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

中本パックス(7811)の株価時系列情報

中本パックス(7811)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
2026/06/12 1,860 1,869 1,853 1,866 13,500
2026/06/11 1,850 1,856 1,836 1,856 18,400
2026/06/10 1,868 1,873 1,852 1,852 14,800
2026/06/09 1,860 1,883 1,860 1,873 20,800
2026/06/08 1,859 1,873 1,843 1,846 15,700
2026/06/05 1,841 1,892 1,841 1,878 16,600
2026/06/04 1,860 1,870 1,840 1,848 13,100
2026/06/03 1,843 1,875 1,835 1,867 18,100
2026/06/02 1,864 1,881 1,840 1,850 20,200
2026/06/01 1,916 1,916 1,866 1,866 28,900
2026/05/29 1,946 1,956 1,914 1,914 15,500
2026/05/28 1,929 1,935 1,917 1,935 6,800
2026/05/27 1,910 1,920 1,901 1,920 19,300
2026/05/26 1,914 1,918 1,905 1,915 6,200
2026/05/25 1,939 1,939 1,909 1,909 11,200
2026/05/22 1,950 1,950 1,909 1,916 9,400
2026/05/21 1,940 1,966 1,935 1,946 14,900
2026/05/20 1,920 1,948 1,920 1,938 15,700
2026/05/19 1,940 1,950 1,918 1,918 20,500
2026/05/18 1,930 1,943 1,915 1,919 20,600
2026/05/15 1,921 1,930 1,903 1,922 8,200
2026/05/14 1,956 1,970 1,921 1,929 23,100
2026/05/13 1,905 1,950 1,898 1,950 21,000
2026/05/12 1,932 1,938 1,905 1,905 10,700
2026/05/11 1,925 1,953 1,925 1,932 12,300
2026/05/08 1,905 1,929 1,895 1,913 15,100
2026/05/07 1,925 1,932 1,907 1,920 15,400
2026/05/01 1,905 1,905 1,881 1,885 10,300
2026/04/30 1,900 1,913 1,885 1,905 27,300
2026/04/28 1,941 1,941 1,919 1,919 5,200
2026/04/27 1,926 1,952 1,918 1,935 28,700
2026/04/24 1,950 1,950 1,924 1,931 23,900
2026/04/23 1,945 1,952 1,932 1,947 10,700
2026/04/22 1,950 1,951 1,937 1,950 10,200
2026/04/21 1,946 1,950 1,932 1,947 11,800
2026/04/20 1,945 1,945 1,913 1,940 25,300
2026/04/17 1,900 1,932 1,884 1,929 31,700
2026/04/16 1,890 1,917 1,882 1,883 23,400
2026/04/15 1,900 1,903 1,876 1,887 25,600
2026/04/14 1,907 1,913 1,889 1,900 33,000
2026/04/13 1,879 1,917 1,873 1,904 61,500
2026/04/10 1,799 1,897 1,765 1,870 174,900
2026/04/09 1,797 1,799 1,789 1,791 14,000
2026/04/08 1,795 1,810 1,789 1,801 26,300
2026/04/07 1,789 1,795 1,769 1,774 36,200
2026/04/06 1,771 1,797 1,771 1,789 31,300
2026/04/03 1,791 1,794 1,770 1,772 33,500
2026/03/27 1,840 1,861 1,835 1,853 17,900
2026/03/26 1,862 1,867 1,833 1,841 17,900
2026/03/25 1,855 1,866 1,855 1,862 15,500
2026/03/24 1,836 1,856 1,834 1,838 21,200
2026/03/23 1,801 1,824 1,799 1,810 29,500
2026/03/19 1,875 1,875 1,840 1,840 17,200
2026/03/18 1,890 1,895 1,880 1,887 11,200
2026/03/17 1,892 1,901 1,881 1,887 15,800
2026/03/16 1,896 1,898 1,884 1,889 10,700
2026/03/13 1,890 1,909 1,890 1,902 12,800
2026/03/12 1,927 1,927 1,898 1,904 15,900
2026/03/11 1,950 1,957 1,934 1,936 18,800
2026/03/10 1,922 1,960 1,922 1,945 15,800
2026/03/09 1,887 1,920 1,880 1,920 28,500
2026/03/06 1,950 1,950 1,908 1,938 16,800
2026/03/05 1,945 1,957 1,922 1,957 21,500
2026/03/04 1,888 1,915 1,875 1,886 40,700
2026/03/03 1,975 1,975 1,941 1,941 27,600
2026/03/02 1,976 2,000 1,961 1,997 27,600
2026/02/27 1,970 2,002 1,966 2,000 31,900
2026/02/26 1,962 1,990 1,960 1,970 67,200
2026/02/25 2,025 2,026 2,017 2,023 102,500
2026/02/24 2,028 2,030 2,019 2,025 51,700
2026/02/20 2,025 2,032 2,020 2,022 19,900
2026/02/19 2,030 2,037 2,025 2,025 13,800
2026/02/18 2,025 2,039 2,020 2,021 12,600
2026/02/17 2,050 2,050 2,020 2,025 23,500
2026/02/16 2,060 2,063 2,034 2,047 31,200
2026/02/13 2,061 2,077 2,045 2,060 23,500
2026/02/12 2,046 2,070 2,040 2,062 28,100
2026/02/10 2,020 2,045 2,020 2,036 18,700
2026/02/09 2,026 2,029 2,012 2,015 15,400
2026/02/06 2,005 2,016 2,005 2,012 12,700
2026/02/05 2,001 2,006 2,001 2,001 8,300
2026/02/04 2,000 2,008 1,998 2,002 14,700
2026/02/03 2,005 2,012 1,998 2,000 18,200
2026/02/02 1,985 2,009 1,985 1,989 18,500
2026/01/30 1,980 1,987 1,972 1,984 12,600
2026/01/29 1,979 1,979 1,945 1,966 21,500
2026/01/28 1,990 1,990 1,966 1,966 22,900
2026/01/27 1,996 2,005 1,983 1,993 15,700
2026/01/26 2,011 2,013 1,996 1,996 16,900
2026/01/23 2,015 2,021 2,004 2,013 12,800
2026/01/22 2,002 2,019 1,990 2,009 16,100
2026/01/21 1,991 2,000 1,981 1,995 17,500
2026/01/20 2,001 2,001 1,992 1,996 10,000
2026/01/19 2,005 2,009 2,000 2,003 10,100
2026/01/16 1,998 2,001 1,988 2,001 12,000
2026/01/15 1,978 1,998 1,968 1,997 18,300
2026/01/14 2,000 2,005 1,930 1,955 49,200
2026/01/13 2,009 2,009 1,997 1,997 11,600
2026/01/09 1,998 1,998 1,985 1,993 12,000
2026/01/08 1,973 1,997 1,973 1,997 10,200
2026/01/07 1,966 1,975 1,962 1,971 8,500
2026/01/06 1,969 1,973 1,961 1,962 16,400
2026/01/05 1,937 1,955 1,937 1,952 15,800
2025/12/30 1,936 1,939 1,929 1,934 7,000
2025/12/29 1,909 1,938 1,900 1,930 13,300
2025/12/26 1,900 1,929 1,896 1,896 18,100
2025/12/25 1,900 1,900 1,890 1,899 5,600
2025/12/24 1,881 1,900 1,878 1,884 8,000
2025/12/23 1,878 1,890 1,877 1,881 5,000
2025/12/22 1,890 1,898 1,874 1,877 8,200
2025/12/19 1,898 1,900 1,886 1,886 7,400
2025/12/18 1,879 1,894 1,863 1,894 8,600
2025/12/17 1,874 1,892 1,852 1,878 8,600
2025/12/16 1,866 1,892 1,852 1,862 12,700
2025/12/15 1,828 1,867 1,827 1,866 11,700
2025/12/12 1,821 1,830 1,818 1,828 7,800
2025/12/11 1,818 1,821 1,810 1,810 7,200
2025/12/10 1,815 1,816 1,809 1,811 5,100
2025/12/09 1,810 1,810 1,801 1,808 6,200
2025/12/08 1,799 1,806 1,799 1,803 8,800
2025/12/05 1,805 1,805 1,795 1,797 8,300
2025/12/04 1,792 1,800 1,789 1,799 9,300
2025/12/03 1,821 1,821 1,787 1,787 23,200
2025/12/02 1,820 1,820 1,802 1,802 9,200
2025/12/01 1,818 1,818 1,806 1,812 10,200
2025/11/28 1,800 1,816 1,800 1,810 6,800
2025/11/27 1,798 1,808 1,788 1,793 10,200
2025/11/26 1,795 1,795 1,788 1,795 6,000
2025/11/25 1,798 1,798 1,784 1,785 14,400
2025/11/21 1,771 1,782 1,770 1,782 7,300
2025/11/20 1,785 1,787 1,758 1,771 20,500
2025/11/19 1,782 1,792 1,751 1,758 36,000
2025/11/18 1,799 1,801 1,781 1,792 24,700
2025/11/17 1,807 1,810 1,798 1,806 11,100
2025/11/14 1,828 1,828 1,807 1,807 9,600
2025/11/13 1,832 1,835 1,820 1,828 4,900
2025/11/12 1,809 1,841 1,809 1,832 10,500
2025/11/11 1,810 1,810 1,801 1,809 4,400
2025/11/10 1,805 1,820 1,802 1,810 6,800
2025/11/07 1,801 1,810 1,801 1,804 5,900
2025/11/06 1,805 1,818 1,802 1,814 7,300
2025/11/05 1,820 1,820 1,794 1,800 22,900
2025/11/04 1,818 1,826 1,808 1,815 9,400
2025/10/31 1,827 1,831 1,813 1,814 12,800
2025/10/30 1,839 1,842 1,829 1,830 6,900
2025/10/29 1,860 1,860 1,838 1,840 10,900
2025/10/28 1,882 1,882 1,851 1,860 20,100
2025/10/27 1,850 1,879 1,839 1,858 31,200
2025/10/24 1,820 1,820 1,807 1,810 12,100
2025/10/23 1,816 1,821 1,807 1,820 10,900
2025/10/22 1,790 1,816 1,787 1,816 14,000
2025/10/21 1,794 1,794 1,781 1,783 7,000
2025/10/20 1,778 1,792 1,778 1,785 18,200
2025/10/17 1,779 1,779 1,765 1,772 15,700
2025/10/16 1,771 1,786 1,765 1,774 12,300
2025/10/15 1,755 1,779 1,752 1,773 24,200
2025/10/14 1,766 1,780 1,700 1,735 100,000
2025/10/10 1,921 1,921 1,738 1,748 124,300
2025/10/09 1,922 1,939 1,913 1,918 9,900
2025/10/08 1,902 1,913 1,900 1,906 6,200
2025/10/07 1,918 1,918 1,901 1,901 4,500
2025/10/06 1,922 1,923 1,869 1,914 20,100
2025/10/03 1,880 1,913 1,877 1,913 11,900
2025/10/02 1,892 1,897 1,869 1,872 12,000
2025/10/01 1,920 1,920 1,891 1,891 18,000
2025/09/30 1,925 1,932 1,904 1,925 18,100
2025/09/29 1,947 1,947 1,926 1,926 7,900
2025/09/26 1,937 1,942 1,928 1,942 8,000
2025/09/25 1,949 1,949 1,934 1,937 6,800
2025/09/24 1,925 1,954 1,911 1,949 23,300
2025/09/22 1,928 1,931 1,912 1,921 15,800
2025/09/19 1,922 1,928 1,907 1,921 14,200
2025/09/18 1,922 1,930 1,911 1,918 13,700
2025/09/17 1,931 1,931 1,921 1,922 12,500
2025/09/16 1,939 1,943 1,929 1,939 12,400
2025/09/12 1,939 1,943 1,934 1,939 8,600
2025/09/11 1,950 1,955 1,932 1,939 11,100
2025/09/10 1,950 1,958 1,941 1,958 8,000
2025/09/09 1,968 1,972 1,951 1,964 8,900
2025/09/08 1,975 1,975 1,963 1,968 7,900
2025/09/05 1,951 1,976 1,951 1,975 12,600
2025/09/04 1,946 1,964 1,934 1,951 15,800
2025/09/03 1,954 1,954 1,936 1,937 8,400
2025/09/02 1,945 1,960 1,941 1,953 10,100
2025/09/01 1,932 1,952 1,930 1,945 17,600
2025/08/29 1,987 1,987 1,945 1,951 19,100
2025/08/28 2,011 2,013 1,972 1,987 39,300
2025/08/27 2,060 2,060 2,046 2,053 31,000
2025/08/26 2,050 2,073 2,050 2,063 13,500
2025/08/25 2,033 2,044 2,027 2,041 8,400
2025/08/22 2,027 2,036 2,027 2,031 5,800
2025/08/21 2,029 2,037 2,027 2,027 7,300
2025/08/20 2,028 2,035 2,023 2,027 10,400
2025/08/19 2,050 2,057 2,034 2,040 8,500
2025/08/18 2,044 2,064 2,040 2,063 13,000
2025/08/15 2,030 2,064 2,029 2,064 8,500
2025/08/14 2,042 2,085 2,030 2,040 17,700
2025/08/13 2,092 2,092 2,042 2,055 22,400
2025/08/12 2,063 2,097 2,056 2,080 29,700
2025/08/08 2,066 2,078 2,036 2,063 16,100

このページの先頭へ