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

中央自動車工業(8117)の株価時系列情報

中央自動車工業(8117)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
2026/06/16 2,063 2,073 2,044 2,063 56,900
2026/06/15 2,046 2,066 2,031 2,059 54,400
2026/06/12 2,037 2,038 2,009 2,030 55,500
2026/06/11 2,016 2,023 1,984 2,018 107,000
2026/06/10 2,034 2,062 2,018 2,032 57,100
2026/06/09 2,027 2,045 2,021 2,022 63,700
2026/06/08 2,030 2,046 1,957 2,005 219,300
2026/06/05 2,048 2,086 2,019 2,076 134,100
2026/06/04 1,979 2,057 1,974 2,056 107,200
2026/06/03 2,012 2,038 1,963 1,963 90,800
2026/06/02 1,986 2,018 1,958 1,995 111,900
2026/06/01 2,097 2,097 1,962 1,988 277,700
2026/05/29 2,086 2,135 2,055 2,092 244,200
2026/05/28 2,089 2,114 2,042 2,083 178,800
2026/05/27 1,997 2,045 1,980 2,039 144,200
2026/05/26 1,977 1,988 1,958 1,978 80,500
2026/05/25 1,970 1,981 1,949 1,981 84,200
2026/05/22 1,966 1,970 1,939 1,963 79,200
2026/05/21 1,940 1,970 1,940 1,963 83,500
2026/05/20 1,945 1,960 1,924 1,941 101,900
2026/05/19 1,948 1,980 1,929 1,970 112,400
2026/05/18 1,984 1,984 1,924 1,944 117,200
2026/05/15 1,997 2,016 1,953 1,984 135,300
2026/05/14 1,906 2,000 1,849 1,990 211,400
2026/05/13 1,862 1,866 1,844 1,866 115,700
2026/05/12 1,879 1,888 1,843 1,856 124,400
2026/05/11 1,876 1,882 1,847 1,863 104,300
2026/05/08 1,843 1,867 1,822 1,853 134,700
2026/05/07 1,829 1,833 1,798 1,832 326,600
2026/05/01 1,798 1,809 1,785 1,799 66,500
2026/04/30 1,816 1,816 1,787 1,807 223,000
2026/04/28 1,852 1,852 1,817 1,830 138,600
2026/04/27 1,802 1,855 1,787 1,838 164,700
2026/04/24 1,837 1,837 1,780 1,810 150,500
2026/04/23 1,830 1,832 1,810 1,820 114,300
2026/04/22 1,869 1,888 1,818 1,830 138,600
2026/04/21 1,849 1,875 1,849 1,868 187,900
2026/04/20 1,870 1,870 1,837 1,844 90,100
2026/04/17 1,880 1,886 1,834 1,845 102,700
2026/04/16 1,923 1,923 1,885 1,888 82,000
2026/04/15 1,923 1,942 1,893 1,907 160,500
2026/04/14 1,900 1,920 1,884 1,900 240,200
2026/04/13 1,927 1,938 1,881 1,890 152,400
2026/04/10 1,961 1,991 1,933 1,942 110,800
2026/04/09 1,979 1,979 1,950 1,962 136,500
2026/04/08 1,971 1,975 1,957 1,964 181,800
2026/04/07 1,918 1,934 1,908 1,921 104,100
2026/04/06 1,951 1,951 1,913 1,918 50,300
2026/04/03 1,938 1,948 1,924 1,934 37,800
2026/03/27 1,923 1,934 1,904 1,926 142,000
2026/03/26 1,952 1,952 1,910 1,923 162,900
2026/03/25 1,932 1,952 1,917 1,940 214,300
2026/03/24 1,906 1,922 1,892 1,915 168,100
2026/03/23 1,885 1,895 1,844 1,867 128,200
2026/03/19 1,962 1,978 1,912 1,920 217,300
2026/03/18 1,980 1,986 1,964 1,978 385,500
2026/03/17 2,002 2,043 1,967 1,967 230,400
2026/03/16 1,986 2,007 1,966 1,966 184,200
2026/03/13 1,980 2,013 1,975 2,001 103,900
2026/03/12 2,017 2,032 1,995 2,010 97,500
2026/03/11 2,078 2,082 2,045 2,045 91,000
2026/03/10 2,060 2,072 2,031 2,048 192,400
2026/03/09 2,035 2,035 1,980 2,010 133,000
2026/03/06 2,100 2,119 2,074 2,115 73,700
2026/03/05 2,166 2,199 2,142 2,166 124,300
2026/03/04 2,150 2,150 2,086 2,127 134,900
2026/03/03 2,248 2,268 2,146 2,181 188,200
2026/03/02 2,290 2,290 2,251 2,271 137,000
2026/02/27 2,264 2,286 2,254 2,270 753,600
2026/02/26 2,271 2,280 2,223 2,250 127,100
2026/02/25 2,279 2,281 2,255 2,260 70,000
2026/02/24 2,252 2,288 2,231 2,280 73,400
2026/02/20 2,222 2,242 2,218 2,230 36,200
2026/02/19 2,250 2,250 2,216 2,248 66,700
2026/02/18 2,219 2,240 2,206 2,232 78,500
2026/02/17 2,210 2,225 2,188 2,206 55,000
2026/02/16 2,228 2,264 2,205 2,216 81,800
2026/02/13 2,170 2,229 2,167 2,229 143,100
2026/02/12 2,152 2,199 2,139 2,180 121,700
2026/02/10 2,097 2,157 2,096 2,153 104,600
2026/02/09 2,093 2,101 2,070 2,097 38,500
2026/02/06 2,114 2,114 2,070 2,086 40,400
2026/02/05 2,126 2,126 2,090 2,114 59,500
2026/02/04 2,144 2,149 2,108 2,109 86,800
2026/02/03 2,075 2,150 2,065 2,145 130,100
2026/02/02 2,065 2,080 2,059 2,067 103,600
2026/01/30 2,054 2,092 2,054 2,090 90,400
2026/01/29 2,083 2,083 2,035 2,061 96,900
2026/01/28 2,176 2,176 2,090 2,100 191,200
2026/01/27 2,165 2,192 2,136 2,191 166,400
2026/01/26 2,181 2,253 2,153 2,156 199,500
2026/01/23 2,129 2,195 2,114 2,137 107,300
2026/01/22 2,081 2,114 2,073 2,113 106,900
2026/01/21 2,038 2,093 2,027 2,081 105,400
2026/01/20 2,090 2,090 2,045 2,046 59,600
2026/01/19 1,999 2,083 1,985 2,071 102,100
2026/01/16 1,990 1,990 1,955 1,973 43,900
2026/01/15 1,979 2,013 1,979 1,990 111,200
2026/01/14 1,972 1,992 1,960 1,980 96,000
2026/01/13 1,923 1,982 1,900 1,972 140,800
2026/01/09 1,875 1,889 1,875 1,885 21,300
2026/01/08 1,895 1,900 1,871 1,874 49,200
2026/01/07 1,920 1,920 1,892 1,903 38,700
2026/01/06 1,900 1,930 1,900 1,915 43,500
2026/01/05 1,905 1,914 1,888 1,892 45,400
2025/12/30 1,878 1,893 1,878 1,884 47,900
2025/12/29 1,870 1,900 1,847 1,888 91,300
2025/12/26 1,841 1,845 1,831 1,845 25,300
2025/12/25 1,831 1,856 1,824 1,836 35,500
2025/12/24 1,869 1,869 1,834 1,835 36,400
2025/12/23 1,851 1,875 1,849 1,869 54,900
2025/12/22 1,845 1,861 1,830 1,851 49,500
2025/12/19 1,819 1,829 1,806 1,829 38,700
2025/12/18 1,798 1,817 1,789 1,817 44,800
2025/12/17 1,800 1,806 1,774 1,797 72,100
2025/12/16 1,838 1,838 1,797 1,800 70,500
2025/12/15 1,823 1,842 1,814 1,840 83,900
2025/12/12 1,800 1,824 1,798 1,823 68,600
2025/12/11 1,800 1,809 1,792 1,799 70,100
2025/12/10 1,839 1,839 1,799 1,803 53,800
2025/12/09 1,843 1,845 1,808 1,819 43,600
2025/12/08 1,809 1,847 1,809 1,843 38,200
2025/12/05 1,850 1,850 1,819 1,824 56,500
2025/12/04 1,812 1,845 1,797 1,845 57,200
2025/12/03 1,873 1,874 1,818 1,818 115,700
2025/12/02 1,874 1,881 1,858 1,873 61,900
2025/12/01 1,910 1,918 1,872 1,878 85,500
2025/11/28 1,855 1,892 1,854 1,888 72,700
2025/11/27 1,850 1,857 1,832 1,854 57,600
2025/11/26 1,808 1,837 1,806 1,824 47,700
2025/11/25 1,769 1,801 1,760 1,800 108,600
2025/11/21 1,734 1,747 1,721 1,740 193,300
2025/11/20 1,730 1,752 1,718 1,744 152,600
2025/11/19 1,731 1,735 1,694 1,710 205,400
2025/11/18 1,744 1,764 1,719 1,726 75,700
2025/11/17 1,773 1,773 1,738 1,751 128,600
2025/11/14 1,798 1,813 1,760 1,769 79,000
2025/11/13 1,800 1,824 1,709 1,797 154,600
2025/11/12 1,777 1,792 1,771 1,771 72,500
2025/11/11 1,815 1,815 1,753 1,773 68,100
2025/11/10 1,816 1,819 1,794 1,809 46,500
2025/11/07 1,829 1,833 1,791 1,809 22,400
2025/11/06 1,807 1,829 1,805 1,829 35,700
2025/11/05 1,801 1,805 1,782 1,805 36,200
2025/11/04 1,800 1,804 1,782 1,790 41,900
2025/10/31 1,793 1,805 1,781 1,797 31,300
2025/10/30 1,800 1,808 1,787 1,792 50,700
2025/10/29 1,826 1,850 1,795 1,800 61,000
2025/10/28 1,887 1,887 1,829 1,832 32,600
2025/10/27 1,881 1,898 1,867 1,888 71,600
2025/10/24 1,888 1,888 1,857 1,868 23,900
2025/10/23 1,888 1,890 1,865 1,873 38,000
2025/10/22 1,842 1,890 1,840 1,890 152,000
2025/10/21 1,821 1,845 1,821 1,825 56,500
2025/10/20 1,853 1,863 1,781 1,781 124,900
2025/10/17 1,848 1,855 1,825 1,844 39,300
2025/10/16 1,883 1,883 1,835 1,848 38,000
2025/10/15 1,819 1,885 1,816 1,882 55,500
2025/10/14 1,780 1,827 1,778 1,815 67,100
2025/10/10 1,836 1,836 1,798 1,805 39,000
2025/10/09 1,830 1,837 1,824 1,836 32,300
2025/10/08 1,845 1,860 1,839 1,839 25,200
2025/10/07 1,868 1,868 1,833 1,845 50,000
2025/10/06 1,835 1,872 1,829 1,860 93,600
2025/10/03 1,780 1,816 1,780 1,816 48,700
2025/10/02 1,802 1,805 1,772 1,780 37,600
2025/10/01 1,825 1,829 1,792 1,802 57,600
2025/09/30 1,893 1,893 1,841 1,841 35,600
2025/09/29 1,874 1,900 1,862 1,893 38,500
2025/09/26 1,834 1,890 1,829 1,888 90,200
2025/09/25 1,821 1,836 1,814 1,824 71,500
2025/09/24 1,806 1,837 1,786 1,824 122,400
2025/09/22 1,820 1,822 1,806 1,818 60,200
2025/09/19 1,823 1,824 1,800 1,820 105,700
2025/09/18 1,825 1,830 1,811 1,815 64,000
2025/09/17 1,842 1,842 1,813 1,820 60,000
2025/09/16 1,847 1,867 1,840 1,850 63,500
2025/09/12 1,844 1,850 1,839 1,847 24,300
2025/09/11 1,858 1,858 1,830 1,839 58,300
2025/09/10 1,863 1,863 1,840 1,854 27,800
2025/09/09 1,853 1,863 1,843 1,859 75,900
2025/09/08 1,848 1,851 1,822 1,830 73,900
2025/09/05 1,868 1,868 1,811 1,847 64,200
2025/09/04 1,868 1,872 1,846 1,864 103,400
2025/09/03 1,861 1,874 1,827 1,838 47,600
2025/09/02 1,873 1,880 1,862 1,871 63,900
2025/09/01 1,877 1,881 1,859 1,873 26,000
2025/08/29 1,866 1,877 1,866 1,877 24,500
2025/08/28 1,887 1,887 1,860 1,880 49,400
2025/08/27 1,880 1,904 1,867 1,890 36,100
2025/08/26 1,881 1,883 1,867 1,880 24,800
2025/08/25 1,889 1,897 1,871 1,878 50,200
2025/08/22 1,872 1,892 1,865 1,889 41,800
2025/08/21 1,897 1,897 1,871 1,880 32,000
2025/08/20 1,863 1,897 1,863 1,897 31,100
2025/08/19 1,894 1,895 1,875 1,887 23,500
2025/08/18 1,911 1,911 1,877 1,888 36,000
2025/08/15 1,932 1,932 1,889 1,911 114,300
2025/08/14 1,853 1,864 1,846 1,852 26,900
2025/08/13 1,871 1,877 1,852 1,873 33,600

このページの先頭へ