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 |