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

中山福(7442)の株価時系列情報

中山福(7442)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
2026/08/07 490 490 486 487 3,200
2026/08/06 488 490 485 485 4,300
2026/08/05 491 491 486 490 7,700
2026/08/04 497 497 488 491 9,200
2026/08/03 482 494 482 492 17,100
2026/07/31 497 498 496 498 6,200
2026/07/30 497 498 496 497 7,800
2026/07/29 496 497 492 496 7,700
2026/07/28 496 496 493 494 4,700
2026/07/27 490 496 490 496 10,600
2026/07/24 493 493 486 489 9,700
2026/07/23 489 491 489 491 8,800
2026/07/22 483 487 483 486 3,400
2026/07/21 483 487 482 483 7,300
2026/07/17 493 493 480 482 17,100
2026/07/16 487 490 486 490 6,300
2026/07/15 485 487 484 485 4,800
2026/07/14 480 486 480 483 2,400
2026/07/13 485 487 479 480 5,500
2026/07/10 483 483 478 478 4,300
2026/07/09 487 487 481 485 8,900
2026/07/08 481 483 481 483 4,400
2026/07/07 480 482 480 481 4,400
2026/07/06 476 479 476 477 6,200
2026/07/03 472 477 472 476 11,200
2026/07/02 469 473 469 471 4,500
2026/07/01 469 470 466 469 2,500
2026/06/30 469 472 468 471 4,500
2026/06/29 464 469 464 469 4,100
2026/06/26 465 466 462 463 8,900
2026/06/25 474 474 466 466 12,900
2026/06/24 471 474 470 473 5,700
2026/06/23 474 475 470 470 6,800
2026/06/22 479 479 473 474 8,400
2026/06/19 485 485 476 479 23,500
2026/06/18 471 479 469 478 16,500
2026/06/17 471 472 466 468 14,600
2026/06/16 472 472 461 465 13,500
2026/06/15 482 482 474 474 11,000
2026/06/12 485 485 477 483 93,200
2026/06/11 477 477 471 477 8,900
2026/06/10 470 480 470 479 19,800
2026/06/09 460 470 460 470 18,100
2026/06/08 453 459 452 459 10,400
2026/06/05 451 458 451 458 9,800
2026/06/04 448 449 443 449 12,600
2026/06/03 442 451 438 448 12,200
2026/06/02 450 450 435 439 21,500
2026/06/01 452 453 448 448 11,400
2026/05/29 450 450 448 450 5,400
2026/05/28 448 449 446 448 5,300
2026/05/27 448 450 446 447 6,100
2026/05/26 448 448 443 447 3,800
2026/05/25 445 450 445 448 11,000
2026/05/22 442 445 440 445 10,500
2026/05/21 444 444 440 442 5,300
2026/05/20 452 452 438 442 25,600
2026/05/19 444 450 443 450 8,900
2026/05/18 446 449 444 445 5,500
2026/05/15 447 448 441 446 7,300
2026/05/14 443 446 442 444 6,300
2026/05/13 442 444 442 443 8,200
2026/05/12 454 454 443 446 9,900
2026/05/11 456 459 448 450 10,500
2026/05/08 443 460 443 455 22,200
2026/05/07 445 445 442 443 5,300
2026/05/01 442 445 442 445 5,300
2026/04/30 439 442 439 441 6,700
2026/04/28 442 442 439 442 6,100
2026/04/27 448 448 440 440 11,400
2026/04/24 452 452 447 448 10,800
2026/04/23 451 451 449 451 3,900
2026/04/22 450 451 448 449 8,000
2026/04/21 453 453 452 452 5,400
2026/04/20 456 456 453 454 13,400
2026/04/17 452 454 451 454 7,300
2026/04/16 452 454 452 454 4,100
2026/04/15 448 451 448 451 4,300
2026/04/14 450 451 447 447 4,700
2026/04/13 451 451 445 447 10,100
2026/04/10 452 452 450 451 7,700
2026/04/09 452 453 451 452 7,600
2026/04/08 453 455 451 452 10,700
2026/04/07 452 456 452 452 6,300
2026/04/06 460 460 452 452 9,600
2026/04/03 459 460 455 457 7,400
2026/03/27 480 491 480 491 72,700
2026/03/26 480 482 477 480 27,300
2026/03/25 481 481 474 479 17,500
2026/03/24 474 474 464 470 16,600
2026/03/23 465 470 457 460 30,700
2026/03/19 475 481 461 465 33,500
2026/03/18 477 480 475 478 12,600
2026/03/17 471 478 471 475 7,800
2026/03/16 462 467 462 465 10,900
2026/03/13 461 463 460 462 13,700
2026/03/12 470 470 462 462 11,700
2026/03/11 465 475 465 472 9,700
2026/03/10 465 468 463 463 9,500
2026/03/09 472 472 450 461 31,000
2026/03/06 470 476 470 473 6,000
2026/03/05 465 474 465 473 18,400
2026/03/04 481 482 466 466 55,700
2026/03/03 488 489 485 486 9,500
2026/03/02 485 488 485 488 9,600
2026/02/27 485 488 485 487 10,000
2026/02/26 485 487 485 486 7,200
2026/02/25 484 484 482 483 11,700
2026/02/24 485 485 483 485 9,400
2026/02/20 483 489 482 482 22,600
2026/02/19 487 488 485 487 11,100
2026/02/18 489 489 485 486 15,100
2026/02/17 490 490 488 488 39,500
2026/02/16 490 490 489 490 13,200
2026/02/13 490 490 488 489 7,200
2026/02/12 490 490 488 488 5,500
2026/02/10 487 490 486 489 11,000
2026/02/09 490 490 486 488 10,500
2026/02/06 483 488 483 488 6,800
2026/02/05 487 487 483 485 5,400
2026/02/04 481 487 481 487 10,500
2026/02/03 489 489 481 482 17,800
2026/02/02 482 489 482 489 20,900
2026/01/30 478 481 478 481 6,700
2026/01/29 478 480 477 479 7,500
2026/01/28 480 480 478 478 4,400
2026/01/27 477 483 477 480 9,700
2026/01/26 480 480 477 477 11,000
2026/01/23 484 484 480 480 12,200
2026/01/22 483 483 481 483 9,500
2026/01/21 481 484 481 483 20,700
2026/01/20 483 483 481 482 15,000
2026/01/19 481 486 480 486 13,300
2026/01/16 482 482 479 481 13,000
2026/01/15 478 483 476 482 13,200
2026/01/14 482 482 475 475 29,300
2026/01/13 481 481 472 479 26,800
2026/01/09 461 474 461 473 30,200
2026/01/08 453 460 452 460 18,800
2026/01/07 452 453 450 452 10,300
2026/01/06 448 450 446 450 17,300
2026/01/05 445 449 445 446 16,400
2025/12/30 441 445 441 445 12,200
2025/12/29 442 442 440 441 15,000
2025/12/26 445 445 440 442 16,800
2025/12/25 435 446 435 446 23,700
2025/12/24 430 434 428 432 27,100
2025/12/23 421 429 421 429 32,300
2025/12/22 421 421 420 421 6,700
2025/12/19 421 421 418 421 34,700
2025/12/18 420 420 419 420 11,500
2025/12/17 419 420 417 420 11,100
2025/12/16 418 418 416 417 7,600
2025/12/15 417 418 417 418 5,200
2025/12/12 418 419 416 417 15,700
2025/12/11 418 419 417 418 16,100
2025/12/10 417 418 415 418 5,500
2025/12/09 416 417 414 416 12,000
2025/12/08 414 418 413 418 13,400
2025/12/05 415 415 413 415 7,200
2025/12/04 413 415 413 413 4,100
2025/12/03 415 415 412 414 5,400
2025/12/02 415 416 413 415 7,600
2025/12/01 414 416 410 410 35,300
2025/11/28 411 414 411 414 8,400
2025/11/27 410 411 409 411 6,300
2025/11/26 408 410 407 409 10,900
2025/11/25 406 409 405 408 23,900
2025/11/21 405 406 405 405 11,900
2025/11/20 405 406 405 405 19,000
2025/11/19 405 405 404 405 17,700
2025/11/18 405 406 404 404 16,600
2025/11/17 406 406 405 405 5,000
2025/11/14 407 407 405 405 17,500
2025/11/13 408 409 406 407 13,600
2025/11/12 405 407 405 407 22,000
2025/11/11 406 406 404 404 6,700
2025/11/10 403 405 403 404 11,800
2025/11/07 404 405 402 402 11,700
2025/11/06 407 408 404 407 24,400
2025/11/05 406 406 402 404 29,600
2025/11/04 413 413 404 404 74,300
2025/10/31 412 412 409 412 16,700
2025/10/30 411 412 409 410 13,900
2025/10/29 414 414 411 411 14,800
2025/10/28 413 414 413 414 13,100
2025/10/27 415 416 412 414 23,300
2025/10/24 416 417 413 415 23,100
2025/10/23 415 417 413 416 21,400
2025/10/22 414 415 414 415 11,500
2025/10/21 415 415 414 414 8,800
2025/10/20 417 417 412 415 33,400
2025/10/17 414 414 410 414 17,700
2025/10/16 416 416 414 414 6,200
2025/10/15 413 415 413 413 6,200
2025/10/14 414 414 410 413 12,700
2025/10/10 416 416 412 415 12,200
2025/10/09 416 417 414 414 16,100
2025/10/08 417 417 413 416 10,400
2025/10/07 417 417 415 416 5,000

このページの先頭へ