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
2020/12/30 523 523 515 519 11,900
2020/12/29 519 525 503 523 64,400
2020/12/28 539 539 512 518 32,300
2020/12/25 543 543 528 538 28,200
2020/12/24 539 541 535 541 12,000
2020/12/23 538 544 537 538 10,900
2020/12/22 554 554 534 538 42,600
2020/12/21 550 576 546 558 60,300
2020/12/18 588 588 551 555 49,300
2020/12/17 600 600 576 585 73,900
2020/12/16 599 603 592 603 87,200
2020/12/15 573 592 570 586 59,400
2020/12/14 580 580 555 579 61,600
2020/12/11 547 575 546 575 92,800
2020/12/10 534 545 534 537 22,600
2020/12/09 532 542 531 542 19,400
2020/12/08 528 544 528 534 33,000
2020/12/07 525 530 519 523 36,800
2020/12/04 517 519 507 507 13,300
2020/12/03 525 530 517 517 58,600
2020/12/02 493 499 493 494 9,100
2020/12/01 492 499 491 492 23,000
2020/11/30 510 510 502 502 6,200
2020/11/27 510 514 508 514 9,000
2020/11/26 507 511 505 509 5,000
2020/11/25 522 522 507 507 26,800
2020/11/24 524 525 516 518 18,600
2020/11/20 515 524 515 517 51,800
2020/11/19 512 515 508 515 9,500
2020/11/18 510 513 507 513 8,700
2020/11/17 515 515 508 510 13,400
2020/11/16 508 514 507 514 14,000
2020/11/13 510 510 502 503 10,400
2020/11/12 514 514 504 511 11,000
2020/11/11 513 515 507 514 27,200
2020/11/10 505 511 500 511 29,200
2020/11/09 502 509 497 500 31,700
2020/11/06 498 502 493 497 15,900
2020/11/05 492 497 492 496 5,400
2020/11/04 484 500 478 495 18,400
2020/11/02 491 510 471 481 61,600
2020/10/30 484 487 481 481 9,300
2020/10/29 486 489 483 488 5,200
2020/10/28 492 492 483 491 16,400
2020/10/27 484 495 483 495 5,600
2020/10/26 480 489 480 488 5,600
2020/10/23 490 492 486 486 11,600
2020/10/22 495 495 494 495 5,000
2020/10/21 494 495 494 495 7,000
2020/10/20 500 500 493 499 12,700
2020/10/19 505 508 496 500 9,500
2020/10/16 493 499 493 498 2,200
2020/10/15 494 494 489 493 5,700
2020/10/14 494 496 491 491 12,800
2020/10/13 481 494 481 494 12,200
2020/10/12 479 484 479 481 4,300
2020/10/09 489 489 483 484 2,700
2020/10/08 490 490 480 489 5,700
2020/10/07 480 491 480 486 8,300
2020/10/06 493 493 480 483 6,600
2020/10/05 493 494 490 494 4,600
2020/10/02 509 515 492 492 10,900
2020/09/30 518 518 504 509 18,700
2020/09/29 505 519 499 519 27,600
2020/09/28 506 510 498 510 25,500
2020/09/25 486 512 485 505 54,900
2020/09/24 485 485 482 485 11,800
2020/09/23 488 491 483 485 10,500
2020/09/18 481 491 480 491 33,400
2020/09/17 480 480 476 480 7,900
2020/09/16 479 480 478 480 11,000
2020/09/15 479 479 475 479 3,600
2020/09/14 479 479 476 479 6,200
2020/09/11 478 478 471 474 14,300
2020/09/10 473 473 466 470 8,300
2020/09/09 472 475 465 469 12,400
2020/09/08 469 476 469 476 9,200
2020/09/07 467 469 460 469 5,800
2020/09/04 451 470 451 467 5,700
2020/09/03 478 478 458 458 8,600
2020/09/02 475 475 464 474 3,700
2020/09/01 471 473 468 471 5,100
2020/08/31 475 480 471 471 19,300
2020/08/28 476 477 467 475 11,100
2020/08/27 473 475 470 473 6,300
2020/08/26 470 471 466 469 7,500
2020/08/25 469 471 466 471 14,300
2020/08/24 464 466 461 465 4,700
2020/08/21 470 470 463 463 6,200
2020/08/20 469 470 464 470 16,000
2020/08/19 464 469 462 466 6,900
2020/08/18 469 471 460 461 12,800
2020/08/17 469 471 465 468 8,300
2020/08/14 479 480 469 469 11,100
2020/08/13 475 479 473 479 14,800
2020/08/12 469 474 468 474 11,900
2020/08/11 468 471 466 469 10,400
2020/08/07 470 473 468 470 4,500
2020/08/06 466 472 466 470 12,000
2020/08/05 463 464 460 464 6,800
2020/08/04 458 460 455 460 5,400
2020/08/03 453 458 453 458 5,300
2020/07/31 444 456 444 453 10,900
2020/07/30 448 464 442 464 7,700
2020/07/29 450 453 448 448 6,900
2020/07/28 453 458 449 453 10,700
2020/07/27 453 460 447 455 21,800
2020/07/22 471 473 460 461 69,300
2020/07/21 484 495 484 495 12,500
2020/07/20 479 480 466 480 19,900
2020/07/17 456 472 455 472 16,200
2020/07/16 455 457 446 448 8,800
2020/07/15 440 452 440 450 10,000
2020/07/14 425 435 424 435 10,600
2020/07/13 419 425 413 425 17,100
2020/07/10 430 430 407 407 12,700
2020/07/09 450 450 433 433 11,100
2020/07/08 464 465 454 454 11,500
2020/07/07 480 480 465 468 17,500
2020/07/06 479 479 465 468 7,000
2020/07/03 472 480 470 477 9,400
2020/07/02 475 487 470 470 9,400
2020/07/01 489 489 476 476 6,300
2020/06/30 487 502 487 489 3,800
2020/06/29 506 507 475 483 15,600
2020/06/26 516 518 512 518 7,000
2020/06/25 519 519 511 511 14,300
2020/06/24 519 520 509 520 4,700
2020/06/23 523 523 518 521 6,000
2020/06/22 523 523 515 522 20,000
2020/06/19 513 523 510 523 21,800
2020/06/18 513 513 508 513 6,000
2020/06/17 513 513 507 509 8,800
2020/06/16 502 511 502 511 12,900
2020/06/15 513 513 502 504 7,700
2020/06/12 512 518 510 518 14,500
2020/06/11 531 531 516 527 143,800
2020/06/10 515 533 514 533 21,100
2020/06/09 519 523 511 523 17,000
2020/06/08 510 525 508 525 38,100
2020/06/05 495 509 492 508 26,900
2020/06/04 480 500 480 495 39,000
2020/06/03 459 476 459 476 25,000
2020/06/02 450 454 448 454 12,800
2020/06/01 449 449 446 449 8,700
2020/05/29 447 450 445 447 11,700
2020/05/28 440 448 440 448 20,100
2020/05/27 444 445 440 445 7,500
2020/05/26 437 444 436 444 15,900
2020/05/25 439 439 428 437 19,200
2020/05/22 438 440 434 436 9,300
2020/05/21 452 454 438 441 27,200
2020/05/20 475 475 443 452 62,600
2020/05/19 474 476 463 476 19,500
2020/05/18 464 473 464 469 8,600
2020/05/15 462 464 460 464 1,900
2020/05/14 469 469 460 460 3,100
2020/05/13 471 474 465 473 4,100
2020/05/12 471 477 471 476 4,500
2020/05/11 478 480 464 473 8,600
2020/05/08 478 489 473 477 12,700
2020/05/07 474 474 472 472 3,100
2020/05/01 460 479 450 474 31,000
2020/04/30 477 477 471 471 8,800
2020/04/28 453 474 448 469 13,600
2020/04/27 458 458 451 458 5,900
2020/04/24 445 470 433 457 30,200
2020/04/23 431 432 423 431 7,800
2020/04/22 438 438 420 424 11,800
2020/04/21 471 471 435 442 10,900
2020/04/20 485 497 471 477 28,100
2020/04/17 460 478 460 478 11,300
2020/04/16 425 460 425 460 10,800
2020/04/15 425 438 425 426 8,800
2020/04/14 427 428 422 427 4,800
2020/04/13 434 436 422 425 9,400
2020/04/10 437 437 430 436 9,600
2020/04/09 430 435 430 432 5,200
2020/04/08 415 429 415 429 14,700
2020/04/07 419 419 410 415 10,200
2020/04/06 421 422 410 419 23,700
2020/04/03 439 439 416 416 9,800
2020/04/02 450 450 440 440 12,100
2020/04/01 467 467 455 455 15,300
2020/03/31 487 495 459 467 16,900
2020/03/30 501 501 463 487 45,500
2020/03/27 522 535 517 535 53,100
2020/03/26 513 513 506 512 31,300
2020/03/25 512 515 501 515 22,500
2020/03/24 467 490 467 490 21,400
2020/03/23 453 490 447 472 39,500
2020/03/19 440 461 426 461 44,400
2020/03/18 393 435 393 427 15,300
2020/03/17 369 395 367 393 41,700
2020/03/16 400 400 375 377 24,200
2020/03/13 390 395 378 379 58,400
2020/03/12 432 434 420 421 32,000
2020/03/11 440 445 433 438 25,200
2020/03/10 441 442 423 438 29,400
2020/03/09 457 458 450 452 33,100
2020/03/06 465 469 458 458 20,200
2020/03/05 470 471 467 467 10,200
2020/03/04 465 469 465 465 11,900
2020/03/03 478 479 465 465 20,400
2020/03/02 461 465 455 463 36,100
2020/02/28 478 482 461 461 29,500
2020/02/27 492 495 487 487 20,400
2020/02/26 497 497 492 494 16,800
2020/02/25 502 502 499 499 38,100
2020/02/21 509 510 500 510 28,600
2020/02/20 510 510 506 509 19,200
2020/02/19 512 515 505 505 21,800
2020/02/18 519 519 509 514 21,100
2020/02/17 520 520 517 520 11,500
2020/02/14 517 519 515 519 7,300
2020/02/13 520 520 517 518 3,800
2020/02/12 520 521 520 520 6,000
2020/02/10 520 524 519 521 4,800
2020/02/07 516 521 516 520 6,300
2020/02/06 515 525 514 516 19,300
2020/02/05 518 520 512 512 6,300
2020/02/04 514 518 511 512 9,400
2020/02/03 523 523 513 514 29,800
2020/01/31 536 541 536 539 10,100
2020/01/30 540 541 537 539 8,300
2020/01/29 544 544 539 540 6,500
2020/01/28 541 548 539 542 12,800
2020/01/27 552 552 547 547 10,000
2020/01/24 567 567 561 561 16,300
2020/01/23 565 566 560 563 4,800
2020/01/22 565 568 565 566 8,500
2020/01/21 556 567 556 565 15,300
2020/01/20 558 559 556 557 13,900
2020/01/17 554 559 551 559 13,200
2020/01/16 552 553 551 551 4,700
2020/01/15 550 552 550 551 6,400
2020/01/14 551 551 548 549 6,500
2020/01/10 545 548 545 547 3,200
2020/01/09 545 547 543 545 4,900
2020/01/08 551 551 540 540 14,100
2020/01/07 547 553 547 552 9,400
2020/01/06 540 551 540 548 8,900

このページの先頭へ