06 983 983 983 983 100
2019/11/05 984 984 984 984 300
2019/11/01 985 985 985 985 100
2019/10/31 985 985 985 985 100
2019/10/29 965 970 955 970 2,000
2019/10/28 950 964 950 955 500
2019/10/25 935 950 930 950 500
2019/10/24 922 927 922 927 300
2019/10/23 915 922 915 922 300
2019/10/17 910 910 910 910 100
2019/10/16 920 920 905 910 300
2019/10/15 920 920 920 920 100
2019/10/11 920 920 920 920 100
2019/10/09 905 905 905 905 100
2019/10/07 910 910 910 910 100
2019/10/04 910 910 903 905 1,600
2019/10/02 915 915 911 911 700
2019/10/01 923 930 915 915 300
2019/09/26 907 908 907 908 800
2019/09/25 923 923 905 919 1,400
2019/09/24 905 918 905 908 2,300
2019/09/19 930 933 930 933 200
2019/09/18 967 982 967 975 3,300
2019/09/17 920 995 900 995 800
2019/09/13 911 923 900 923 600
2019/09/12 920 920 920 920 200
2019/09/11 910 915 910 915 500
2019/09/09 915 915 915 915 100
2019/09/06 870 910 870 900 4,800
2019/09/05 879 879 879 879 300
2019/09/04 879 879 879 879 200
2019/09/03 865 879 865 879 500
2019/09/02 888 888 855 855 2,000
2019/08/30 888 888 888 888 200
2019/08/29 888 888 888 888 1,000
2019/08/28 900 900 900 900 200
2019/08/27 903 903 903 903 100
2019/08/26 910 910 903 903 500
2019/08/23 917 918 911 911 700
2019/08/22 917 917 917 917 200
2019/08/21 918 918 917 917 1,200
2019/08/19 932 932 917 917 300
2019/08/16 915 917 909 917 2,200
2019/08/15 940 940 920 920 700
2019/08/14 945 945 940 940 400
2019/08/13 941 945 940 945 600
2019/08/09 1,061 1,061 959 959 1,800
2019/08/08 1,060 1,060 1,060 1,060 500
2019/08/06 1,060 1,060 1,060 1,060 200
2019/07/31 1,080 1,080 1,078 1,078 300
2019/07/30 1,082 1,082 1,082 1,082 100
2019/07/26 1,090 1,090 1,090 1,090 200
2019/07/25 1,090 1,090 1,090 1,090 700
2019/07/24 1,082 1,090 1,082 1,090 500
2019/07/19 1,090 1,090 1,090 1,090 200
2019/07/18 1,092 1,092 1,090 1,090 400
2019/07/16 1,091 1,091 1,091 1,091 100
2019/07/11 1,091 1,121 1,091 1,121 200
2019/07/10 1,100 1,100 1,100 1,100 300
2019/07/09 1,100 1,100 1,100 1,100 800
2019/07/05 1,100 1,110 1,100 1,110 200
2019/07/04 1,138 1,138 1,108 1,108 800
2019/07/03 1,093 1,100 1,093 1,100 300
2019/07/02 1,119 1,119 1,119 1,119 200
2019/07/01 1,120 1,120 1,090 1,090 400
2019/06/26 1,080 1,081 1,080 1,080 400
2019/06/25 1,120 1,120 1,073 1,100 500
2019/06/24 1,120 1,120 1,120 1,120 100
2019/06/19 1,122 1,122 1,122 1,122 100
2019/06/12 1,090 1,090 1,090 1,090 200
2019/06/10 1,089 1,090 1,089 1,090 400
2019/06/07 1,062 1,062 1,062 1,062 100
2019/06/06 1,060 1,060 1,060 1,060 100
2019/06/05 1,106 1,106 1,106 1,106 200
2019/06/03 1,075 1,075 1,075 1,075 100
2019/05/31 1,105 1,105 1,105 1,105 100
2019/05/30 1,105 1,105 1,105 1,105 200
2019/05/27 1,105 1,105 1,105 1,105 100
2019/05/24 1,105 1,105 1,105 1,105 400
2019/05/23 1,102 1,105 1,102 1,105 300
2019/05/21 1,110 1,110 1,103 1,103 200
2019/05/20 1,119 1,119 1,110 1,110 600
2019/05/17 1,105 1,119 1,105 1,119 600
2019/05/16 1,110 1,130 1,100 1,130 2,500
2019/05/15 1,200 1,200 1,200 1,200 200
2019/05/14 1,140 1,200 1,140 1,200 300
2019/05/13 1,126 1,126 1,126 1,126 200
2019/05/10 1,126 1,126 1,126 1,126 900
2019/05/09 1,138 1,140 1,124 1,124 600
2019/05/08 1,136 1,138 1,136 1,138 500
2019/04/26 1,134 1,135 1,134 1,135 200
2019/04/25 1,134 1,134 1,134 1,134 200
2019/04/24 1,131 1,161 1,131 1,132 500
2019/04/23 1,134 1,134 1,131 1,131 500
2019/04/17 1,134 1,134 1,134 1,134 200
2019/04/16 1,163 1,163 1,135 1,137 400
2019/04/12 1,133 1,133 1,133 1,133 100
2019/04/11 1,129 1,149 1,129 1,147 500
2019/04/10 1,142 1,174 1,141 1,171 400
2019/04/09 1,148 1,148 1,147 1,147 600
2019/04/08 1,136 1,169 1,136 1,169 2,300
2019/04/05 1,128 1,138 1,100 1,138 2,200
2019/04/04 1,104 1,116 1,104 1,113 1,100
2019/04/02 1,150 1,150 1,127 1,130 700
2019/04/01 1,156 1,156 1,112 1,125 4,300
2019/03/29 1,190 1,190 1,185 1,185 600
2019/03/28 1,200 1,218 1,200 1,205 1,600
2019/03/26 1,180 1,217 1,178 1,217 1,000
2019/03/25 1,217 1,217 1,174 1,174 1,300
2019/03/22 1,220 1,220 1,220 1,220 100
2019/03/20 1,190 1,220 1,190 1,220 300
2019/03/19 1,190 1,200 1,177 1,177 1,800
2019/03/18 1,185 1,195 1,165 1,195 3,900
2019/03/15 1,255 1,255 1,206 1,215 3,200
2019/03/14 1,290 1,290 1,252 1,252 400
2019/03/13 1,260 1,280 1,260 1,280 200
2019/03/12 1,280 1,299 1,252 1,280 3,100
2019/03/11 1,268 1,297 1,267 1,272 600
2019/03/08 1,300 1,300 1,281 1,281 300
2019/03/07 1,334 1,334 1,334 1,334 100
2019/03/04 1,334 1,334 1,334 1,334 200
2019/02/26 1,320 1,320 1,310 1,310 800
2019/02/25 1,311 1,315 1,311 1,311 500
2019/02/22 1,296 1,311 1,278 1,311 1,100
2019/02/21 1,326 1,326 1,326 1,326 200
2019/02/20 1,300 1,300 1,300 1,300 200
2019/02/19 1,310 1,315 1,291 1,296 500
2019/02/18 1,345 1,350 1,340 1,340 1,200
2019/02/15 1,302 1,305 1,245 1,285 2,500
2019/02/14 1,353 1,360 1,323 1,355 1,200
2019/02/13 1,400 1,410 1,400 1,410 300
2019/02/12 1,380 1,400 1,370 1,370 600
2019/02/08 1,390 1,390 1,390 1,390 700
2019/02/06 1,400 1,400 1,400 1,400 100
2019/02/05 1,335 1,400 1,335 1,400 500
2019/02/04 1,330 1,335 1,330 1,335 200
2019/02/01 1,350 1,350 1,330 1,330 400
2019/01/30 1,378 1,378 1,378 1,378 200
2019/01/29 1,392 1,392 1,380 1,380 500
2019/01/28 1,354 1,400 1,340 1,400 2,000
2019/01/25 1,342 1,342 1,323 1,340 1,300
2019/01/24 1,332 1,342 1,324 1,342 1,700
2019/01/23 1,380 1,380 1,360 1,360 600
2019/01/21 1,371 1,390 1,350 1,350 700
2019/01/18 1,350 1,360 1,350 1,360 1,100
2019/01/17 1,302 1,365 1,302 1,365 600
2019/01/16 1,331 1,331 1,300 1,300 300
2019/01/15 1,331 1,331 1,331 1,331 200
2019/01/11 1,330 1,330 1,330 1,330 300
2019/01/10 1,360 1,360 1,360 1,360 100
2019/01/09 1,335 1,335 1,335 1,335 300
2019/01/07 1,365 1,365 1,365 1,365 900
2019/01/04 1,275 1,275 1,275 1,275 100

このページの先頭へ