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
2016/12/30 2,936 2,980 2,936 2,962 6,300
2016/12/29 2,940 2,978 2,930 2,935 15,900
2016/12/28 2,954 2,976 2,850 2,939 12,900
2016/12/27 2,912 2,978 2,912 2,965 20,500
2016/12/26 2,930 2,930 2,900 2,910 6,200
2016/12/22 2,900 2,922 2,867 2,905 12,400
2016/12/21 2,879 2,951 2,875 2,896 18,100
2016/12/20 2,860 2,875 2,847 2,870 16,300
2016/12/19 2,840 2,870 2,824 2,858 10,300
2016/12/16 2,835 2,835 2,813 2,819 9,500
2016/12/15 2,864 2,864 2,810 2,835 17,500
2016/12/14 2,859 2,867 2,835 2,851 6,700
2016/12/13 2,886 2,886 2,831 2,859 11,800
2016/12/12 2,950 2,963 2,887 2,900 16,200
2016/12/09 2,943 2,967 2,850 2,887 33,700
2016/12/08 2,947 3,100 2,947 3,000 32,400
2016/12/07 2,860 2,929 2,849 2,925 14,400
2016/12/06 2,874 2,880 2,847 2,848 6,600
2016/12/05 2,821 2,871 2,821 2,859 9,700
2016/12/02 2,834 2,888 2,819 2,821 10,100
2016/12/01 2,792 2,881 2,778 2,874 20,900
2016/11/30 2,806 2,814 2,761 2,764 12,500
2016/11/29 2,768 2,840 2,767 2,805 13,300
2016/11/28 2,773 2,789 2,722 2,754 9,500
2016/11/25 2,860 2,910 2,756 2,799 23,800
2016/11/24 2,900 2,970 2,773 2,861 51,300
2016/11/22 2,742 2,888 2,740 2,888 41,200
2016/11/21 2,647 2,787 2,647 2,787 50,100
2016/11/18 2,630 2,647 2,628 2,640 8,800
2016/11/17 2,628 2,645 2,624 2,629 4,200
2016/11/16 2,620 2,650 2,601 2,650 16,300
2016/11/15 2,618 2,625 2,605 2,620 5,300
2016/11/14 2,580 2,629 2,580 2,623 18,900
2016/11/11 2,606 2,618 2,535 2,571 17,200
2016/11/10 2,584 2,584 2,519 2,531 17,100
2016/11/09 2,524 2,548 2,400 2,484 33,800
2016/11/08 2,603 2,637 2,542 2,542 25,800
2016/11/07 2,587 2,646 2,587 2,603 25,300
2016/11/04 2,588 2,588 2,482 2,580 41,000
2016/11/02 2,599 2,650 2,555 2,595 55,700
2016/11/01 2,532 2,675 2,530 2,626 208,100
2016/10/31 2,600 2,633 2,529 2,532 72,000
2016/10/28 2,600 2,687 2,600 2,669 77,500
2016/10/27 2,520 2,649 2,520 2,600 81,700
2016/10/26 2,378 2,525 2,375 2,520 50,800
2016/10/25 2,330 2,371 2,320 2,371 51,300
2016/10/24 2,324 2,396 2,324 2,396 17,300
2016/10/21 2,240 2,300 2,233 2,300 31,100
2016/10/20 2,201 2,220 2,200 2,220 4,000
2016/10/19 2,202 2,209 2,200 2,202 4,100
2016/10/18 2,217 2,219 2,200 2,202 4,500
2016/10/17 2,242 2,242 2,205 2,206 10,000
2016/10/14 2,256 2,256 2,231 2,255 10,800
2016/10/13 2,236 2,256 2,235 2,256 4,000
2016/10/12 2,241 2,242 2,216 2,216 4,300
2016/10/11 2,215 2,238 2,215 2,238 3,800
2016/10/07 2,228 2,228 2,212 2,215 2,200
2016/10/06 2,200 2,219 2,200 2,219 2,200
2016/10/05 2,220 2,220 2,200 2,200 3,300
2016/10/04 2,201 2,216 2,200 2,206 4,000
2016/10/03 2,204 2,218 2,202 2,208 2,000
2016/09/30 2,200 2,204 2,150 2,204 8,700
2016/09/29 2,257 2,257 2,220 2,225 5,500
2016/09/28 2,266 2,270 2,254 2,257 6,700
2016/09/27 2,257 2,267 2,230 2,267 7,100
2016/09/26 2,216 2,219 2,200 2,218 2,700
2016/09/23 2,229 2,229 2,193 2,200 3,400
2016/09/21 2,228 2,228 2,200 2,206 2,900
2016/09/20 2,160 2,220 2,160 2,200 10,100
2016/09/16 2,172 2,174 2,135 2,168 2,300
2016/09/15 2,133 2,170 2,133 2,155 4,700
2016/09/14 2,215 2,215 2,195 2,195 5,800
2016/09/13 2,182 2,225 2,150 2,225 15,600
2016/09/12 2,154 2,165 2,110 2,159 4,800
2016/09/09 2,131 2,160 2,131 2,157 2,200
2016/09/08 2,125 2,168 2,125 2,156 5,900
2016/09/07 2,110 2,164 2,110 2,159 18,300
2016/09/06 2,066 2,099 2,061 2,095 4,100
2016/09/05 2,088 2,100 2,049 2,100 5,400
2016/09/02 2,068 2,088 2,026 2,088 17,600
2016/09/01 2,079 2,080 2,020 2,032 14,400
2016/08/31 2,125 2,125 2,074 2,088 13,100
2016/08/30 2,110 2,125 2,100 2,125 5,000
2016/08/29 2,055 2,112 2,055 2,105 10,800
2016/08/26 2,143 2,164 2,138 2,142 32,000
2016/08/25 2,113 2,164 2,113 2,159 15,400
2016/08/24 2,142 2,158 2,139 2,157 9,500
2016/08/23 2,170 2,176 2,138 2,146 4,700
2016/08/22 2,170 2,179 2,147 2,179 6,300
2016/08/19 2,190 2,208 2,180 2,182 8,400
2016/08/18 2,233 2,234 2,190 2,219 14,700
2016/08/17 2,195 2,234 2,185 2,234 25,800
2016/08/16 2,142 2,197 2,132 2,195 23,400
2016/08/15 2,139 2,147 2,110 2,142 8,500
2016/08/12 2,132 2,166 2,132 2,142 3,000
2016/08/10 2,160 2,169 2,151 2,169 27,300
2016/08/09 2,164 2,164 2,145 2,158 16,900
2016/08/08 2,141 2,168 2,141 2,165 42,900
2016/08/05 2,108 2,110 2,091 2,098 15,300
2016/08/04 2,162 2,167 2,111 2,141 17,800
2016/08/03 2,156 2,169 2,139 2,165 12,200
2016/08/02 2,151 2,165 2,149 2,162 12,800
2016/08/01 2,177 2,180 2,137 2,157 19,800
2016/07/29 2,102 2,160 2,078 2,160 23,400
2016/07/28 2,149 2,197 2,072 2,088 41,700
2016/07/27 2,071 2,140 2,071 2,140 41,800
2016/07/26 2,049 2,070 2,028 2,069 18,500
2016/07/25 2,040 2,045 2,025 2,028 12,600
2016/07/22 1,994 2,040 1,987 2,040 13,600
2016/07/21 2,036 2,038 1,975 2,012 31,800
2016/07/20 2,038 2,045 2,015 2,029 18,600
2016/07/19 2,001 2,049 1,980 2,038 84,100
2016/07/15 1,914 1,940 1,910 1,929 17,300
2016/07/14 1,902 1,910 1,895 1,910 8,500
2016/07/13 1,895 1,902 1,870 1,902 16,100
2016/07/12 1,853 1,870 1,853 1,870 8,500
2016/07/11 1,846 1,859 1,833 1,853 7,400
2016/07/08 1,837 1,847 1,830 1,840 9,800
2016/07/07 1,819 1,837 1,819 1,826 5,600
2016/07/06 1,802 1,819 1,795 1,819 7,100
2016/07/05 1,838 1,838 1,801 1,806 8,300
2016/07/04 1,815 1,847 1,805 1,838 9,700
2016/07/01 1,810 1,810 1,791 1,800 5,000
2016/06/30 1,823 1,823 1,783 1,790 7,600
2016/06/29 1,797 1,810 1,789 1,804 6,900
2016/06/28 1,756 1,784 1,756 1,783 3,500
2016/06/27 1,740 1,790 1,740 1,764 21,500
2016/06/24 1,820 1,825 1,716 1,742 34,800
2016/06/23 1,782 1,810 1,782 1,810 6,800
2016/06/22 1,795 1,803 1,773 1,795 15,800
2016/06/21 1,801 1,810 1,782 1,803 5,000
2016/06/20 1,790 1,825 1,789 1,800 12,800
2016/06/17 1,814 1,814 1,795 1,796 8,200
2016/06/16 1,844 1,846 1,776 1,789 25,000
2016/06/15 1,828 1,852 1,819 1,840 8,100
2016/06/14 1,848 1,866 1,804 1,827 38,600
2016/06/13 1,906 1,906 1,856 1,870 29,100
2016/06/10 1,926 1,943 1,912 1,936 8,100
2016/06/09 1,914 1,934 1,912 1,926 4,500
2016/06/08 1,907 1,930 1,902 1,929 10,600
2016/06/07 1,956 1,956 1,904 1,904 13,200
2016/06/06 1,959 1,959 1,933 1,934 16,400
2016/06/03 1,969 1,972 1,937 1,944 15,900
2016/06/02 1,979 1,981 1,942 1,969 22,300
2016/06/01 1,950 1,984 1,945 1,979 20,900
2016/05/31 1,996 2,000 1,938 1,941 19,100
2016/05/30 1,971 2,000 1,971 2,000 14,700
2016/05/27 1,985 1,985 1,955 1,980 5,500
2016/05/26 1,960 1,995 1,945 1,985 13,700
2016/05/25 2,014 2,015 1,960 1,963 23,200
2016/05/24 1,973 2,017 1,958 2,000 38,600
2016/05/23 1,920 2,003 1,920 1,983 36,700
2016/05/20 1,890 1,920 1,890 1,920 14,300
2016/05/19 1,900 1,904 1,889 1,900 9,200
2016/05/18 1,878 1,912 1,878 1,902 26,700
2016/05/17 1,872 1,919 1,853 1,859 31,000
2016/05/16 1,968 1,968 1,881 1,897 45,600
2016/05/13 1,896 1,973 1,881 1,970 71,400
2016/05/12 1,814 1,882 1,809 1,873 66,600
2016/05/11 1,814 1,819 1,800 1,814 18,400
2016/05/10 1,809 1,820 1,800 1,807 18,600
2016/05/09 1,805 1,808 1,794 1,808 15,800
2016/05/06 1,774 1,796 1,774 1,789 15,700
2016/05/02 1,760 1,781 1,751 1,772 17,600
2016/04/28 1,797 1,802 1,770 1,782 29,500
2016/04/27 1,791 1,798 1,785 1,796 12,000
2016/04/26 1,805 1,815 1,787 1,794 25,900
2016/04/25 1,809 1,860 1,792 1,803 54,600
2016/04/22 1,822 1,833 1,795 1,800 34,700
2016/04/21 1,809 1,839 1,785 1,839 45,700
2016/04/20 1,800 1,835 1,761 1,810 93,000
2016/04/19 1,821 1,827 1,800 1,801 114,300
2016/04/18 1,808 1,900 1,761 1,807 314,800
2016/04/15 1,681 1,786 1,681 1,786 494,100
2016/04/14 1,480 1,496 1,469 1,486 26,000
2016/04/13 1,473 1,500 1,471 1,480 32,500
2016/04/12 1,473 1,500 1,441 1,460 69,500
2016/04/11 1,490 1,519 1,480 1,485 243,400
2016/04/08 1,430 1,477 1,430 1,475 108,900
2016/04/07 1,418 1,449 1,415 1,449 24,200
2016/04/06 1,422 1,434 1,416 1,426 15,900
2016/04/05 1,446 1,447 1,430 1,432 23,100
2016/04/04 1,450 1,458 1,445 1,452 22,300
2016/04/01 1,460 1,462 1,439 1,453 48,000
2016/03/31 1,460 1,460 1,439 1,450 33,800
2016/03/30 1,430 1,460 1,423 1,456 37,200
2016/03/29 1,420 1,429 1,420 1,429 13,700
2016/03/28 1,424 1,425 1,416 1,420 14,800
2016/03/25 1,426 1,432 1,420 1,420 22,900
2016/03/24 1,415 1,425 1,412 1,417 10,000
2016/03/23 1,417 1,434 1,416 1,416 11,200
2016/03/22 1,418 1,424 1,413 1,414 14,400
2016/03/18 1,433 1,434 1,412 1,412 20,000
2016/03/17 1,435 1,445 1,421 1,425 42,000
2016/03/16 1,419 1,444 1,413 1,434 29,500
2016/03/15 1,410 1,430 1,408 1,423 58,600
2016/03/14 1,426 1,426 1,403 1,408 35,800
2016/03/11 1,396 1,431 1,395 1,427 30,900
2016/03/10 1,392 1,410 1,392 1,402 32,700
2016/03/09 1,404 1,404 1,391 1,396 51,600
2016/03/08 1,416 1,420 1,402 1,415 65,600
2016/03/07 1,430 1,443 1,412 1,415 75,300
2016/03/04 1,429 1,466 1,405 1,427 239,000
2016/03/03 1,480 1,501 1,412 1,425 974,800

このページの先頭へ