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 |
|---|---|---|---|---|---|
| 2024/07/26 | 377 | 377 | 374 | 376 | 13,300 |
| 2024/07/25 | 376 | 376 | 374 | 374 | 14,300 |
| 2024/07/24 | 375 | 377 | 375 | 375 | 7,700 |
| 2024/07/23 | 374 | 377 | 373 | 375 | 15,700 |
| 2024/07/22 | 378 | 378 | 373 | 375 | 22,700 |
| 2024/07/19 | 380 | 380 | 377 | 379 | 23,500 |
| 2024/07/18 | 375 | 378 | 375 | 378 | 20,400 |
| 2024/07/17 | 375 | 375 | 373 | 375 | 18,300 |
| 2024/07/16 | 375 | 375 | 374 | 374 | 10,700 |
| 2024/07/12 | 375 | 376 | 374 | 374 | 9,700 |
| 2024/07/11 | 374 | 375 | 374 | 374 | 5,200 |
| 2024/07/10 | 374 | 375 | 373 | 373 | 10,400 |
| 2024/07/09 | 374 | 376 | 373 | 373 | 9,700 |
| 2024/07/08 | 375 | 375 | 373 | 374 | 9,400 |
| 2024/07/05 | 375 | 375 | 374 | 374 | 4,800 |
| 2024/07/04 | 375 | 375 | 373 | 374 | 5,500 |
| 2024/07/03 | 375 | 375 | 374 | 374 | 6,900 |
| 2024/07/02 | 375 | 376 | 374 | 375 | 9,700 |
| 2024/07/01 | 375 | 375 | 374 | 374 | 12,600 |
| 2024/06/28 | 374 | 375 | 373 | 375 | 10,100 |
| 2024/06/27 | 377 | 377 | 372 | 372 | 10,100 |
| 2024/06/26 | 375 | 377 | 375 | 377 | 8,600 |
| 2024/06/25 | 376 | 377 | 375 | 377 | 22,900 |
| 2024/06/24 | 376 | 376 | 375 | 376 | 7,400 |
| 2024/06/21 | 376 | 376 | 374 | 375 | 12,000 |
| 2024/06/20 | 376 | 376 | 374 | 376 | 18,700 |
| 2024/06/19 | 373 | 376 | 373 | 376 | 12,500 |
| 2024/06/18 | 372 | 374 | 370 | 372 | 11,300 |
| 2024/06/17 | 373 | 374 | 372 | 372 | 11,400 |
| 2024/06/14 | 374 | 375 | 372 | 375 | 9,300 |
| 2024/06/13 | 375 | 375 | 373 | 375 | 6,700 |
| 2024/06/12 | 376 | 376 | 374 | 375 | 26,200 |
| 2024/06/11 | 375 | 375 | 371 | 375 | 78,200 |
| 2024/06/10 | 375 | 375 | 371 | 375 | 38,600 |
| 2024/06/07 | 376 | 376 | 374 | 374 | 14,400 |
| 2024/06/06 | 369 | 374 | 368 | 374 | 16,100 |
| 2024/06/05 | 368 | 368 | 366 | 367 | 5,500 |
| 2024/06/04 | 365 | 368 | 365 | 368 | 5,300 |
| 2024/06/03 | 363 | 366 | 363 | 366 | 9,700 |
| 2024/05/31 | 361 | 362 | 361 | 362 | 9,100 |
| 2024/05/30 | 362 | 363 | 360 | 360 | 8,400 |
| 2024/05/29 | 364 | 364 | 362 | 362 | 8,200 |
| 2024/05/28 | 365 | 365 | 363 | 363 | 4,100 |
| 2024/05/27 | 363 | 365 | 363 | 365 | 6,500 |
| 2024/05/24 | 363 | 363 | 361 | 363 | 10,200 |
| 2024/05/23 | 361 | 362 | 360 | 362 | 5,800 |
| 2024/05/22 | 362 | 362 | 360 | 360 | 3,800 |
| 2024/05/21 | 362 | 362 | 359 | 362 | 8,200 |
| 2024/05/20 | 361 | 362 | 360 | 362 | 19,900 |
| 2024/05/17 | 356 | 359 | 354 | 357 | 14,100 |
| 2024/05/16 | 358 | 358 | 356 | 357 | 7,400 |
| 2024/05/15 | 358 | 359 | 356 | 358 | 6,300 |
| 2024/05/14 | 355 | 358 | 353 | 358 | 18,400 |
| 2024/05/13 | 355 | 356 | 353 | 356 | 9,800 |
| 2024/05/10 | 355 | 355 | 352 | 352 | 5,400 |
| 2024/05/09 | 353 | 355 | 351 | 354 | 11,700 |
| 2024/05/08 | 355 | 355 | 350 | 353 | 35,100 |
| 2024/05/07 | 354 | 356 | 354 | 354 | 23,900 |
| 2024/05/02 | 353 | 354 | 353 | 354 | 7,600 |
| 2024/05/01 | 355 | 355 | 350 | 351 | 52,600 |
| 2024/04/30 | 354 | 355 | 352 | 354 | 23,700 |
| 2024/04/26 | 358 | 359 | 351 | 351 | 70,600 |
| 2024/04/25 | 358 | 359 | 357 | 359 | 15,100 |
| 2024/04/24 | 358 | 360 | 358 | 359 | 25,400 |
| 2024/04/23 | 361 | 361 | 358 | 358 | 57,500 |
| 2024/04/22 | 357 | 360 | 357 | 359 | 6,600 |
| 2024/04/19 | 362 | 362 | 357 | 357 | 23,200 |
| 2024/04/18 | 358 | 360 | 357 | 360 | 9,500 |
| 2024/04/17 | 358 | 359 | 357 | 357 | 10,600 |
| 2024/04/16 | 361 | 361 | 358 | 358 | 16,600 |
| 2024/04/15 | 361 | 362 | 360 | 360 | 6,700 |
| 2024/04/12 | 362 | 363 | 360 | 362 | 11,300 |
| 2024/04/11 | 362 | 363 | 361 | 362 | 7,300 |
| 2024/04/10 | 361 | 363 | 361 | 363 | 18,300 |
| 2024/04/09 | 362 | 363 | 361 | 362 | 14,100 |
| 2024/04/08 | 362 | 362 | 360 | 361 | 8,600 |
| 2024/04/05 | 360 | 361 | 360 | 360 | 6,600 |
| 2024/04/04 | 363 | 364 | 359 | 362 | 26,200 |
| 2024/04/03 | 363 | 365 | 362 | 362 | 7,600 |
| 2024/04/02 | 366 | 366 | 362 | 362 | 14,700 |
| 2024/04/01 | 367 | 368 | 365 | 365 | 15,200 |
| 2024/03/29 | 366 | 368 | 366 | 368 | 14,500 |
| 2024/03/28 | 368 | 370 | 364 | 365 | 53,400 |
| 2024/03/27 | 384 | 384 | 379 | 383 | 83,600 |
| 2024/03/26 | 384 | 385 | 379 | 381 | 45,700 |
| 2024/03/25 | 385 | 386 | 380 | 382 | 49,000 |
| 2024/03/22 | 380 | 383 | 378 | 383 | 34,000 |
| 2024/03/21 | 377 | 380 | 377 | 378 | 23,900 |
| 2024/03/19 | 371 | 375 | 370 | 375 | 51,300 |
| 2024/03/18 | 368 | 369 | 366 | 369 | 38,500 |
| 2024/03/15 | 364 | 365 | 362 | 364 | 10,800 |
| 2024/03/14 | 362 | 364 | 362 | 362 | 10,400 |
| 2024/03/13 | 365 | 366 | 361 | 362 | 13,400 |
| 2024/03/12 | 364 | 364 | 361 | 363 | 11,300 |
| 2024/03/11 | 362 | 364 | 361 | 364 | 21,600 |
| 2024/03/08 | 361 | 362 | 360 | 361 | 61,100 |
| 2024/03/07 | 359 | 361 | 359 | 361 | 11,100 |
| 2024/03/06 | 360 | 361 | 359 | 359 | 15,700 |
| 2024/03/05 | 358 | 360 | 358 | 358 | 14,100 |
| 2024/03/04 | 363 | 363 | 358 | 358 | 40,700 |
| 2024/03/01 | 362 | 364 | 361 | 363 | 12,100 |
| 2024/02/29 | 366 | 367 | 360 | 361 | 31,900 |
| 2024/02/28 | 365 | 368 | 365 | 366 | 15,600 |
| 2024/02/27 | 366 | 367 | 363 | 365 | 13,500 |
| 2024/02/26 | 370 | 371 | 362 | 362 | 28,300 |
| 2024/02/22 | 370 | 371 | 368 | 370 | 15,500 |
| 2024/02/21 | 369 | 370 | 367 | 368 | 11,000 |
| 2024/02/20 | 367 | 367 | 365 | 365 | 20,800 |
| 2024/02/19 | 363 | 366 | 362 | 366 | 27,700 |
| 2024/02/16 | 358 | 363 | 358 | 363 | 15,900 |
| 2024/02/15 | 362 | 362 | 358 | 358 | 28,300 |
| 2024/02/14 | 361 | 362 | 360 | 360 | 12,100 |
| 2024/02/13 | 361 | 363 | 360 | 360 | 12,900 |
| 2024/02/09 | 365 | 365 | 360 | 360 | 20,700 |
| 2024/02/08 | 362 | 362 | 360 | 361 | 13,200 |
| 2024/02/07 | 361 | 366 | 360 | 361 | 34,300 |
| 2024/02/06 | 362 | 364 | 361 | 361 | 12,200 |
| 2024/02/05 | 365 | 366 | 362 | 362 | 23,200 |
| 2024/02/02 | 366 | 367 | 365 | 365 | 20,400 |
| 2024/02/01 | 368 | 368 | 365 | 365 | 34,100 |
| 2024/01/31 | 373 | 373 | 366 | 369 | 27,000 |
| 2024/01/30 | 376 | 380 | 368 | 368 | 131,500 |
| 2024/01/29 | 374 | 378 | 373 | 378 | 15,300 |
| 2024/01/26 | 377 | 377 | 374 | 374 | 16,000 |
| 2024/01/25 | 376 | 376 | 374 | 375 | 21,000 |
| 2024/01/24 | 375 | 375 | 372 | 374 | 12,500 |
| 2024/01/23 | 374 | 375 | 372 | 372 | 15,700 |
| 2024/01/22 | 373 | 375 | 371 | 372 | 21,600 |
| 2024/01/19 | 372 | 372 | 368 | 368 | 27,900 |
| 2024/01/18 | 372 | 372 | 368 | 372 | 24,300 |
| 2024/01/17 | 372 | 372 | 368 | 368 | 14,400 |
| 2024/01/16 | 370 | 370 | 368 | 368 | 13,700 |
| 2024/01/15 | 370 | 372 | 368 | 370 | 21,600 |
| 2024/01/12 | 374 | 374 | 367 | 367 | 33,900 |
| 2024/01/11 | 381 | 381 | 373 | 374 | 30,200 |
| 2024/01/10 | 376 | 382 | 373 | 380 | 41,300 |
| 2024/01/09 | 375 | 375 | 372 | 375 | 12,400 |
| 2024/01/05 | 368 | 373 | 368 | 373 | 17,400 |
| 2024/01/04 | 369 | 370 | 365 | 370 | 19,900 |
| 2023/12/29 | 362 | 366 | 362 | 365 | 12,500 |
| 2023/12/28 | 360 | 363 | 360 | 362 | 6,800 |
| 2023/12/27 | 360 | 362 | 358 | 360 | 19,300 |
| 2023/12/26 | 360 | 361 | 360 | 361 | 7,500 |
| 2023/12/25 | 362 | 363 | 359 | 362 | 18,900 |
| 2023/12/22 | 360 | 360 | 358 | 360 | 10,200 |
| 2023/12/21 | 359 | 360 | 359 | 359 | 4,900 |
| 2023/12/20 | 360 | 360 | 359 | 360 | 26,300 |
| 2023/12/19 | 357 | 361 | 356 | 361 | 24,900 |
| 2023/12/18 | 361 | 361 | 358 | 358 | 14,100 |
| 2023/12/15 | 360 | 360 | 358 | 359 | 6,800 |
| 2023/12/14 | 360 | 360 | 358 | 359 | 10,000 |
| 2023/12/13 | 359 | 360 | 357 | 359 | 9,100 |
| 2023/12/12 | 359 | 359 | 356 | 357 | 9,900 |
| 2023/12/11 | 357 | 358 | 356 | 358 | 25,300 |
| 2023/12/08 | 359 | 359 | 355 | 359 | 18,700 |
| 2023/12/07 | 356 | 359 | 356 | 358 | 7,200 |
| 2023/12/06 | 356 | 358 | 355 | 357 | 10,000 |
| 2023/12/05 | 357 | 358 | 356 | 356 | 7,200 |
| 2023/12/04 | 360 | 360 | 357 | 358 | 6,100 |
| 2023/12/01 | 358 | 359 | 355 | 357 | 11,000 |
| 2023/11/30 | 353 | 357 | 353 | 357 | 4,500 |
| 2023/11/29 | 355 | 357 | 353 | 354 | 8,400 |
| 2023/11/28 | 354 | 356 | 354 | 355 | 5,100 |
| 2023/11/27 | 359 | 359 | 350 | 354 | 33,600 |
| 2023/11/24 | 355 | 357 | 354 | 357 | 12,000 |
| 2023/11/22 | 351 | 353 | 351 | 353 | 7,200 |
| 2023/11/21 | 353 | 353 | 350 | 351 | 12,800 |
| 2023/11/20 | 360 | 360 | 351 | 351 | 35,000 |
| 2023/11/17 | 352 | 359 | 351 | 359 | 18,500 |
| 2023/11/16 | 350 | 351 | 350 | 351 | 5,500 |
| 2023/11/15 | 350 | 350 | 348 | 349 | 14,000 |
| 2023/11/14 | 351 | 353 | 348 | 348 | 13,900 |
| 2023/11/13 | 350 | 353 | 350 | 351 | 7,300 |
| 2023/11/10 | 348 | 350 | 347 | 349 | 7,600 |
| 2023/11/09 | 348 | 349 | 347 | 348 | 6,100 |
| 2023/11/08 | 351 | 351 | 347 | 347 | 9,800 |
| 2023/11/07 | 350 | 351 | 349 | 350 | 8,100 |
| 2023/11/06 | 352 | 352 | 348 | 349 | 16,600 |
| 2023/11/02 | 348 | 348 | 346 | 348 | 16,100 |
| 2023/11/01 | 351 | 351 | 344 | 346 | 31,300 |
| 2023/10/31 | 347 | 350 | 344 | 350 | 25,500 |
| 2023/10/30 | 354 | 355 | 342 | 342 | 132,400 |
| 2023/10/27 | 353 | 357 | 353 | 354 | 18,400 |
| 2023/10/26 | 356 | 357 | 353 | 353 | 9,300 |
| 2023/10/25 | 357 | 358 | 355 | 356 | 21,000 |
| 2023/10/24 | 354 | 355 | 350 | 353 | 20,400 |
| 2023/10/23 | 356 | 357 | 353 | 354 | 13,700 |
| 2023/10/20 | 356 | 357 | 354 | 354 | 20,200 |
| 2023/10/19 | 350 | 355 | 350 | 355 | 12,500 |
| 2023/10/18 | 351 | 352 | 350 | 350 | 8,600 |
| 2023/10/17 | 350 | 351 | 349 | 349 | 16,000 |
| 2023/10/16 | 352 | 353 | 350 | 350 | 10,500 |
| 2023/10/13 | 353 | 354 | 351 | 351 | 11,300 |
| 2023/10/12 | 354 | 354 | 351 | 352 | 10,300 |
| 2023/10/11 | 358 | 358 | 352 | 352 | 19,400 |
| 2023/10/10 | 359 | 360 | 356 | 358 | 17,900 |
| 2023/10/06 | 353 | 363 | 350 | 360 | 15,000 |
| 2023/10/05 | 348 | 352 | 348 | 351 | 13,700 |
| 2023/10/04 | 352 | 353 | 348 | 348 | 33,500 |
| 2023/10/03 | 360 | 360 | 352 | 352 | 48,100 |