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
2020/12/30 1,603 1,615 1,603 1,615 14,000
2020/12/29 1,595 1,611 1,593 1,611 10,100
2020/12/28 1,606 1,606 1,593 1,599 10,100
2020/12/25 1,619 1,620 1,603 1,606 7,100
2020/12/24 1,605 1,610 1,593 1,603 3,300
2020/12/23 1,600 1,600 1,590 1,590 2,600
2020/12/22 1,610 1,610 1,594 1,595 4,700
2020/12/21 1,618 1,619 1,603 1,610 6,000
2020/12/18 1,619 1,625 1,605 1,612 5,700
2020/12/17 1,618 1,619 1,612 1,619 3,300
2020/12/16 1,596 1,624 1,590 1,619 10,100
2020/12/15 1,597 1,598 1,590 1,596 3,000
2020/12/14 1,570 1,594 1,570 1,586 12,400
2020/12/11 1,565 1,565 1,547 1,552 5,200
2020/12/10 1,549 1,551 1,537 1,540 6,000
2020/12/09 1,556 1,557 1,541 1,549 11,800
2020/12/08 1,562 1,563 1,552 1,554 6,400
2020/12/07 1,590 1,590 1,560 1,560 5,400
2020/12/04 1,580 1,584 1,575 1,580 4,100
2020/12/03 1,557 1,575 1,557 1,575 4,600
2020/12/02 1,572 1,573 1,553 1,564 12,000
2020/12/01 1,582 1,582 1,570 1,578 4,800
2020/11/30 1,610 1,615 1,579 1,587 7,400
2020/11/27 1,601 1,604 1,596 1,599 7,800
2020/11/26 1,599 1,601 1,590 1,600 8,400
2020/11/25 1,600 1,600 1,581 1,590 16,600
2020/11/24 1,588 1,593 1,581 1,584 15,400
2020/11/20 1,575 1,575 1,565 1,569 2,900
2020/11/19 1,560 1,572 1,557 1,568 4,000
2020/11/18 1,575 1,575 1,555 1,555 3,200
2020/11/17 1,551 1,570 1,551 1,562 6,700
2020/11/16 1,545 1,556 1,529 1,549 15,500
2020/11/13 1,550 1,554 1,544 1,545 6,000
2020/11/12 1,565 1,567 1,541 1,558 11,400
2020/11/11 1,569 1,572 1,556 1,565 17,400
2020/11/10 1,571 1,578 1,545 1,578 14,600
2020/11/09 1,557 1,568 1,557 1,565 8,500
2020/11/06 1,549 1,561 1,535 1,557 7,700
2020/11/05 1,537 1,552 1,537 1,549 4,400
2020/11/04 1,557 1,557 1,540 1,550 3,000
2020/11/02 1,526 1,540 1,523 1,530 3,900
2020/10/30 1,545 1,546 1,526 1,526 3,800
2020/10/29 1,559 1,560 1,550 1,554 3,100
2020/10/28 1,576 1,576 1,554 1,559 4,000
2020/10/27 1,561 1,576 1,553 1,576 7,000
2020/10/26 1,574 1,574 1,561 1,561 1,900
2020/10/23 1,617 1,617 1,560 1,574 7,800
2020/10/22 1,617 1,617 1,605 1,605 2,800
2020/10/21 1,614 1,616 1,601 1,615 3,400
2020/10/20 1,611 1,625 1,608 1,608 4,200
2020/10/19 1,631 1,635 1,618 1,618 5,700
2020/10/16 1,641 1,641 1,625 1,631 4,100
2020/10/15 1,647 1,650 1,637 1,648 4,400
2020/10/14 1,649 1,650 1,642 1,650 3,100
2020/10/13 1,652 1,653 1,641 1,650 12,300
2020/10/12 1,618 1,632 1,617 1,621 5,600
2020/10/09 1,614 1,620 1,600 1,608 7,000
2020/10/08 1,630 1,630 1,602 1,615 3,800
2020/10/07 1,649 1,649 1,605 1,605 5,800
2020/10/06 1,659 1,659 1,654 1,655 800
2020/10/05 1,666 1,666 1,647 1,659 7,500
2020/10/02 1,655 1,659 1,633 1,659 19,100
2020/09/30 1,626 1,632 1,605 1,628 9,200
2020/09/29 1,617 1,630 1,600 1,626 9,900
2020/09/28 1,602 1,618 1,590 1,618 14,300
2020/09/25 1,589 1,590 1,573 1,590 5,200
2020/09/24 1,586 1,586 1,552 1,578 3,400
2020/09/23 1,570 1,586 1,551 1,586 9,200
2020/09/18 1,540 1,570 1,529 1,570 6,700
2020/09/17 1,558 1,570 1,557 1,558 3,200
2020/09/16 1,548 1,558 1,544 1,558 6,900
2020/09/15 1,531 1,550 1,531 1,550 2,500
2020/09/14 1,531 1,532 1,516 1,531 3,800
2020/09/11 1,531 1,531 1,517 1,527 7,100
2020/09/10 1,525 1,530 1,518 1,527 3,300
2020/09/09 1,514 1,527 1,507 1,525 5,300
2020/09/08 1,516 1,516 1,506 1,516 3,200
2020/09/07 1,506 1,520 1,506 1,508 1,700
2020/09/04 1,511 1,514 1,506 1,506 1,800
2020/09/03 1,544 1,544 1,513 1,526 1,900
2020/09/02 1,524 1,524 1,511 1,511 2,200
2020/09/01 1,510 1,523 1,508 1,511 1,900
2020/08/31 1,520 1,520 1,503 1,507 2,300
2020/08/28 1,491 1,550 1,491 1,520 13,100
2020/08/27 1,558 1,582 1,558 1,559 21,900
2020/08/26 1,551 1,569 1,550 1,565 1,900
2020/08/25 1,570 1,570 1,557 1,561 3,500
2020/08/24 1,555 1,568 1,555 1,565 1,600
2020/08/21 1,556 1,560 1,537 1,558 3,900
2020/08/20 1,580 1,581 1,568 1,568 4,200
2020/08/19 1,599 1,599 1,569 1,581 2,100
2020/08/18 1,598 1,598 1,586 1,588 3,100
2020/08/17 1,605 1,605 1,581 1,603 7,000
2020/08/14 1,600 1,613 1,581 1,605 10,700
2020/08/13 1,578 1,593 1,571 1,593 8,700
2020/08/12 1,544 1,576 1,532 1,576 13,400
2020/08/11 1,529 1,543 1,525 1,543 12,200
2020/08/07 1,520 1,529 1,509 1,529 1,600
2020/08/06 1,507 1,530 1,507 1,530 2,500
2020/08/05 1,500 1,539 1,500 1,530 10,400
2020/08/04 1,517 1,517 1,497 1,504 3,200
2020/08/03 1,500 1,502 1,494 1,502 2,900
2020/07/31 1,521 1,521 1,504 1,504 5,000
2020/07/30 1,509 1,521 1,494 1,521 6,200
2020/07/29 1,510 1,510 1,498 1,503 2,200
2020/07/28 1,500 1,510 1,487 1,510 3,700
2020/07/27 1,504 1,505 1,478 1,505 7,500
2020/07/22 1,491 1,498 1,472 1,474 7,800
2020/07/21 1,480 1,500 1,468 1,500 5,000
2020/07/20 1,479 1,480 1,463 1,480 2,300
2020/07/17 1,461 1,478 1,461 1,467 2,900
2020/07/16 1,489 1,489 1,473 1,479 2,400
2020/07/15 1,479 1,488 1,466 1,488 6,200
2020/07/14 1,442 1,458 1,441 1,458 15,700
2020/07/13 1,465 1,528 1,465 1,512 11,300
2020/07/10 1,488 1,513 1,430 1,438 8,200
2020/07/09 1,520 1,520 1,493 1,493 2,400
2020/07/08 1,506 1,527 1,506 1,518 2,800
2020/07/07 1,498 1,531 1,490 1,529 4,900
2020/07/06 1,479 1,490 1,467 1,490 2,400
2020/07/03 1,490 1,509 1,468 1,475 7,100
2020/07/02 1,500 1,500 1,470 1,474 9,200
2020/07/01 1,537 1,537 1,490 1,490 5,500
2020/06/30 1,555 1,556 1,537 1,537 4,100
2020/06/29 1,557 1,563 1,541 1,542 4,000
2020/06/26 1,546 1,559 1,533 1,559 7,900
2020/06/25 1,564 1,564 1,510 1,528 14,300
2020/06/24 1,511 1,511 1,477 1,496 3,300
2020/06/23 1,523 1,527 1,507 1,509 4,900
2020/06/22 1,510 1,521 1,504 1,521 5,100
2020/06/19 1,463 1,503 1,463 1,498 5,500
2020/06/18 1,463 1,477 1,454 1,477 3,600
2020/06/17 1,454 1,466 1,441 1,464 3,700
2020/06/16 1,434 1,455 1,431 1,454 11,000
2020/06/15 1,494 1,494 1,430 1,434 10,300
2020/06/12 1,434 1,464 1,422 1,464 12,300
2020/06/11 1,502 1,517 1,475 1,485 12,700
2020/06/10 1,548 1,548 1,523 1,523 6,900
2020/06/09 1,554 1,563 1,547 1,556 4,300
2020/06/08 1,592 1,592 1,547 1,559 11,800
2020/06/05 1,624 1,635 1,600 1,600 10,400
2020/06/04 1,604 1,640 1,600 1,640 23,500
2020/06/03 1,603 1,607 1,589 1,601 8,500
2020/06/02 1,579 1,613 1,579 1,592 7,900
2020/06/01 1,595 1,595 1,538 1,570 5,900
2020/05/29 1,596 1,613 1,580 1,595 12,200
2020/05/28 1,564 1,604 1,550 1,604 16,000
2020/05/27 1,549 1,555 1,537 1,550 4,300
2020/05/26 1,560 1,561 1,542 1,549 7,200
2020/05/25 1,548 1,561 1,532 1,552 11,200
2020/05/22 1,539 1,539 1,520 1,527 1,600
2020/05/21 1,508 1,548 1,500 1,539 13,800
2020/05/20 1,499 1,524 1,497 1,507 7,000
2020/05/19 1,501 1,517 1,461 1,511 11,200
2020/05/18 1,487 1,498 1,463 1,493 5,100
2020/05/15 1,488 1,520 1,433 1,487 7,000
2020/05/14 1,504 1,539 1,459 1,467 10,600
2020/05/13 1,479 1,505 1,461 1,499 7,400
2020/05/12 1,485 1,511 1,470 1,499 10,600
2020/05/11 1,456 1,486 1,456 1,485 6,100
2020/05/08 1,465 1,465 1,435 1,461 6,100
2020/05/07 1,438 1,473 1,434 1,465 4,900
2020/05/01 1,481 1,481 1,421 1,438 10,900
2020/04/30 1,512 1,512 1,463 1,471 15,800
2020/04/28 1,500 1,512 1,451 1,505 19,900
2020/04/27 1,511 1,521 1,470 1,499 12,500
2020/04/24 1,518 1,547 1,481 1,508 29,500
2020/04/23 1,424 1,460 1,424 1,458 7,300
2020/04/22 1,419 1,454 1,406 1,419 7,900
2020/04/21 1,474 1,478 1,411 1,449 9,500
2020/04/20 1,480 1,527 1,441 1,489 24,500
2020/04/17 1,459 1,502 1,419 1,463 20,700
2020/04/16 1,398 1,468 1,377 1,468 18,000
2020/04/15 1,405 1,456 1,375 1,405 32,100
2020/04/14 1,398 1,403 1,360 1,397 15,900
2020/04/13 1,360 1,363 1,317 1,347 12,300
2020/04/10 1,345 1,371 1,317 1,357 13,900
2020/04/09 1,305 1,345 1,286 1,345 17,000
2020/04/08 1,281 1,345 1,268 1,302 17,600
2020/04/07 1,233 1,277 1,205 1,276 9,600
2020/04/06 1,170 1,236 1,170 1,227 8,800
2020/04/03 1,234 1,234 1,177 1,198 11,300
2020/04/02 1,266 1,279 1,232 1,235 11,300
2020/04/01 1,289 1,329 1,287 1,296 20,100
2020/03/31 1,280 1,306 1,253 1,292 13,300
2020/03/30 1,257 1,278 1,238 1,271 17,500
2020/03/27 1,230 1,317 1,204 1,317 32,800
2020/03/26 1,190 1,205 1,171 1,203 18,000
2020/03/25 1,222 1,223 1,154 1,217 21,100
2020/03/24 1,118 1,166 1,106 1,162 14,200
2020/03/23 1,034 1,092 1,025 1,092 16,600
2020/03/19 1,059 1,086 1,017 1,033 14,900
2020/03/18 1,100 1,108 1,058 1,059 19,000
2020/03/17 977 1,095 977 1,076 38,500
2020/03/16 1,050 1,087 1,035 1,037 18,900
2020/03/13 999 1,070 967 1,030 35,400
2020/03/12 1,137 1,137 1,079 1,085 24,900
2020/03/11 1,150 1,169 1,137 1,139 28,600
2020/03/10 1,100 1,162 1,073 1,148 37,400
2020/03/09 1,171 1,177 1,124 1,151 34,700
2020/03/06 1,252 1,252 1,209 1,216 32,000
2020/03/05 1,299 1,299 1,257 1,259 25,900
2020/03/04 1,287 1,298 1,273 1,276 18,300
2020/03/03 1,360 1,366 1,297 1,300 30,900
2020/03/02 1,300 1,395 1,287 1,342 51,000
2020/02/28 1,333 1,402 1,309 1,321 66,000
2020/02/27 1,502 1,547 1,450 1,453 84,000
2020/02/26 1,562 1,566 1,543 1,552 87,700
2020/02/25 1,544 1,583 1,543 1,561 50,600
2020/02/21 1,580 1,591 1,579 1,584 16,100
2020/02/20 1,601 1,608 1,582 1,582 12,900
2020/02/19 1,571 1,614 1,571 1,590 9,300
2020/02/18 1,612 1,614 1,576 1,580 28,300
2020/02/17 1,612 1,621 1,606 1,614 36,100
2020/02/14 1,630 1,640 1,616 1,634 18,400
2020/02/13 1,664 1,664 1,635 1,638 18,700
2020/02/12 1,667 1,682 1,632 1,654 26,600
2020/02/10 1,640 1,666 1,634 1,661 19,200
2020/02/07 1,660 1,663 1,645 1,654 26,600
2020/02/06 1,650 1,671 1,650 1,667 33,100
2020/02/05 1,640 1,667 1,635 1,649 37,800
2020/02/04 1,612 1,644 1,612 1,640 10,700
2020/02/03 1,602 1,633 1,596 1,626 28,300
2020/01/31 1,639 1,663 1,633 1,652 8,900
2020/01/30 1,645 1,651 1,608 1,628 15,400
2020/01/29 1,636 1,644 1,630 1,640 10,700
2020/01/28 1,612 1,640 1,610 1,636 10,500
2020/01/27 1,604 1,662 1,599 1,612 25,000
2020/01/24 1,653 1,653 1,630 1,637 10,300
2020/01/23 1,652 1,658 1,646 1,648 17,700
2020/01/22 1,658 1,663 1,655 1,655 12,300
2020/01/21 1,656 1,677 1,656 1,658 14,200
2020/01/20 1,656 1,661 1,651 1,653 11,000
2020/01/17 1,656 1,659 1,646 1,649 13,700
2020/01/16 1,645 1,671 1,643 1,656 18,000
2020/01/15 1,623 1,652 1,600 1,652 27,200
2020/01/14 1,678 1,678 1,646 1,652 20,100
2020/01/10 1,668 1,674 1,652 1,658 24,800
2020/01/09 1,645 1,670 1,638 1,664 27,300
2020/01/08 1,635 1,644 1,600 1,633 21,800
2020/01/07 1,615 1,639 1,615 1,637 16,200
2020/01/06 1,601 1,631 1,597 1,605 26,400

このページの先頭へ