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
2020/12/30 1,260 1,350 1,230 1,300 1,400
2020/12/29 1,180 1,300 1,173 1,290 3,100
2020/12/28 1,201 1,220 1,150 1,200 2,700
2020/12/25 1,230 1,230 1,205 1,220 1,300
2020/12/24 1,250 1,250 1,205 1,216 3,700
2020/12/23 1,250 1,301 1,234 1,250 2,500
2020/12/22 1,360 1,360 1,217 1,291 3,900
2020/12/21 1,200 1,429 1,180 1,330 6,700
2020/12/18 1,350 1,370 1,220 1,220 7,200
2020/12/17 1,200 1,340 1,155 1,280 6,300
2020/12/16 1,350 1,374 1,200 1,200 10,000
2020/12/15 1,352 1,621 1,330 1,410 24,000
2020/12/14 1,330 1,391 1,295 1,322 12,700
2020/12/11 1,498 1,498 1,370 1,390 25,400
2020/12/10 1,860 1,900 1,537 1,538 72,800
2020/12/09 2,044 2,044 1,710 2,037 55,500
2020/12/08 1,524 1,644 1,410 1,644 22,000
2020/12/07 1,074 1,344 1,045 1,344 15,500
2020/12/04 891 1,044 891 1,044 5,700
2020/12/03 920 920 894 894 200
2020/12/02 905 905 905 905 1,300
2020/12/01 925 950 890 950 800
2020/11/26 880 880 880 880 100
2020/11/25 880 880 880 880 100
2020/11/19 865 865 865 865 300
2020/11/12 895 895 895 895 200
2020/11/10 890 895 890 895 600
2020/11/09 890 890 890 890 200
2020/11/04 889 889 889 889 100
2020/11/02 889 889 889 889 200
2020/10/26 902 902 898 898 300
2020/10/23 900 900 898 898 600
2020/10/20 898 898 898 898 100
2020/10/19 886 886 886 886 200
2020/10/16 886 886 886 886 300
2020/10/08 886 886 886 886 100
2020/10/06 900 900 900 900 1,700
2020/09/30 821 900 821 900 300
2020/09/29 881 881 881 881 500
2020/09/25 881 881 881 881 100
2020/09/24 875 880 875 880 300
2020/09/23 871 871 871 871 200
2020/09/16 885 885 880 880 200
2020/09/11 900 900 900 900 100
2020/09/01 900 950 900 950 500
2020/08/31 888 888 888 888 500
2020/08/28 851 851 847 848 1,300
2020/08/27 855 855 855 855 200
2020/08/26 860 860 860 860 300
2020/08/25 874 874 860 860 300
2020/08/21 846 846 846 846 1,000
2020/08/20 851 851 851 851 100
2020/08/19 851 851 851 851 600
2020/08/18 860 860 860 860 200
2020/08/14 868 868 850 850 400
2020/08/13 868 868 868 868 100
2020/08/11 853 853 853 853 100
2020/08/05 853 853 853 853 1,400
2020/07/31 853 853 853 853 200
2020/07/30 900 900 862 862 400
2020/07/29 870 870 862 862 300
2020/07/28 862 862 862 862 600
2020/07/21 850 850 850 850 100
2020/07/10 841 841 841 841 100
2020/07/09 840 840 840 840 500
2020/07/07 841 841 841 841 100
2020/07/06 855 855 855 855 100
2020/07/03 840 855 840 855 400
2020/07/02 869 869 869 869 100
2020/07/01 850 850 840 840 600
2020/06/30 840 840 840 840 500
2020/06/29 837 841 837 840 900
2020/06/26 830 837 830 837 200
2020/06/25 823 823 823 823 100
2020/06/19 801 810 801 810 700
2020/06/17 801 806 801 806 200
2020/06/16 835 835 786 801 1,200
2020/06/12 835 835 835 835 700
2020/06/11 820 835 820 835 300
2020/06/10 850 850 850 850 200
2020/06/09 843 843 843 843 100
2020/06/08 840 840 840 840 400
2020/06/05 800 830 800 830 200
2020/06/04 806 806 806 806 200
2020/06/02 812 812 812 812 500
2020/05/25 800 800 800 800 300
2020/05/21 800 800 800 800 200
2020/05/20 799 799 799 799 500
2020/05/15 799 799 799 799 100
2020/05/14 799 799 799 799 100
2020/05/11 790 838 790 838 800
2020/05/08 850 850 850 850 100
2020/04/30 780 850 780 850 400
2020/04/28 840 840 840 840 200
2020/04/27 840 840 840 840 100
2020/04/24 810 820 800 820 600
2020/04/23 815 815 810 810 200
2020/04/20 750 750 750 750 300
2020/03/31 875 875 750 750 600
2020/03/19 755 755 750 750 400
2020/03/18 740 740 740 740 300
2020/03/17 740 740 730 730 600
2020/03/16 740 740 740 740 100
2020/03/13 750 750 740 740 1,700
2020/03/12 825 825 801 801 2,000
2020/03/11 825 825 820 820 1,200
2020/03/10 815 815 815 815 2,100
2020/03/09 828 828 813 815 1,700
2020/03/06 850 850 850 850 100
2020/03/05 853 853 853 853 700
2020/03/04 823 823 823 823 500
2020/03/02 853 853 853 853 100
2020/02/28 881 885 850 850 3,400
2020/02/27 935 935 920 920 1,500
2020/02/26 944 948 935 938 800
2020/02/25 990 1,050 950 950 600
2020/02/17 990 990 990 990 500
2020/02/14 990 990 990 990 100
2020/02/13 933 957 933 957 500
2020/02/12 945 945 945 945 200
2020/02/10 940 940 940 940 100
2020/02/07 930 975 930 975 300
2020/02/05 944 944 944 944 100
2020/02/03 914 944 914 944 500
2020/01/31 935 946 931 944 2,000
2020/01/30 1,100 1,105 931 947 9,000
2020/01/29 1,148 1,148 1,105 1,105 1,800
2020/01/28 1,100 1,145 1,100 1,145 400
2020/01/27 1,120 1,148 1,090 1,090 1,700
2020/01/24 1,090 1,148 1,090 1,120 1,100
2020/01/23 1,090 1,200 1,090 1,090 6,200
2020/01/22 1,065 1,080 1,065 1,080 1,200
2020/01/21 1,090 1,090 1,080 1,080 2,000
2020/01/20 1,100 1,100 1,100 1,100 1,000
2020/01/17 1,050 1,100 1,050 1,100 2,000
2020/01/16 1,045 1,050 1,045 1,050 300
2020/01/15 1,045 1,045 1,045 1,045 2,400
2020/01/14 1,045 1,045 1,045 1,045 4,000
2020/01/10 1,030 1,050 1,030 1,050 500
2020/01/09 1,020 1,060 1,017 1,017 2,700
2020/01/08 1,010 1,013 940 1,013 1,100
2020/01/07 930 1,010 930 1,010 5,300
2020/01/06 939 945 939 945 1,200

このページの先頭へ