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
2021/12/30 1,540 1,540 1,540 1,540 200
2021/12/28 1,620 1,620 1,620 1,620 100
2021/12/27 1,650 1,650 1,650 1,650 100
2021/12/24 1,620 1,650 1,620 1,650 300
2021/12/13 1,700 1,700 1,700 1,700 200
2021/12/09 1,700 1,700 1,700 1,700 200
2021/12/07 1,850 1,850 1,701 1,775 300
2021/12/06 1,850 1,850 1,850 1,850 100
2021/12/01 1,700 1,700 1,700 1,700 1,300
2021/11/29 1,750 1,750 1,750 1,750 100
2021/11/26 1,750 1,750 1,750 1,750 1,000
2021/11/25 1,700 1,700 1,700 1,700 1,000
2021/11/24 1,630 1,630 1,630 1,630 200
2021/11/19 1,570 1,600 1,570 1,600 200
2021/11/18 1,610 1,610 1,610 1,610 2,600
2021/11/17 1,567 1,647 1,527 1,647 300
2021/11/15 1,570 1,685 1,570 1,685 600
2021/11/11 1,580 1,580 1,580 1,580 200
2021/11/10 1,580 1,580 1,580 1,580 200
2021/11/09 1,600 1,650 1,580 1,580 900
2021/11/05 1,649 1,649 1,649 1,649 100
2021/11/04 1,480 1,600 1,480 1,600 900
2021/11/02 1,600 1,600 1,600 1,600 500
2021/11/01 1,740 1,740 1,600 1,600 1,200
2021/10/29 1,610 1,700 1,610 1,700 2,900
2021/10/26 1,575 1,575 1,575 1,575 200
2021/10/25 1,503 1,503 1,503 1,503 200
2021/10/14 1,503 1,503 1,503 1,503 100
2021/10/11 1,503 1,503 1,503 1,503 100
2021/10/05 1,503 1,503 1,503 1,503 100
2021/09/28 1,600 1,600 1,600 1,600 100
2021/09/27 1,600 1,620 1,580 1,620 500
2021/09/24 1,485 1,580 1,485 1,580 900
2021/09/22 1,460 1,460 1,455 1,455 500
2021/09/21 1,600 1,600 1,420 1,480 1,400
2021/09/17 1,380 1,600 1,380 1,600 500
2021/09/16 1,379 1,380 1,379 1,380 300
2021/09/15 1,290 1,290 1,290 1,290 100
2021/09/03 1,350 1,350 1,350 1,350 600
2021/09/02 1,352 1,360 1,350 1,350 500
2021/09/01 1,430 1,430 1,400 1,400 200
2021/08/26 1,400 1,400 1,400 1,400 200
2021/08/18 1,400 1,400 1,400 1,400 200
2021/08/17 1,400 1,400 1,400 1,400 100
2021/08/13 1,440 1,441 1,350 1,380 2,000
2021/08/12 1,547 1,547 1,420 1,470 1,900
2021/08/10 1,560 1,560 1,550 1,550 900
2021/08/06 1,600 1,601 1,555 1,600 2,300
2021/08/05 1,570 1,620 1,550 1,600 2,400
2021/07/30 1,701 1,730 1,701 1,730 700
2021/07/28 1,750 1,750 1,750 1,750 1,200
2021/07/27 1,720 1,770 1,720 1,770 1,100
2021/07/26 1,850 1,900 1,800 1,800 1,800
2021/07/21 1,720 1,941 1,720 1,850 1,900
2021/07/20 1,720 1,720 1,620 1,720 3,800
2021/07/19 1,870 1,870 1,661 1,800 10,100
2021/07/16 2,036 2,036 1,800 1,910 6,100
2021/07/15 2,269 2,275 1,871 1,956 15,000
2021/07/14 2,140 2,199 1,990 2,171 9,400
2021/07/13 1,830 2,130 1,830 1,915 12,100
2021/07/12 1,899 1,900 1,662 1,750 5,400
2021/07/09 1,620 1,800 1,600 1,770 4,400
2021/07/08 1,600 1,695 1,535 1,600 2,900
2021/07/07 1,540 1,600 1,500 1,600 1,400
2021/07/06 1,550 1,600 1,550 1,560 3,900
2021/07/05 1,401 1,455 1,351 1,455 900
2021/07/02 1,370 1,410 1,370 1,401 1,600
2021/07/01 1,470 1,500 1,460 1,460 900
2021/06/30 1,410 1,410 1,410 1,410 200
2021/06/29 1,550 1,610 1,410 1,410 2,900
2021/06/28 1,295 1,512 1,295 1,451 5,500
2021/06/25 1,371 1,430 1,325 1,325 5,200
2021/06/24 1,359 1,383 1,329 1,350 1,500
2021/06/23 1,240 1,378 1,240 1,301 3,000
2021/06/22 1,229 1,370 1,229 1,360 3,400
2021/06/21 1,200 1,200 1,115 1,159 2,200
2021/06/18 1,255 1,289 1,201 1,260 4,200
2021/06/17 1,376 1,376 1,370 1,375 1,800
2021/06/16 1,196 1,376 1,196 1,376 6,600
2021/06/15 1,076 1,076 1,076 1,076 100
2021/06/14 1,060 1,090 1,060 1,076 400
2021/06/11 1,150 1,150 1,150 1,150 100
2021/06/10 1,151 1,151 1,150 1,150 200
2021/06/09 1,214 1,235 1,208 1,210 1,200
2021/06/08 1,004 1,280 1,004 1,208 5,000
2021/06/07 1,005 1,005 1,005 1,005 100
2021/06/02 1,035 1,035 1,035 1,035 100
2021/05/28 1,035 1,035 1,035 1,035 100
2021/05/25 1,035 1,035 1,035 1,035 300
2021/05/24 1,120 1,120 990 1,035 3,900
2021/05/20 1,100 1,100 1,100 1,100 100
2021/05/19 1,030 1,030 1,030 1,030 100
2021/05/18 983 1,030 982 1,030 600
2021/05/17 1,100 1,101 900 1,027 4,700
2021/05/14 1,083 1,100 1,083 1,100 200
2021/05/13 1,113 1,113 1,113 1,113 100
2021/05/12 1,113 1,113 1,113 1,113 300
2021/05/11 1,101 1,110 1,052 1,110 1,400
2021/05/10 1,132 1,138 1,108 1,129 500
2021/05/07 1,102 1,132 1,102 1,132 200
2021/05/06 1,090 1,120 1,090 1,120 400
2021/04/30 1,080 1,120 1,080 1,120 300
2021/04/28 1,094 1,095 1,094 1,095 200
2021/04/27 1,103 1,103 1,095 1,095 200
2021/04/26 1,148 1,150 1,093 1,095 700
2021/04/23 1,073 1,157 1,071 1,071 1,300
2021/04/22 1,119 1,119 1,054 1,073 3,100
2021/04/21 1,400 1,400 1,120 1,209 6,300
2021/04/20 1,430 1,453 1,262 1,400 8,300
2021/04/19 1,050 1,329 1,050 1,202 8,400
2021/04/16 1,029 1,029 1,029 1,029 300
2021/04/15 1,029 1,029 1,029 1,029 100
2021/04/13 1,001 1,001 1,001 1,001 100
2021/04/12 1,010 1,010 1,001 1,001 200
2021/04/09 1,010 1,010 1,010 1,010 100
2021/04/08 1,011 1,029 1,011 1,011 700
2021/04/06 1,030 1,030 1,030 1,030 100
2021/04/05 1,060 1,060 1,060 1,060 100
2021/03/29 1,055 1,100 1,055 1,070 900
2021/03/26 1,050 1,055 1,048 1,055 300
2021/03/23 1,028 1,028 1,028 1,028 200
2021/03/22 1,031 1,031 1,031 1,031 100
2021/03/19 1,028 1,031 1,028 1,031 200
2021/03/18 1,001 1,029 1,001 1,029 300
2021/03/17 1,028 1,028 1,028 1,028 100
2021/03/16 1,028 1,028 1,001 1,001 400
2021/03/12 1,028 1,028 1,028 1,028 200
2021/03/10 995 1,000 995 1,000 300
2021/03/08 995 995 995 995 200
2021/03/02 958 995 958 995 500
2021/03/01 958 958 958 958 300
2021/02/25 958 958 958 958 700
2021/02/24 980 980 958 958 1,100
2021/02/22 1,000 1,000 980 980 1,800
2021/02/19 994 994 993 993 200
2021/02/18 1,005 1,005 1,005 1,005 400
2021/02/17 981 990 981 990 200
2021/02/16 980 990 980 980 1,800
2021/02/15 1,050 1,050 971 980 3,600
2021/02/12 1,050 1,051 1,030 1,030 900
2021/02/09 1,109 1,109 1,055 1,065 900
2021/02/03 1,085 1,109 1,085 1,109 200
2021/02/02 1,060 1,085 1,060 1,085 300
2021/02/01 1,060 1,060 1,060 1,060 1,500
2021/01/29 1,070 1,071 1,070 1,070 1,200
2021/01/28 1,072 1,072 1,070 1,070 2,900
2021/01/27 1,109 1,118 1,109 1,118 200
2021/01/26 1,072 1,108 1,072 1,108 300
2021/01/25 1,097 1,097 1,097 1,097 400
2021/01/22 1,073 1,097 1,073 1,097 300
2021/01/21 1,103 1,103 1,103 1,103 100
2021/01/20 1,100 1,103 1,081 1,103 300
2021/01/19 1,078 1,085 1,075 1,083 1,100
2021/01/18 1,090 1,090 1,086 1,086 300
2021/01/15 1,138 1,138 1,090 1,120 900
2021/01/14 1,089 1,120 1,089 1,120 1,800
2021/01/13 1,062 1,089 1,056 1,089 1,000
2021/01/12 1,106 1,106 1,060 1,092 2,300
2021/01/08 1,110 1,110 1,106 1,106 300
2021/01/07 1,131 1,135 1,106 1,121 2,200
2021/01/06 1,180 1,190 1,116 1,140 3,500
2021/01/05 1,201 1,206 1,190 1,203 900
2021/01/04 1,272 1,272 1,231 1,238 400

このページの先頭へ