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 |
---|---|---|---|---|---|
2023/12/29 | 362 | 366 | 362 | 365 | 12,500 |
2023/12/28 | 360 | 363 | 360 | 362 | 6,800 |
2023/12/27 | 360 | 362 | 358 | 360 | 19,300 |
2023/12/26 | 360 | 361 | 360 | 361 | 7,500 |
2023/12/25 | 362 | 363 | 359 | 362 | 18,900 |
2023/12/22 | 360 | 360 | 358 | 360 | 10,200 |
2023/12/21 | 359 | 360 | 359 | 359 | 4,900 |
2023/12/20 | 360 | 360 | 359 | 360 | 26,300 |
2023/12/19 | 357 | 361 | 356 | 361 | 24,900 |
2023/12/18 | 361 | 361 | 358 | 358 | 14,100 |
2023/12/15 | 360 | 360 | 358 | 359 | 6,800 |
2023/12/14 | 360 | 360 | 358 | 359 | 10,000 |
2023/12/13 | 359 | 360 | 357 | 359 | 9,100 |
2023/12/12 | 359 | 359 | 356 | 357 | 9,900 |
2023/12/11 | 357 | 358 | 356 | 358 | 25,300 |
2023/12/08 | 359 | 359 | 355 | 359 | 18,700 |
2023/12/07 | 356 | 359 | 356 | 358 | 7,200 |
2023/12/06 | 356 | 358 | 355 | 357 | 10,000 |
2023/12/05 | 357 | 358 | 356 | 356 | 7,200 |
2023/12/04 | 360 | 360 | 357 | 358 | 6,100 |
2023/12/01 | 358 | 359 | 355 | 357 | 11,000 |
2023/11/30 | 353 | 357 | 353 | 357 | 4,500 |
2023/11/29 | 355 | 357 | 353 | 354 | 8,400 |
2023/11/28 | 354 | 356 | 354 | 355 | 5,100 |
2023/11/27 | 359 | 359 | 350 | 354 | 33,600 |
2023/11/24 | 355 | 357 | 354 | 357 | 12,000 |
2023/11/22 | 351 | 353 | 351 | 353 | 7,200 |
2023/11/21 | 353 | 353 | 350 | 351 | 12,800 |
2023/11/20 | 360 | 360 | 351 | 351 | 35,000 |
2023/11/17 | 352 | 359 | 351 | 359 | 18,500 |
2023/11/16 | 350 | 351 | 350 | 351 | 5,500 |
2023/11/15 | 350 | 350 | 348 | 349 | 14,000 |
2023/11/14 | 351 | 353 | 348 | 348 | 13,900 |
2023/11/13 | 350 | 353 | 350 | 351 | 7,300 |
2023/11/10 | 348 | 350 | 347 | 349 | 7,600 |
2023/11/09 | 348 | 349 | 347 | 348 | 6,100 |
2023/11/08 | 351 | 351 | 347 | 347 | 9,800 |
2023/11/07 | 350 | 351 | 349 | 350 | 8,100 |
2023/11/06 | 352 | 352 | 348 | 349 | 16,600 |
2023/11/02 | 348 | 348 | 346 | 348 | 16,100 |
2023/11/01 | 351 | 351 | 344 | 346 | 31,300 |
2023/10/31 | 347 | 350 | 344 | 350 | 25,500 |
2023/10/30 | 354 | 355 | 342 | 342 | 132,400 |
2023/10/27 | 353 | 357 | 353 | 354 | 18,400 |
2023/10/26 | 356 | 357 | 353 | 353 | 9,300 |
2023/10/25 | 357 | 358 | 355 | 356 | 21,000 |
2023/10/24 | 354 | 355 | 350 | 353 | 20,400 |
2023/10/23 | 356 | 357 | 353 | 354 | 13,700 |
2023/10/20 | 356 | 357 | 354 | 354 | 20,200 |
2023/10/19 | 350 | 355 | 350 | 355 | 12,500 |
2023/10/18 | 351 | 352 | 350 | 350 | 8,600 |
2023/10/17 | 350 | 351 | 349 | 349 | 16,000 |
2023/10/16 | 352 | 353 | 350 | 350 | 10,500 |
2023/10/13 | 353 | 354 | 351 | 351 | 11,300 |
2023/10/12 | 354 | 354 | 351 | 352 | 10,300 |
2023/10/11 | 358 | 358 | 352 | 352 | 19,400 |
2023/10/10 | 359 | 360 | 356 | 358 | 17,900 |
2023/10/06 | 353 | 363 | 350 | 360 | 15,000 |
2023/10/05 | 348 | 352 | 348 | 351 | 13,700 |
2023/10/04 | 352 | 353 | 348 | 348 | 33,500 |
2023/10/03 | 360 | 360 | 352 | 352 | 48,100 |
2023/10/02 | 368 | 370 | 360 | 360 | 27,000 |
2023/09/29 | 370 | 371 | 365 | 366 | 29,600 |
2023/09/28 | 374 | 374 | 369 | 369 | 45,900 |
2023/09/27 | 366 | 376 | 363 | 376 | 51,900 |
2023/09/26 | 364 | 365 | 364 | 365 | 6,500 |
2023/09/25 | 365 | 366 | 363 | 363 | 29,900 |
2023/09/22 | 357 | 364 | 357 | 363 | 19,800 |
2023/09/21 | 360 | 361 | 356 | 356 | 11,600 |
2023/09/20 | 363 | 363 | 357 | 358 | 40,400 |
2023/09/19 | 353 | 360 | 353 | 360 | 48,400 |
2023/09/15 | 352 | 353 | 351 | 352 | 14,600 |
2023/09/14 | 351 | 351 | 349 | 351 | 8,100 |
2023/09/13 | 349 | 350 | 348 | 350 | 6,600 |
2023/09/12 | 348 | 349 | 348 | 349 | 3,600 |
2023/09/11 | 350 | 350 | 348 | 349 | 11,800 |
2023/09/08 | 349 | 351 | 348 | 348 | 17,700 |
2023/09/07 | 350 | 350 | 349 | 350 | 8,400 |
2023/09/06 | 350 | 350 | 349 | 350 | 8,300 |
2023/09/05 | 349 | 350 | 348 | 350 | 7,700 |
2023/09/04 | 349 | 351 | 348 | 349 | 22,700 |
2023/09/01 | 348 | 349 | 347 | 349 | 13,600 |
2023/08/31 | 347 | 348 | 345 | 347 | 9,300 |
2023/08/30 | 347 | 348 | 346 | 347 | 8,800 |
2023/08/29 | 345 | 347 | 344 | 347 | 6,400 |
2023/08/28 | 345 | 345 | 343 | 345 | 8,500 |
2023/08/25 | 344 | 345 | 343 | 343 | 14,700 |
2023/08/24 | 343 | 344 | 342 | 344 | 9,900 |
2023/08/23 | 342 | 343 | 340 | 342 | 7,800 |
2023/08/22 | 343 | 344 | 341 | 343 | 9,900 |
2023/08/21 | 345 | 345 | 342 | 342 | 10,000 |
2023/08/18 | 344 | 344 | 342 | 344 | 27,100 |
2023/08/17 | 341 | 342 | 340 | 342 | 10,200 |
2023/08/16 | 340 | 342 | 340 | 341 | 12,600 |
2023/08/15 | 340 | 342 | 340 | 341 | 6,800 |
2023/08/14 | 340 | 341 | 340 | 341 | 12,900 |
2023/08/10 | 338 | 340 | 338 | 340 | 8,100 |
2023/08/09 | 339 | 340 | 337 | 338 | 17,300 |
2023/08/08 | 339 | 340 | 338 | 338 | 14,100 |
2023/08/07 | 340 | 341 | 339 | 339 | 20,200 |
2023/08/04 | 340 | 341 | 339 | 339 | 11,300 |
2023/08/03 | 341 | 341 | 339 | 341 | 24,300 |
2023/08/02 | 342 | 343 | 340 | 341 | 13,700 |
2023/08/01 | 342 | 343 | 340 | 343 | 22,300 |
2023/07/31 | 347 | 347 | 342 | 346 | 23,900 |
2023/07/28 | 347 | 347 | 341 | 341 | 84,900 |
2023/07/27 | 343 | 347 | 342 | 347 | 21,100 |
2023/07/26 | 347 | 348 | 343 | 343 | 27,000 |
2023/07/25 | 349 | 349 | 346 | 347 | 13,800 |
2023/07/24 | 347 | 347 | 345 | 347 | 11,600 |
2023/07/21 | 347 | 348 | 344 | 344 | 13,300 |
2023/07/20 | 347 | 347 | 345 | 346 | 23,200 |
2023/07/19 | 345 | 345 | 343 | 345 | 14,400 |
2023/07/18 | 343 | 345 | 343 | 343 | 12,100 |
2023/07/14 | 345 | 345 | 342 | 343 | 7,600 |
2023/07/13 | 343 | 344 | 342 | 343 | 9,900 |
2023/07/12 | 346 | 346 | 342 | 342 | 11,900 |
2023/07/11 | 344 | 346 | 343 | 344 | 11,900 |
2023/07/10 | 346 | 348 | 345 | 345 | 19,800 |
2023/07/07 | 347 | 347 | 345 | 345 | 19,400 |
2023/07/06 | 348 | 350 | 347 | 347 | 6,800 |
2023/07/05 | 350 | 350 | 347 | 347 | 13,500 |
2023/07/04 | 349 | 350 | 349 | 349 | 15,400 |
2023/07/03 | 348 | 350 | 348 | 349 | 14,400 |
2023/06/30 | 346 | 347 | 345 | 345 | 9,300 |
2023/06/29 | 346 | 346 | 341 | 344 | 16,300 |
2023/06/28 | 344 | 347 | 343 | 346 | 14,100 |
2023/06/27 | 343 | 343 | 341 | 342 | 4,800 |
2023/06/26 | 343 | 343 | 341 | 341 | 6,900 |
2023/06/23 | 342 | 342 | 340 | 341 | 18,800 |
2023/06/22 | 340 | 342 | 340 | 341 | 7,900 |
2023/06/21 | 340 | 341 | 339 | 339 | 24,900 |
2023/06/20 | 340 | 341 | 337 | 340 | 32,600 |
2023/06/19 | 338 | 341 | 335 | 339 | 26,900 |
2023/06/16 | 342 | 344 | 336 | 337 | 32,500 |
2023/06/15 | 345 | 346 | 342 | 342 | 26,800 |
2023/06/14 | 350 | 350 | 341 | 346 | 104,600 |
2023/06/13 | 349 | 352 | 349 | 349 | 27,400 |
2023/06/12 | 341 | 350 | 341 | 350 | 30,800 |
2023/06/09 | 338 | 343 | 338 | 342 | 43,000 |
2023/06/08 | 338 | 339 | 336 | 336 | 11,200 |
2023/06/07 | 339 | 339 | 335 | 336 | 12,200 |
2023/06/06 | 335 | 336 | 335 | 336 | 9,700 |
2023/06/05 | 335 | 335 | 333 | 335 | 17,900 |
2023/06/02 | 335 | 335 | 331 | 331 | 21,700 |
2023/06/01 | 334 | 334 | 330 | 330 | 15,200 |
2023/05/31 | 336 | 336 | 330 | 330 | 53,600 |
2023/05/30 | 336 | 337 | 336 | 336 | 8,400 |
2023/05/29 | 339 | 340 | 336 | 336 | 14,300 |
2023/05/26 | 338 | 339 | 336 | 336 | 9,800 |
2023/05/25 | 340 | 340 | 338 | 339 | 15,700 |
2023/05/24 | 340 | 340 | 336 | 339 | 21,600 |
2023/05/23 | 342 | 342 | 339 | 340 | 31,400 |
2023/05/22 | 346 | 348 | 335 | 339 | 49,100 |
2023/05/19 | 350 | 350 | 344 | 346 | 40,200 |
2023/05/18 | 347 | 349 | 345 | 348 | 14,900 |
2023/05/17 | 345 | 348 | 344 | 348 | 14,100 |
2023/05/16 | 345 | 347 | 344 | 344 | 19,500 |
2023/05/15 | 345 | 348 | 341 | 348 | 26,500 |
2023/05/12 | 346 | 350 | 346 | 348 | 13,700 |
2023/05/11 | 345 | 349 | 345 | 347 | 13,700 |
2023/05/10 | 347 | 348 | 345 | 345 | 8,500 |
2023/05/09 | 345 | 346 | 344 | 345 | 13,700 |
2023/05/08 | 343 | 345 | 342 | 345 | 13,300 |
2023/05/02 | 339 | 343 | 339 | 339 | 17,100 |
2023/05/01 | 336 | 340 | 336 | 339 | 13,800 |
2023/04/28 | 343 | 343 | 335 | 339 | 21,300 |
2023/04/27 | 339 | 343 | 339 | 340 | 75,000 |
2023/04/26 | 341 | 342 | 338 | 339 | 9,200 |
2023/04/25 | 340 | 344 | 338 | 342 | 29,400 |
2023/04/24 | 335 | 336 | 334 | 336 | 7,400 |
2023/04/21 | 337 | 338 | 333 | 333 | 20,300 |
2023/04/20 | 338 | 338 | 337 | 338 | 24,500 |
2023/04/19 | 345 | 345 | 336 | 337 | 39,900 |
2023/04/18 | 341 | 344 | 340 | 344 | 10,900 |
2023/04/17 | 340 | 341 | 338 | 340 | 11,400 |
2023/04/14 | 335 | 339 | 334 | 339 | 15,900 |
2023/04/13 | 336 | 336 | 334 | 335 | 8,200 |
2023/04/12 | 336 | 338 | 333 | 336 | 11,900 |
2023/04/11 | 342 | 342 | 333 | 336 | 20,900 |
2023/04/10 | 334 | 339 | 332 | 337 | 11,600 |
2023/04/07 | 334 | 335 | 330 | 330 | 18,900 |
2023/04/06 | 334 | 338 | 334 | 334 | 20,300 |
2023/04/05 | 337 | 338 | 334 | 334 | 12,300 |
2023/04/04 | 341 | 341 | 336 | 339 | 22,800 |
2023/04/03 | 341 | 344 | 338 | 341 | 21,200 |
2023/03/31 | 342 | 343 | 339 | 341 | 14,700 |
2023/03/30 | 342 | 345 | 339 | 342 | 26,100 |
2023/03/29 | 350 | 355 | 348 | 355 | 69,200 |
2023/03/28 | 349 | 349 | 344 | 348 | 27,100 |
2023/03/27 | 351 | 351 | 346 | 349 | 26,300 |
2023/03/24 | 352 | 352 | 349 | 351 | 23,800 |
2023/03/23 | 346 | 352 | 346 | 352 | 17,400 |
2023/03/22 | 349 | 349 | 346 | 348 | 11,400 |
2023/03/20 | 349 | 349 | 344 | 346 | 37,300 |
2023/03/17 | 340 | 346 | 340 | 346 | 18,500 |
2023/03/16 | 335 | 340 | 335 | 340 | 17,100 |
2023/03/15 | 336 | 342 | 336 | 342 | 13,300 |
2023/03/14 | 341 | 342 | 334 | 335 | 28,600 |
2023/03/13 | 345 | 345 | 340 | 343 | 32,600 |
2023/03/10 | 349 | 352 | 347 | 347 | 31,700 |
2023/03/09 | 353 | 353 | 350 | 353 | 40,800 |
2023/03/08 | 348 | 351 | 347 | 351 | 19,500 |
2023/03/07 | 350 | 351 | 348 | 349 | 19,000 |
2023/03/06 | 350 | 350 | 348 | 350 | 18,000 |
2023/03/03 | 349 | 350 | 348 | 350 | 14,600 |
2023/03/02 | 350 | 350 | 346 | 347 | 15,200 |
2023/03/01 | 345 | 350 | 345 | 350 | 19,900 |
2023/02/28 | 348 | 348 | 345 | 345 | 11,500 |
2023/02/27 | 344 | 348 | 343 | 347 | 21,300 |
2023/02/24 | 347 | 347 | 342 | 345 | 45,300 |
2023/02/22 | 345 | 347 | 335 | 340 | 80,600 |
2023/02/21 | 346 | 347 | 345 | 345 | 17,300 |
2023/02/20 | 340 | 347 | 338 | 346 | 76,000 |
2023/02/17 | 337 | 340 | 337 | 340 | 29,100 |
2023/02/16 | 338 | 338 | 334 | 335 | 25,000 |
2023/02/15 | 338 | 338 | 335 | 336 | 12,000 |
2023/02/14 | 336 | 337 | 335 | 337 | 8,700 |
2023/02/13 | 336 | 336 | 334 | 335 | 12,500 |
2023/02/10 | 333 | 335 | 333 | 334 | 7,700 |
2023/02/09 | 333 | 335 | 333 | 333 | 11,700 |
2023/02/08 | 333 | 334 | 333 | 334 | 7,600 |
2023/02/07 | 333 | 334 | 333 | 334 | 8,600 |
2023/02/06 | 332 | 333 | 330 | 333 | 10,900 |
2023/02/03 | 330 | 332 | 330 | 332 | 17,000 |
2023/02/02 | 330 | 331 | 327 | 328 | 21,200 |
2023/02/01 | 332 | 332 | 325 | 330 | 32,600 |
2023/01/31 | 326 | 326 | 324 | 325 | 22,600 |
2023/01/30 | 330 | 331 | 323 | 323 | 85,300 |
2023/01/27 | 328 | 329 | 326 | 327 | 17,100 |
2023/01/26 | 327 | 328 | 325 | 328 | 11,400 |
2023/01/25 | 327 | 329 | 326 | 326 | 20,900 |
2023/01/24 | 325 | 327 | 325 | 327 | 13,100 |
2023/01/23 | 324 | 325 | 323 | 324 | 14,000 |
2023/01/20 | 321 | 323 | 321 | 321 | 33,200 |
2023/01/19 | 321 | 323 | 319 | 320 | 51,600 |
2023/01/18 | 321 | 323 | 320 | 320 | 20,700 |
2023/01/17 | 321 | 322 | 320 | 321 | 19,400 |
2023/01/16 | 322 | 323 | 320 | 320 | 19,000 |
2023/01/13 | 322 | 323 | 320 | 320 | 18,400 |
2023/01/12 | 322 | 322 | 320 | 320 | 13,600 |
2023/01/11 | 323 | 323 | 320 | 321 | 16,600 |
2023/01/10 | 324 | 326 | 320 | 320 | 25,800 |
2023/01/06 | 321 | 322 | 320 | 321 | 23,700 |
2023/01/05 | 322 | 324 | 320 | 320 | 21,800 |
2023/01/04 | 325 | 325 | 320 | 322 | 28,800 |