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
2022/12/30 324 325 320 320 19,200
2022/12/29 322 324 320 321 28,700
2022/12/28 322 323 320 323 29,400
2022/12/27 321 322 320 322 17,400
2022/12/26 324 324 320 320 43,500
2022/12/23 323 323 320 323 22,700
2022/12/22 321 322 320 322 12,100
2022/12/21 321 322 320 320 18,100
2022/12/20 330 330 320 321 52,900
2022/12/19 322 326 322 325 25,300
2022/12/16 323 324 322 322 25,500
2022/12/15 326 326 323 325 29,400
2022/12/14 326 326 324 326 26,300
2022/12/13 324 326 323 324 15,200
2022/12/12 328 328 323 323 25,900
2022/12/09 325 326 323 326 19,900
2022/12/08 323 324 322 323 15,300
2022/12/07 323 327 322 323 21,500
2022/12/06 324 325 322 322 14,300
2022/12/05 326 328 322 324 37,100
2022/12/02 331 331 320 323 68,900
2022/12/01 332 332 330 330 23,100
2022/11/30 333 334 330 330 22,000
2022/11/29 336 336 332 332 18,900
2022/11/28 337 338 333 335 18,300
2022/11/25 335 336 332 333 31,400
2022/11/24 333 335 330 335 26,300
2022/11/22 331 332 328 331 37,500
2022/11/21 330 332 329 329 15,100
2022/11/18 339 339 328 328 40,800
2022/11/17 328 338 328 338 51,100
2022/11/16 331 332 328 328 20,300
2022/11/15 317 330 316 330 97,300
2022/11/14 317 318 315 315 21,800
2022/11/11 320 320 316 318 11,100
2022/11/10 318 319 317 317 15,500
2022/11/09 318 319 316 318 11,900
2022/11/08 319 319 316 318 21,800
2022/11/07 319 319 317 319 16,400
2022/11/04 318 318 315 316 12,000
2022/11/02 318 319 316 318 14,600
2022/11/01 313 318 313 318 44,800
2022/10/31 314 315 311 311 17,400
2022/10/28 318 319 311 311 89,700
2022/10/27 320 321 318 318 9,000
2022/10/26 318 321 318 320 25,100
2022/10/25 318 318 316 318 17,400
2022/10/24 318 318 315 317 12,600
2022/10/21 317 317 315 315 11,400
2022/10/20 317 317 316 317 34,900
2022/10/19 313 317 313 317 22,600
2022/10/18 313 314 311 313 18,600
2022/10/17 310 312 310 310 17,800
2022/10/14 310 310 307 310 34,800
2022/10/13 309 309 306 307 15,500
2022/10/12 309 310 307 307 11,900
2022/10/11 311 312 308 310 24,200
2022/10/07 310 312 310 310 11,400
2022/10/06 310 313 310 312 19,600
2022/10/05 309 313 309 310 24,800
2022/10/04 308 309 307 309 24,000
2022/10/03 309 311 304 306 43,500
2022/09/30 307 310 307 308 10,300
2022/09/29 307 311 307 308 12,600
2022/09/28 307 310 305 310 36,900
2022/09/27 309 310 306 307 47,600
2022/09/26 309 309 305 305 46,600
2022/09/22 315 315 309 309 38,100
2022/09/21 315 315 313 315 28,000
2022/09/20 314 315 311 312 56,400
2022/09/16 311 312 309 309 25,800
2022/09/15 315 315 311 311 30,700
2022/09/14 309 315 308 315 52,000
2022/09/13 309 311 308 311 33,300
2022/09/12 306 308 305 308 37,000
2022/09/09 303 307 303 303 65,800
2022/09/08 305 307 303 304 34,900
2022/09/07 304 306 304 304 17,700
2022/09/06 306 308 303 305 51,500
2022/09/05 307 309 305 305 55,300
2022/09/02 309 309 306 307 31,000
2022/09/01 311 312 308 308 49,600
2022/08/31 313 313 311 313 20,900
2022/08/30 313 313 311 313 22,100
2022/08/29 310 313 308 311 35,000
2022/08/26 311 312 310 312 17,900
2022/08/25 311 311 309 311 18,000
2022/08/24 309 311 307 310 30,600
2022/08/23 310 311 308 308 23,700
2022/08/22 310 311 308 309 24,200
2022/08/19 310 310 308 310 40,900
2022/08/18 307 309 306 309 28,700
2022/08/17 307 309 307 307 25,400
2022/08/16 305 307 305 307 12,700
2022/08/15 308 309 305 305 26,100
2022/08/12 306 308 305 308 32,200
2022/08/10 304 306 303 306 17,200
2022/08/09 304 305 303 305 35,200
2022/08/08 304 306 304 305 38,100
2022/08/05 305 306 304 306 52,100
2022/08/04 308 308 305 306 33,200
2022/08/03 308 309 305 308 81,300
2022/08/02 311 311 308 308 54,000
2022/08/01 313 313 310 310 53,000
2022/07/29 313 314 310 311 66,700
2022/07/28 316 317 312 314 46,700
2022/07/27 318 318 315 315 12,800
2022/07/26 316 318 316 317 8,100
2022/07/25 317 318 315 316 22,700
2022/07/22 316 318 315 317 24,300
2022/07/21 313 317 313 316 28,100
2022/07/20 313 314 312 314 60,400
2022/07/19 313 314 310 312 88,400
2022/07/15 317 318 313 313 38,400
2022/07/14 313 319 313 319 22,700
2022/07/13 313 315 312 314 48,900
2022/07/12 320 320 313 313 46,900
2022/07/11 319 321 316 316 39,900
2022/07/08 319 321 315 315 39,600
2022/07/07 322 322 319 319 19,800
2022/07/06 322 323 319 319 23,300
2022/07/05 323 325 321 322 17,600
2022/07/04 325 325 320 321 31,800
2022/07/01 324 326 320 321 21,400
2022/06/30 333 333 325 325 24,900
2022/06/29 327 333 326 333 34,300
2022/06/28 324 327 324 327 7,700
2022/06/27 325 326 323 326 26,500
2022/06/24 325 327 322 325 28,200
2022/06/23 319 324 319 324 22,500
2022/06/22 324 324 318 318 24,600
2022/06/21 318 324 318 322 50,400
2022/06/20 319 319 311 315 65,900
2022/06/17 315 317 314 316 61,100
2022/06/16 322 323 316 319 63,300
2022/06/15 320 323 318 319 150,200
2022/06/14 325 325 320 321 138,900
2022/06/13 331 333 326 327 132,300
2022/06/10 335 339 333 337 58,600
2022/06/09 335 340 335 338 57,900
2022/06/08 336 339 335 335 42,700
2022/06/07 334 336 331 334 54,200
2022/06/06 335 336 331 334 64,200
2022/06/03 331 332 328 331 37,600
2022/06/02 334 336 327 330 39,200
2022/06/01 332 337 332 334 30,000
2022/05/31 331 332 328 331 39,700
2022/05/30 330 332 324 332 76,400
2022/05/27 338 338 326 327 59,800
2022/05/26 333 336 332 334 17,200
2022/05/25 333 333 330 332 36,200
2022/05/24 344 345 331 333 52,000
2022/05/23 333 344 332 344 29,300
2022/05/20 330 331 329 331 50,300
2022/05/19 329 332 327 332 39,900
2022/05/18 331 336 330 330 104,800
2022/05/17 341 343 336 336 19,200
2022/05/16 346 346 342 342 18,800
2022/05/13 339 347 339 347 26,700
2022/05/12 342 346 336 336 27,400
2022/05/11 343 345 342 345 4,400
2022/05/10 343 347 342 346 14,100
2022/05/09 348 348 344 344 17,800
2022/05/06 345 351 345 346 30,700
2022/05/02 346 350 346 350 15,100
2022/04/28 345 347 344 347 8,600
2022/04/27 343 344 341 344 30,100
2022/04/26 344 345 344 345 6,400
2022/04/25 346 346 343 344 19,000
2022/04/22 346 349 343 349 23,100
2022/04/21 348 350 347 349 16,300
2022/04/20 350 350 346 348 34,600
2022/04/19 348 349 346 349 14,700
2022/04/18 345 348 344 346 12,700
2022/04/15 348 349 346 347 9,500
2022/04/14 348 350 346 349 12,200
2022/04/13 343 347 340 347 17,500
2022/04/12 341 343 336 340 51,500
2022/04/11 346 346 342 343 16,500
2022/04/08 345 347 342 347 57,000
2022/04/07 342 346 342 344 40,200
2022/04/06 353 355 347 347 66,900
2022/04/05 360 361 355 355 34,800
2022/04/04 355 363 355 359 44,500
2022/04/01 356 357 351 355 44,800
2022/03/31 361 362 354 356 48,800
2022/03/30 366 368 361 363 60,100
2022/03/29 387 387 373 376 107,700
2022/03/28 391 391 387 387 40,900
2022/03/25 400 401 389 393 50,900
2022/03/24 404 406 400 402 41,500
2022/03/23 401 408 401 406 55,800
2022/03/22 401 405 400 401 34,900
2022/03/18 392 400 392 400 50,000
2022/03/17 395 398 394 397 33,700
2022/03/16 392 395 391 395 34,300
2022/03/15 388 392 388 390 23,800
2022/03/14 387 390 387 387 15,000
2022/03/11 389 392 386 386 22,700
2022/03/10 391 394 389 394 28,900
2022/03/09 392 395 385 385 36,100
2022/03/08 396 398 391 392 35,100
2022/03/07 402 406 398 398 103,900
2022/03/04 408 408 403 403 31,600
2022/03/03 408 410 406 408 18,800
2022/03/02 410 412 407 407 44,300
2022/03/01 409 417 409 412 64,400
2022/02/28 406 409 404 406 35,700
2022/02/25 405 408 403 406 30,800
2022/02/24 404 406 402 405 23,200
2022/02/22 405 405 402 404 13,800
2022/02/21 404 406 403 405 22,000
2022/02/18 402 408 402 408 55,400
2022/02/17 403 407 401 407 26,800
2022/02/16 402 402 396 402 34,500
2022/02/15 394 401 394 396 32,300
2022/02/14 397 400 390 393 80,700
2022/02/10 403 405 399 405 35,200
2022/02/09 399 402 398 398 27,400
2022/02/08 407 409 398 401 59,400
2022/02/07 405 410 404 409 48,000
2022/02/04 387 403 387 403 64,300
2022/02/03 387 392 386 386 71,300
2022/02/02 390 395 383 386 188,600
2022/02/01 390 394 381 387 374,500
2022/01/31 340 346 340 346 3,700
2022/01/28 343 343 338 342 20,000
2022/01/27 356 356 339 339 47,800
2022/01/26 357 357 353 354 15,100
2022/01/25 355 357 352 354 15,300
2022/01/24 351 355 350 355 5,600
2022/01/21 350 351 349 351 6,500
2022/01/20 351 351 348 350 24,200
2022/01/19 361 363 348 348 23,100
2022/01/18 363 366 362 365 10,900
2022/01/17 364 365 363 365 3,700
2022/01/14 360 364 360 364 8,800
2022/01/13 362 365 360 363 9,000
2022/01/12 358 364 358 364 12,400
2022/01/11 360 360 356 356 4,800
2022/01/07 364 364 357 357 6,800
2022/01/06 360 364 359 362 17,000
2022/01/05 360 364 360 363 10,000
2022/01/04 349 366 349 364 26,600

このページの先頭へ