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 |
|---|---|---|---|---|---|
| 2025/06/13 | 410 | 410 | 405 | 409 | 113,300 |
| 2025/06/12 | 405 | 406 | 401 | 402 | 30,400 |
| 2025/06/11 | 406 | 408 | 404 | 408 | 22,700 |
| 2025/06/10 | 400 | 406 | 400 | 406 | 29,300 |
| 2025/06/09 | 395 | 399 | 395 | 399 | 13,200 |
| 2025/06/06 | 390 | 395 | 390 | 395 | 12,500 |
| 2025/06/05 | 393 | 393 | 391 | 391 | 4,900 |
| 2025/06/04 | 393 | 393 | 390 | 392 | 5,500 |
| 2025/06/03 | 386 | 390 | 386 | 389 | 5,200 |
| 2025/06/02 | 386 | 387 | 385 | 387 | 19,400 |
| 2025/05/30 | 384 | 388 | 384 | 386 | 7,000 |
| 2025/05/29 | 387 | 389 | 384 | 384 | 6,200 |
| 2025/05/28 | 388 | 388 | 383 | 383 | 11,400 |
| 2025/05/27 | 382 | 383 | 378 | 383 | 15,700 |
| 2025/05/26 | 378 | 380 | 376 | 376 | 7,800 |
| 2025/05/23 | 377 | 377 | 373 | 374 | 18,500 |
| 2025/05/22 | 382 | 385 | 366 | 369 | 52,300 |
| 2025/05/21 | 385 | 398 | 375 | 382 | 90,700 |
| 2025/05/20 | 384 | 385 | 383 | 385 | 14,400 |
| 2025/05/19 | 382 | 383 | 381 | 383 | 9,800 |
| 2025/05/16 | 380 | 381 | 379 | 381 | 46,500 |
| 2025/05/15 | 383 | 383 | 380 | 382 | 2,600 |
| 2025/05/14 | 381 | 383 | 381 | 383 | 4,700 |
| 2025/05/13 | 383 | 383 | 381 | 382 | 4,600 |
| 2025/05/12 | 384 | 386 | 379 | 381 | 38,700 |
| 2025/05/09 | 390 | 392 | 387 | 392 | 11,000 |
| 2025/05/08 | 390 | 391 | 387 | 390 | 4,600 |
| 2025/05/07 | 391 | 391 | 389 | 391 | 6,000 |
| 2025/05/02 | 394 | 394 | 391 | 391 | 6,900 |
| 2025/05/01 | 395 | 395 | 389 | 392 | 21,000 |
| 2025/04/30 | 394 | 398 | 392 | 398 | 14,300 |
| 2025/04/28 | 394 | 395 | 391 | 395 | 8,300 |
| 2025/04/25 | 395 | 395 | 389 | 395 | 22,500 |
| 2025/04/24 | 390 | 391 | 386 | 391 | 5,300 |
| 2025/04/23 | 385 | 389 | 384 | 389 | 13,300 |
| 2025/04/22 | 389 | 400 | 381 | 382 | 133,600 |
| 2025/04/21 | 387 | 389 | 387 | 387 | 6,500 |
| 2025/04/18 | 390 | 390 | 387 | 388 | 15,000 |
| 2025/04/17 | 386 | 390 | 385 | 390 | 6,300 |
| 2025/04/16 | 389 | 389 | 385 | 387 | 7,200 |
| 2025/04/15 | 388 | 390 | 385 | 389 | 18,700 |
| 2025/04/14 | 384 | 387 | 381 | 387 | 10,200 |
| 2025/04/11 | 381 | 383 | 376 | 383 | 9,700 |
| 2025/04/10 | 382 | 383 | 376 | 383 | 11,700 |
| 2025/04/09 | 370 | 374 | 365 | 374 | 6,300 |
| 2025/04/08 | 360 | 371 | 357 | 371 | 21,600 |
| 2025/04/07 | 368 | 368 | 350 | 353 | 91,300 |
| 2025/04/04 | 375 | 376 | 371 | 372 | 16,700 |
| 2025/04/03 | 379 | 380 | 376 | 376 | 10,200 |
| 2025/04/02 | 381 | 381 | 379 | 379 | 11,200 |
| 2025/04/01 | 382 | 386 | 380 | 380 | 10,300 |
| 2025/03/31 | 382 | 385 | 379 | 383 | 19,800 |
| 2025/03/28 | 383 | 388 | 379 | 382 | 47,900 |
| 2025/03/27 | 397 | 401 | 397 | 401 | 87,800 |
| 2025/03/26 | 397 | 399 | 396 | 397 | 23,600 |
| 2025/03/25 | 400 | 401 | 394 | 394 | 46,300 |
| 2025/03/24 | 401 | 402 | 398 | 400 | 31,800 |
| 2025/03/21 | 400 | 400 | 398 | 399 | 36,400 |
| 2025/03/19 | 398 | 399 | 395 | 398 | 30,300 |
| 2025/03/18 | 390 | 395 | 389 | 395 | 22,200 |
| 2025/03/17 | 386 | 390 | 386 | 390 | 47,700 |
| 2025/03/14 | 384 | 386 | 383 | 385 | 10,200 |
| 2025/03/13 | 386 | 387 | 383 | 383 | 23,100 |
| 2025/03/12 | 386 | 386 | 383 | 386 | 21,200 |
| 2025/03/11 | 385 | 386 | 382 | 383 | 20,500 |
| 2025/03/10 | 386 | 386 | 381 | 385 | 110,100 |
| 2025/03/07 | 381 | 386 | 381 | 385 | 32,400 |
| 2025/03/06 | 380 | 381 | 379 | 381 | 15,500 |
| 2025/03/05 | 378 | 380 | 376 | 380 | 18,200 |
| 2025/03/04 | 375 | 378 | 375 | 378 | 13,900 |
| 2025/03/03 | 370 | 377 | 370 | 377 | 44,200 |
| 2025/02/28 | 369 | 369 | 365 | 369 | 13,800 |
| 2025/02/27 | 366 | 369 | 364 | 368 | 17,600 |
| 2025/02/26 | 367 | 367 | 364 | 364 | 7,700 |
| 2025/02/25 | 369 | 369 | 367 | 367 | 9,300 |
| 2025/02/21 | 368 | 368 | 365 | 366 | 8,500 |
| 2025/02/20 | 368 | 369 | 364 | 366 | 19,700 |
| 2025/02/19 | 370 | 370 | 364 | 368 | 22,300 |
| 2025/02/18 | 367 | 369 | 366 | 368 | 18,200 |
| 2025/02/17 | 365 | 366 | 364 | 366 | 6,900 |
| 2025/02/14 | 363 | 364 | 362 | 364 | 5,500 |
| 2025/02/13 | 361 | 363 | 361 | 363 | 7,900 |
| 2025/02/12 | 361 | 362 | 360 | 361 | 14,500 |
| 2025/02/10 | 358 | 361 | 357 | 361 | 12,100 |
| 2025/02/07 | 357 | 358 | 356 | 356 | 7,700 |
| 2025/02/06 | 356 | 358 | 355 | 357 | 11,100 |
| 2025/02/05 | 354 | 356 | 354 | 356 | 5,200 |
| 2025/02/04 | 352 | 355 | 352 | 355 | 12,300 |
| 2025/02/03 | 354 | 355 | 349 | 350 | 45,500 |
| 2025/01/31 | 353 | 354 | 351 | 354 | 88,400 |
| 2025/01/30 | 357 | 357 | 345 | 345 | 276,800 |
| 2025/01/29 | 360 | 360 | 357 | 357 | 17,200 |
| 2025/01/28 | 359 | 360 | 358 | 359 | 10,300 |
| 2025/01/27 | 362 | 363 | 359 | 359 | 13,500 |
| 2025/01/24 | 361 | 362 | 359 | 362 | 14,900 |
| 2025/01/23 | 359 | 361 | 359 | 361 | 11,600 |
| 2025/01/22 | 357 | 359 | 356 | 359 | 11,200 |
| 2025/01/21 | 358 | 358 | 355 | 358 | 36,900 |
| 2025/01/20 | 361 | 361 | 357 | 357 | 47,000 |
| 2025/01/17 | 360 | 362 | 359 | 362 | 18,100 |
| 2025/01/16 | 362 | 363 | 359 | 359 | 15,200 |
| 2025/01/15 | 363 | 363 | 361 | 361 | 7,300 |
| 2025/01/14 | 364 | 364 | 360 | 362 | 19,800 |
| 2025/01/10 | 362 | 363 | 360 | 363 | 14,800 |
| 2025/01/09 | 365 | 365 | 361 | 361 | 12,100 |
| 2025/01/08 | 365 | 365 | 362 | 365 | 11,200 |
| 2025/01/07 | 368 | 368 | 365 | 365 | 8,500 |
| 2025/01/06 | 365 | 369 | 365 | 367 | 11,100 |
| 2024/12/30 | 365 | 368 | 364 | 365 | 9,600 |
| 2024/12/27 | 360 | 364 | 360 | 364 | 6,400 |
| 2024/12/26 | 358 | 361 | 358 | 360 | 16,900 |
| 2024/12/25 | 360 | 360 | 358 | 360 | 13,700 |
| 2024/12/24 | 359 | 360 | 358 | 359 | 17,100 |
| 2024/12/23 | 359 | 360 | 357 | 358 | 20,600 |
| 2024/12/20 | 361 | 361 | 359 | 360 | 17,000 |
| 2024/12/19 | 361 | 361 | 359 | 361 | 9,500 |
| 2024/12/18 | 361 | 361 | 360 | 361 | 8,300 |
| 2024/12/17 | 362 | 362 | 360 | 361 | 8,300 |
| 2024/12/16 | 364 | 364 | 361 | 362 | 8,800 |
| 2024/12/13 | 362 | 364 | 362 | 364 | 6,000 |
| 2024/12/12 | 363 | 364 | 362 | 364 | 6,900 |
| 2024/12/11 | 362 | 366 | 360 | 366 | 29,100 |
| 2024/12/10 | 360 | 362 | 359 | 362 | 6,400 |
| 2024/12/09 | 360 | 362 | 359 | 361 | 12,800 |
| 2024/12/06 | 361 | 361 | 358 | 360 | 5,500 |
| 2024/12/05 | 360 | 361 | 359 | 361 | 6,100 |
| 2024/12/04 | 362 | 362 | 358 | 359 | 7,900 |
| 2024/12/03 | 361 | 362 | 358 | 362 | 19,500 |
| 2024/12/02 | 363 | 363 | 360 | 363 | 8,100 |
| 2024/11/29 | 360 | 362 | 360 | 361 | 8,400 |
| 2024/11/28 | 362 | 364 | 361 | 361 | 11,000 |
| 2024/11/27 | 366 | 366 | 361 | 361 | 13,000 |
| 2024/11/26 | 367 | 367 | 363 | 363 | 7,200 |
| 2024/11/25 | 368 | 368 | 366 | 367 | 12,500 |
| 2024/11/22 | 367 | 367 | 364 | 366 | 43,000 |
| 2024/11/21 | 368 | 368 | 366 | 367 | 4,900 |
| 2024/11/20 | 367 | 368 | 366 | 367 | 15,000 |
| 2024/11/19 | 362 | 367 | 362 | 367 | 16,500 |
| 2024/11/18 | 363 | 364 | 361 | 362 | 11,300 |
| 2024/11/15 | 363 | 364 | 362 | 363 | 6,500 |
| 2024/11/14 | 364 | 365 | 362 | 363 | 3,400 |
| 2024/11/13 | 364 | 365 | 363 | 363 | 4,300 |
| 2024/11/12 | 363 | 364 | 362 | 363 | 7,500 |
| 2024/11/11 | 362 | 362 | 357 | 362 | 12,200 |
| 2024/11/08 | 362 | 364 | 362 | 362 | 4,600 |
| 2024/11/07 | 362 | 364 | 362 | 362 | 4,200 |
| 2024/11/06 | 362 | 363 | 361 | 362 | 11,900 |
| 2024/11/05 | 365 | 365 | 359 | 359 | 9,800 |
| 2024/11/01 | 365 | 366 | 360 | 363 | 13,300 |
| 2024/10/31 | 354 | 363 | 350 | 363 | 28,900 |
| 2024/10/30 | 359 | 361 | 350 | 350 | 123,200 |
| 2024/10/29 | 363 | 364 | 360 | 361 | 7,500 |
| 2024/10/28 | 363 | 365 | 361 | 363 | 14,000 |
| 2024/10/25 | 365 | 366 | 363 | 363 | 14,900 |
| 2024/10/24 | 366 | 367 | 365 | 367 | 12,100 |
| 2024/10/23 | 369 | 369 | 367 | 367 | 9,300 |
| 2024/10/22 | 371 | 371 | 368 | 368 | 13,700 |
| 2024/10/21 | 372 | 374 | 370 | 371 | 5,900 |
| 2024/10/18 | 374 | 375 | 371 | 372 | 21,300 |
| 2024/10/17 | 374 | 375 | 373 | 375 | 8,800 |
| 2024/10/16 | 371 | 373 | 371 | 373 | 4,600 |
| 2024/10/15 | 372 | 373 | 371 | 371 | 7,300 |
| 2024/10/11 | 373 | 373 | 372 | 373 | 5,600 |
| 2024/10/10 | 373 | 374 | 372 | 372 | 6,300 |
| 2024/10/09 | 375 | 375 | 372 | 373 | 7,000 |
| 2024/10/08 | 374 | 375 | 373 | 374 | 8,500 |
| 2024/10/07 | 377 | 378 | 375 | 375 | 6,000 |
| 2024/10/04 | 373 | 376 | 373 | 376 | 13,500 |
| 2024/10/03 | 373 | 373 | 371 | 372 | 4,200 |
| 2024/10/02 | 373 | 374 | 372 | 372 | 4,000 |
| 2024/10/01 | 373 | 373 | 371 | 373 | 5,400 |
| 2024/09/30 | 370 | 371 | 370 | 370 | 8,200 |
| 2024/09/27 | 372 | 377 | 371 | 373 | 15,300 |
| 2024/09/26 | 372 | 378 | 372 | 378 | 29,100 |
| 2024/09/25 | 369 | 373 | 369 | 373 | 26,400 |
| 2024/09/24 | 377 | 379 | 376 | 377 | 16,600 |
| 2024/09/20 | 377 | 378 | 376 | 378 | 19,000 |
| 2024/09/19 | 377 | 377 | 374 | 377 | 22,400 |
| 2024/09/18 | 376 | 377 | 375 | 377 | 8,300 |
| 2024/09/17 | 374 | 375 | 374 | 375 | 3,400 |
| 2024/09/13 | 374 | 376 | 374 | 375 | 4,300 |
| 2024/09/12 | 375 | 376 | 373 | 376 | 7,100 |
| 2024/09/11 | 375 | 375 | 372 | 372 | 5,800 |
| 2024/09/10 | 376 | 377 | 373 | 375 | 8,700 |
| 2024/09/09 | 376 | 376 | 370 | 374 | 13,900 |
| 2024/09/06 | 377 | 377 | 375 | 375 | 4,500 |
| 2024/09/05 | 375 | 377 | 374 | 376 | 6,000 |
| 2024/09/04 | 376 | 377 | 373 | 374 | 12,600 |
| 2024/09/03 | 376 | 377 | 376 | 376 | 13,200 |
| 2024/09/02 | 379 | 379 | 376 | 377 | 10,300 |
| 2024/08/30 | 375 | 377 | 374 | 377 | 19,700 |
| 2024/08/29 | 373 | 375 | 372 | 372 | 9,500 |
| 2024/08/28 | 375 | 375 | 372 | 372 | 6,600 |
| 2024/08/27 | 375 | 375 | 373 | 374 | 2,700 |
| 2024/08/26 | 374 | 375 | 373 | 375 | 3,900 |
| 2024/08/23 | 374 | 374 | 372 | 374 | 8,500 |
| 2024/08/22 | 372 | 373 | 370 | 373 | 5,800 |
| 2024/08/21 | 368 | 370 | 367 | 370 | 4,500 |
| 2024/08/20 | 366 | 368 | 365 | 367 | 27,300 |
| 2024/08/19 | 365 | 367 | 365 | 366 | 11,500 |