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
2019/12/30 2,709 2,717 2,680 2,717 18,500
2019/12/27 2,695 2,736 2,660 2,695 56,500
2019/12/26 2,681 2,738 2,640 2,683 54,500
2019/12/25 2,707 2,745 2,678 2,684 55,300
2019/12/24 2,715 2,731 2,673 2,720 62,600
2019/12/23 2,746 2,746 2,665 2,715 55,200
2019/12/20 2,664 2,728 2,578 2,728 65,300
2019/12/19 2,678 2,700 2,629 2,662 37,200
2019/12/18 2,726 2,733 2,600 2,662 86,300
2019/12/17 2,660 2,782 2,660 2,776 62,100
2019/12/16 2,572 2,663 2,565 2,643 52,600
2019/12/13 2,665 2,671 2,535 2,572 76,300
2019/12/12 2,716 2,764 2,625 2,657 42,300
2019/12/11 2,797 2,809 2,624 2,700 82,800
2019/12/10 2,899 2,899 2,775 2,788 64,200
2019/12/09 2,805 2,949 2,805 2,902 97,800
2019/12/06 2,755 2,798 2,750 2,790 29,600
2019/12/05 2,660 2,804 2,660 2,760 58,900
2019/12/04 2,540 2,645 2,529 2,632 35,700
2019/12/03 2,497 2,558 2,485 2,554 18,400
2019/12/02 2,501 2,514 2,481 2,504 19,800
2019/11/29 2,520 2,570 2,495 2,512 22,800
2019/11/28 2,540 2,541 2,431 2,460 28,300
2019/11/27 2,466 2,546 2,466 2,528 20,400
2019/11/26 2,626 2,664 2,414 2,480 65,900
2019/11/25 2,554 2,607 2,554 2,606 23,000
2019/11/22 2,487 2,570 2,487 2,528 36,300
2019/11/21 2,423 2,485 2,420 2,482 25,900
2019/11/20 2,430 2,440 2,403 2,416 15,400
2019/11/19 2,385 2,440 2,385 2,440 23,400
2019/11/18 2,355 2,373 2,346 2,373 10,600
2019/11/15 2,288 2,356 2,288 2,356 25,300
2019/11/14 2,344 2,363 2,283 2,322 27,000
2019/11/13 2,287 2,365 2,287 2,353 67,000
2019/11/12 2,166 2,250 2,153 2,245 66,200
2019/11/11 2,148 2,172 2,148 2,161 13,000
2019/11/08 2,139 2,145 2,127 2,142 6,100
2019/11/07 2,136 2,163 2,111 2,129 4,800
2019/11/06 2,170 2,172 2,122 2,131 10,900
2019/11/05 2,140 2,192 2,110 2,172 22,700
2019/11/01 2,118 2,150 2,118 2,140 15,700
2019/10/31 2,099 2,118 2,090 2,118 9,300
2019/10/30 2,098 2,115 2,085 2,099 9,400
2019/10/29 2,089 2,100 2,080 2,083 12,400
2019/10/28 2,089 2,089 2,073 2,088 8,000
2019/10/25 2,069 2,089 2,069 2,080 6,800
2019/10/24 2,070 2,070 2,050 2,066 7,700
2019/10/23 2,060 2,071 2,060 2,065 6,400
2019/10/21 2,025 2,069 2,025 2,050 4,300
2019/10/18 2,041 2,045 2,024 2,029 3,500
2019/10/17 2,026 2,039 2,026 2,029 2,000
2019/10/16 2,070 2,081 2,029 2,035 9,200
2019/10/15 2,027 2,069 2,026 2,057 6,600
2019/10/11 2,049 2,050 2,001 2,023 21,700
2019/10/10 2,064 2,064 2,040 2,050 3,200
2019/10/09 2,008 2,079 2,008 2,070 10,700
2019/10/08 1,998 2,018 1,998 2,004 1,800
2019/10/07 2,002 2,002 1,987 1,987 6,700
2019/10/04 2,010 2,010 1,985 1,987 8,100
2019/10/03 1,991 2,004 1,985 1,996 3,700
2019/10/02 2,041 2,041 2,012 2,012 2,700
2019/10/01 2,047 2,054 2,002 2,042 4,800
2019/09/30 2,070 2,081 1,988 2,041 30,700
2019/09/27 2,088 2,088 2,050 2,070 2,100
2019/09/26 2,100 2,105 2,080 2,090 5,300
2019/09/25 2,110 2,110 2,096 2,100 3,500
2019/09/24 2,107 2,124 2,101 2,109 5,500
2019/09/20 2,130 2,130 2,103 2,107 5,900
2019/09/19 2,126 2,135 2,104 2,116 6,600
2019/09/18 2,040 2,181 2,040 2,128 23,300
2019/09/17 2,006 2,037 2,006 2,037 10,200
2019/09/13 2,000 2,002 1,999 1,999 13,700
2019/09/12 2,008 2,015 2,001 2,003 9,200
2019/09/11 2,002 2,003 1,994 1,997 3,300
2019/09/10 2,013 2,017 2,000 2,000 6,800
2019/09/09 1,998 2,005 1,993 1,998 9,000
2019/09/06 1,999 2,010 1,995 2,010 8,000
2019/09/05 1,997 2,015 1,980 1,995 13,000
2019/09/04 1,994 1,996 1,976 1,980 10,900
2019/09/03 1,951 2,004 1,945 1,986 18,800
2019/09/02 1,983 1,997 1,953 1,963 12,400
2019/08/30 2,001 2,027 2,001 2,007 5,100
2019/08/29 2,036 2,036 2,003 2,005 8,500
2019/08/28 2,050 2,058 2,048 2,050 6,500
2019/08/27 2,068 2,092 2,031 2,057 13,800
2019/08/26 2,053 2,069 2,030 2,056 22,500
2019/08/23 2,070 2,082 2,056 2,056 15,600
2019/08/22 2,100 2,100 2,056 2,070 12,500
2019/08/21 2,055 2,070 2,051 2,070 3,600
2019/08/20 2,066 2,068 2,051 2,055 3,500
2019/08/19 2,087 2,095 2,028 2,062 14,700
2019/08/16 2,100 2,100 2,067 2,088 22,700
2019/08/15 2,043 2,097 2,016 2,093 15,200
2019/08/14 2,026 2,097 2,014 2,093 13,700
2019/08/13 2,018 2,093 1,986 2,027 24,600
2019/08/09 2,148 2,176 2,077 2,077 13,500
2019/08/08 2,134 2,179 2,134 2,178 21,000
2019/08/07 2,090 2,129 2,080 2,125 12,900
2019/08/06 1,961 2,100 1,961 2,100 19,200
2019/08/05 2,000 2,046 1,999 2,011 47,500
2019/08/02 1,996 1,998 1,951 1,965 13,800
2019/08/01 2,000 2,000 1,984 1,994 7,500
2019/07/31 1,992 2,000 1,980 1,994 16,500
2019/07/30 1,980 1,990 1,971 1,982 19,100
2019/07/29 1,940 1,970 1,940 1,965 10,600
2019/07/26 1,909 1,930 1,909 1,929 15,000
2019/07/25 1,925 1,934 1,921 1,927 4,200
2019/07/24 1,925 1,925 1,915 1,920 5,200
2019/07/23 1,915 1,915 1,915 1,915 5,600
2019/07/22 1,905 1,911 1,903 1,910 3,000
2019/07/19 1,895 1,920 1,895 1,902 3,400
2019/07/18 1,911 1,919 1,880 1,899 20,900
2019/07/17 1,935 1,935 1,913 1,918 3,900
2019/07/16 1,898 1,935 1,895 1,935 8,000
2019/07/12 1,880 1,896 1,880 1,894 7,300
2019/07/11 1,911 1,911 1,890 1,891 5,100
2019/07/10 1,922 1,940 1,900 1,912 6,800
2019/07/09 1,904 1,949 1,904 1,930 16,800
2019/07/08 1,874 1,915 1,874 1,890 15,900
2019/07/05 1,848 1,878 1,848 1,865 7,100
2019/07/04 1,807 1,839 1,807 1,839 3,100
2019/07/03 1,809 1,814 1,807 1,808 800
2019/07/02 1,812 1,829 1,801 1,806 6,300
2019/07/01 1,839 1,849 1,830 1,831 2,300
2019/06/28 1,815 1,860 1,815 1,834 6,100
2019/06/27 1,800 1,827 1,800 1,815 4,000
2019/06/26 1,788 1,820 1,788 1,800 4,300
2019/06/25 1,827 1,837 1,810 1,818 2,300
2019/06/24 1,813 1,833 1,802 1,819 5,400
2019/06/21 1,801 1,819 1,790 1,800 5,000
2019/06/20 1,810 1,814 1,790 1,795 8,800
2019/06/19 1,831 1,845 1,810 1,810 7,300
2019/06/18 1,859 1,860 1,825 1,825 4,400
2019/06/17 1,850 1,860 1,845 1,856 11,900
2019/06/14 1,830 1,847 1,827 1,840 5,400
2019/06/13 1,854 1,854 1,821 1,821 3,200
2019/06/12 1,855 1,867 1,855 1,856 2,500
2019/06/11 1,864 1,880 1,850 1,858 12,000
2019/06/10 1,837 1,864 1,829 1,857 13,400
2019/06/07 1,804 1,871 1,804 1,830 14,200
2019/06/06 1,818 1,819 1,797 1,810 11,400
2019/06/05 1,797 1,810 1,773 1,806 15,000
2019/06/04 1,789 1,790 1,766 1,777 5,300
2019/06/03 1,780 1,800 1,780 1,786 6,400
2019/05/31 1,780 1,804 1,766 1,770 14,200
2019/05/30 1,790 1,790 1,755 1,774 9,800
2019/05/29 1,803 1,803 1,761 1,796 5,400
2019/05/28 1,815 1,815 1,795 1,802 2,100
2019/05/27 1,800 1,810 1,790 1,810 13,300
2019/05/24 1,772 1,798 1,772 1,798 3,900
2019/05/23 1,790 1,802 1,789 1,799 21,700
2019/05/22 1,790 1,807 1,790 1,798 9,200
2019/05/21 1,792 1,830 1,770 1,780 8,500
2019/05/20 1,802 1,836 1,777 1,800 22,000
2019/05/17 1,818 1,818 1,780 1,800 10,000
2019/05/16 1,800 1,819 1,736 1,817 29,900
2019/05/15 1,810 1,812 1,762 1,812 31,200
2019/05/14 1,656 1,843 1,655 1,843 28,800
2019/05/13 1,697 1,700 1,656 1,696 1,600
2019/05/10 1,688 1,700 1,648 1,694 4,000
2019/05/09 1,700 1,709 1,660 1,699 3,800
2019/05/08 1,699 1,729 1,686 1,700 3,500
2019/05/07 1,715 1,730 1,700 1,701 2,900
2019/04/26 1,694 1,730 1,680 1,702 6,600
2019/04/25 1,656 1,699 1,656 1,680 2,400
2019/04/24 1,672 1,694 1,659 1,659 2,400
2019/04/23 1,662 1,695 1,662 1,690 2,400
2019/04/22 1,657 1,700 1,657 1,675 3,100
2019/04/19 1,687 1,711 1,685 1,685 1,400
2019/04/18 1,684 1,701 1,684 1,700 6,900
2019/04/17 1,680 1,699 1,680 1,684 1,200
2019/04/16 1,703 1,703 1,689 1,689 600
2019/04/15 1,707 1,711 1,702 1,704 5,800
2019/04/12 1,718 1,719 1,706 1,706 2,000
2019/04/11 1,710 1,720 1,698 1,720 10,000
2019/04/10 1,710 1,710 1,695 1,710 4,100
2019/04/09 1,695 1,722 1,690 1,719 2,300
2019/04/08 1,711 1,722 1,695 1,695 3,000
2019/04/05 1,735 1,735 1,711 1,711 4,200
2019/04/04 1,708 1,728 1,701 1,728 14,000
2019/04/03 1,694 1,710 1,685 1,702 10,700
2019/04/02 1,704 1,705 1,685 1,685 6,000
2019/04/01 1,658 1,700 1,620 1,699 8,300
2019/03/29 1,692 1,692 1,644 1,660 4,200
2019/03/28 1,707 1,713 1,693 1,699 3,000
2019/03/27 1,704 1,714 1,700 1,708 1,800
2019/03/26 1,684 1,719 1,677 1,716 4,300
2019/03/25 1,634 1,709 1,634 1,683 7,300
2019/03/22 1,682 1,682 1,671 1,671 1,200
2019/03/20 1,656 1,710 1,655 1,682 10,900
2019/03/19 1,667 1,669 1,650 1,662 3,600
2019/03/18 1,688 1,688 1,667 1,667 4,000
2019/03/15 1,693 1,700 1,681 1,695 5,700
2019/03/14 1,710 1,716 1,691 1,707 4,400
2019/03/13 1,720 1,720 1,685 1,699 3,900
2019/03/12 1,711 1,721 1,710 1,715 7,800
2019/03/11 1,708 1,719 1,705 1,715 1,900
2019/03/08 1,705 1,733 1,647 1,700 15,700
2019/03/07 1,744 1,756 1,732 1,732 5,100
2019/03/06 1,757 1,757 1,742 1,750 4,400
2019/03/05 1,764 1,768 1,755 1,760 5,900
2019/03/04 1,752 1,760 1,745 1,760 5,800
2019/03/01 1,761 1,767 1,741 1,750 3,600
2019/02/28 1,743 1,760 1,743 1,753 7,600
2019/02/27 1,736 1,742 1,725 1,739 3,200
2019/02/26 1,739 1,739 1,671 1,727 14,800
2019/02/25 1,742 1,743 1,720 1,730 6,600
2019/02/22 1,731 1,737 1,722 1,736 7,300
2019/02/21 1,739 1,739 1,729 1,734 7,200
2019/02/20 1,693 1,750 1,693 1,740 20,700
2019/02/19 1,682 1,699 1,681 1,698 14,000
2019/02/18 1,681 1,683 1,675 1,683 9,900
2019/02/15 1,663 1,675 1,583 1,675 16,100
2019/02/14 1,666 1,666 1,650 1,664 3,100
2019/02/13 1,673 1,679 1,632 1,666 13,100
2019/02/12 1,626 1,665 1,613 1,665 18,100
2019/02/08 1,596 1,630 1,581 1,627 29,800
2019/02/07 1,568 1,580 1,544 1,574 5,300
2019/02/06 1,531 1,571 1,531 1,568 7,000
2019/02/05 1,562 1,562 1,525 1,551 3,100
2019/02/04 1,547 1,570 1,527 1,553 13,100
2019/02/01 1,550 1,550 1,521 1,545 3,400
2019/01/31 1,552 1,558 1,538 1,548 2,200
2019/01/30 1,553 1,553 1,535 1,536 1,800
2019/01/29 1,575 1,575 1,537 1,537 6,800
2019/01/28 1,583 1,584 1,570 1,581 4,600
2019/01/25 1,535 1,574 1,529 1,573 10,400
2019/01/24 1,507 1,540 1,507 1,533 2,400
2019/01/23 1,532 1,532 1,507 1,512 2,200
2019/01/22 1,557 1,557 1,529 1,533 3,200
2019/01/21 1,514 1,570 1,510 1,553 12,700
2019/01/18 1,464 1,515 1,464 1,501 10,400
2019/01/17 1,473 1,518 1,473 1,484 25,600
2019/01/16 1,469 1,490 1,455 1,475 10,400
2019/01/15 1,440 1,477 1,439 1,465 27,800
2019/01/11 1,440 1,449 1,433 1,440 4,200
2019/01/10 1,440 1,460 1,436 1,440 6,400
2019/01/09 1,450 1,458 1,441 1,446 3,000
2019/01/08 1,439 1,474 1,439 1,467 9,400
2019/01/07 1,455 1,487 1,431 1,439 10,200
2019/01/04 1,444 1,498 1,414 1,447 32,200

このページの先頭へ