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
2021/12/30 351 351 348 348 4,900
2021/12/29 341 352 341 352 30,300
2021/12/28 338 340 336 340 33,000
2021/12/27 340 341 338 338 62,300
2021/12/24 347 347 343 343 42,100
2021/12/23 345 346 344 344 20,400
2021/12/22 349 349 345 345 21,400
2021/12/21 352 352 348 352 17,500
2021/12/20 361 361 351 352 45,100
2021/12/17 360 360 356 358 22,500
2021/12/16 364 364 361 361 12,600
2021/12/15 361 364 360 362 10,500
2021/12/14 366 366 363 363 6,900
2021/12/13 370 371 368 371 16,100
2021/12/10 358 365 358 365 19,400
2021/12/09 363 363 359 359 15,000
2021/12/08 365 365 359 363 13,300
2021/12/07 357 364 355 364 16,400
2021/12/06 356 357 354 355 9,000
2021/12/03 352 357 352 355 20,100
2021/12/02 352 356 352 352 25,400
2021/12/01 357 359 355 356 35,500
2021/11/30 365 367 358 358 16,300
2021/11/29 363 370 360 367 21,900
2021/11/26 370 370 365 366 16,900
2021/11/25 374 374 370 370 17,500
2021/11/24 372 373 369 371 9,500
2021/11/22 372 373 368 368 25,800
2021/11/19 380 380 375 375 22,600
2021/11/18 382 383 375 379 29,700
2021/11/17 387 387 382 382 10,800
2021/11/16 390 390 386 387 7,400
2021/11/15 390 390 386 389 5,100
2021/11/12 389 389 382 389 13,100
2021/11/11 380 387 378 387 26,000
2021/11/10 387 388 380 383 39,700
2021/11/09 390 390 387 388 8,300
2021/11/08 390 392 388 388 15,500
2021/11/05 393 393 390 390 14,200
2021/11/04 397 397 392 392 28,300
2021/11/02 398 400 397 397 12,300
2021/11/01 403 404 396 400 31,500
2021/10/29 400 408 400 405 8,500
2021/10/28 411 411 399 399 78,200
2021/10/27 407 410 406 410 7,900
2021/10/26 405 408 404 407 11,200
2021/10/25 406 408 403 404 21,400
2021/10/22 404 407 404 406 13,400
2021/10/21 410 410 403 404 19,600
2021/10/20 410 410 406 410 28,800
2021/10/19 410 411 407 411 13,200
2021/10/18 412 414 408 408 19,700
2021/10/15 411 413 408 411 20,000
2021/10/14 408 410 406 410 14,000
2021/10/13 414 414 408 408 31,500
2021/10/12 417 417 413 413 4,000
2021/10/11 420 420 417 419 3,100
2021/10/08 415 420 412 418 15,600
2021/10/07 412 414 411 413 5,700
2021/10/06 414 416 411 411 9,500
2021/10/05 416 419 411 411 14,300
2021/10/04 421 421 413 413 8,800
2021/10/01 423 424 420 420 9,500
2021/09/30 428 431 423 423 8,400
2021/09/29 435 436 421 421 23,800
2021/09/28 435 438 432 438 12,600
2021/09/27 435 437 432 437 7,600
2021/09/24 433 438 430 438 20,800
2021/09/22 430 431 427 431 7,400
2021/09/21 431 431 427 428 9,700
2021/09/17 428 435 425 435 42,300
2021/09/16 424 429 421 429 15,000
2021/09/15 421 425 421 424 10,200
2021/09/14 425 426 421 426 15,400
2021/09/13 422 424 421 424 10,200
2021/09/10 427 427 410 421 70,900
2021/09/09 426 426 423 425 9,100
2021/09/08 425 426 421 424 16,700
2021/09/07 424 426 419 425 15,700
2021/09/06 424 424 421 423 9,100
2021/09/03 422 424 421 424 13,600
2021/09/02 422 426 421 422 18,100
2021/09/01 414 420 414 419 15,000
2021/08/31 414 415 411 411 4,100
2021/08/30 415 415 412 414 5,100
2021/08/27 417 417 412 414 4,400
2021/08/26 418 418 414 417 4,900
2021/08/25 420 420 416 419 14,100
2021/08/24 415 419 415 419 9,200
2021/08/23 413 416 413 416 6,500
2021/08/20 415 415 412 412 18,300
2021/08/19 412 414 411 413 6,900
2021/08/18 411 413 410 412 4,200
2021/08/17 417 417 410 410 17,200
2021/08/16 420 420 414 414 7,900
2021/08/13 417 420 415 420 5,600
2021/08/12 416 420 416 417 14,500
2021/08/11 420 420 412 415 14,700
2021/08/10 419 421 413 416 17,900
2021/08/06 425 425 419 420 14,200
2021/08/05 421 422 420 420 6,700
2021/08/04 436 438 420 420 22,000
2021/08/03 441 442 436 436 5,400
2021/08/02 439 444 438 444 8,600
2021/07/30 437 440 437 437 3,900
2021/07/29 439 439 437 439 3,600
2021/07/28 443 443 436 439 3,100
2021/07/27 448 448 440 443 8,200
2021/07/26 447 447 444 447 3,700
2021/07/21 444 444 438 444 12,700
2021/07/20 445 445 437 438 19,000
2021/07/19 438 445 437 445 8,900
2021/07/16 435 438 434 437 6,000
2021/07/15 442 442 436 436 7,600
2021/07/14 442 442 439 441 7,700
2021/07/13 435 442 435 442 10,200
2021/07/12 433 437 430 435 13,700
2021/07/09 430 432 424 428 23,300
2021/07/08 442 444 434 434 12,800
2021/07/07 442 446 440 441 6,700
2021/07/06 447 447 443 444 6,100
2021/07/05 454 454 446 446 12,000
2021/07/02 454 454 451 452 3,700
2021/07/01 458 458 451 451 7,500
2021/06/30 461 461 456 456 7,700
2021/06/29 466 466 460 463 8,500
2021/06/28 466 466 464 465 6,400
2021/06/25 470 473 461 465 19,500
2021/06/24 459 462 459 460 3,600
2021/06/23 463 463 458 458 6,300
2021/06/22 469 469 462 464 10,400
2021/06/21 473 473 465 465 22,500
2021/06/18 479 479 468 473 30,400
2021/06/17 473 477 472 477 11,600
2021/06/16 473 475 470 472 18,300
2021/06/15 471 474 469 472 12,500
2021/06/14 479 482 468 475 101,300
2021/06/11 479 482 473 478 45,400
2021/06/10 482 489 482 487 35,600
2021/06/09 487 493 482 482 31,600
2021/06/08 473 487 473 484 36,400
2021/06/07 468 473 465 473 18,100
2021/06/04 465 468 465 465 14,700
2021/06/03 460 467 459 466 14,900
2021/06/02 456 458 455 457 10,500
2021/06/01 450 455 450 455 15,400
2021/05/31 448 448 442 443 6,000
2021/05/28 445 453 436 448 49,300
2021/05/27 444 448 438 438 20,200
2021/05/26 452 452 442 444 24,200
2021/05/25 459 459 452 452 20,300
2021/05/24 464 464 458 459 13,000
2021/05/21 474 474 463 463 13,900
2021/05/20 471 474 467 474 17,100
2021/05/19 463 470 461 470 13,800
2021/05/18 457 465 455 465 16,900
2021/05/17 454 457 454 455 11,100
2021/05/14 460 460 450 453 40,800
2021/05/13 466 467 461 461 13,700
2021/05/12 471 471 467 467 12,900
2021/05/11 480 480 470 470 21,400
2021/05/10 478 478 475 475 10,600
2021/05/07 467 482 467 477 18,900
2021/05/06 480 481 467 467 60,000
2021/04/30 499 502 479 480 100,000
2021/04/28 507 508 503 503 11,700
2021/04/27 504 513 504 508 18,100
2021/04/26 499 506 499 504 17,200
2021/04/23 499 499 493 497 14,400
2021/04/22 494 494 492 493 9,400
2021/04/21 498 498 487 487 26,100
2021/04/20 504 504 499 499 19,500
2021/04/19 502 503 502 503 9,400
2021/04/16 504 504 498 500 5,200
2021/04/15 501 502 498 501 7,500
2021/04/14 496 503 495 501 16,200
2021/04/13 500 504 500 502 9,700
2021/04/12 506 506 500 503 5,200
2021/04/09 500 506 498 503 18,600
2021/04/08 508 510 500 500 21,300
2021/04/07 501 511 501 511 13,700
2021/04/06 516 522 500 500 42,700
2021/04/05 501 516 501 516 46,700
2021/04/02 495 499 491 499 11,300
2021/04/01 494 496 490 491 19,100
2021/03/31 489 493 484 492 14,800
2021/03/30 503 505 489 489 41,000
2021/03/29 508 511 503 508 46,900
2021/03/26 509 516 507 507 29,000
2021/03/25 503 508 500 508 25,100
2021/03/24 519 519 496 496 60,600
2021/03/23 522 524 520 521 22,100
2021/03/22 529 530 519 524 55,700
2021/03/19 530 531 522 531 45,600
2021/03/18 521 535 521 535 43,100
2021/03/17 518 522 513 522 18,000
2021/03/16 514 517 513 517 27,600
2021/03/15 512 515 509 515 30,000
2021/03/12 512 513 509 513 25,000
2021/03/11 511 512 507 512 18,300
2021/03/10 507 514 505 506 21,900
2021/03/09 495 507 493 507 24,000
2021/03/08 495 495 485 495 52,500
2021/03/05 481 489 469 489 48,300
2021/03/04 495 495 480 481 37,600
2021/03/03 499 499 490 495 19,900
2021/03/02 505 505 494 499 22,800
2021/03/01 502 505 496 505 28,500
2021/02/26 514 514 502 502 24,800
2021/02/25 519 519 514 515 27,200
2021/02/24 518 520 516 519 21,800
2021/02/22 521 523 517 517 16,800
2021/02/19 519 521 517 519 19,100
2021/02/18 524 525 517 520 20,600
2021/02/17 527 529 522 524 14,100
2021/02/16 521 526 520 526 27,100
2021/02/15 524 526 518 519 26,400
2021/02/12 532 532 523 525 24,500
2021/02/10 531 533 529 530 21,300
2021/02/09 537 538 522 530 27,300
2021/02/08 530 538 526 538 32,700
2021/02/05 525 525 522 525 14,800
2021/02/04 525 525 519 523 25,200
2021/02/03 527 530 523 525 25,500
2021/02/02 532 532 522 527 35,700
2021/02/01 533 540 506 531 125,500
2021/01/29 563 583 563 569 71,700
2021/01/28 550 568 550 562 42,100
2021/01/27 544 558 544 553 40,200
2021/01/26 550 555 539 544 29,700
2021/01/25 559 560 546 548 30,100
2021/01/22 563 582 556 557 57,900
2021/01/21 560 576 550 568 66,700
2021/01/20 555 559 543 559 36,600
2021/01/19 532 552 531 547 20,900
2021/01/18 540 543 531 531 19,600
2021/01/15 563 564 539 542 20,400
2021/01/14 573 573 561 562 27,200
2021/01/13 581 581 558 574 30,000
2021/01/12 540 583 540 583 74,400
2021/01/08 537 541 528 541 30,100
2021/01/07 535 537 528 537 18,400
2021/01/06 528 536 523 536 11,700
2021/01/05 517 533 517 528 25,200
2021/01/04 519 523 509 517 23,000

このページの先頭へ