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
2020/12/30 2,425 2,425 2,402 2,405 4,300
2020/12/29 2,404 2,426 2,404 2,420 3,200
2020/12/28 2,346 2,400 2,346 2,400 16,800
2020/12/25 2,340 2,340 2,306 2,339 3,100
2020/12/24 2,300 2,326 2,292 2,326 4,700
2020/12/23 2,277 2,363 2,277 2,307 6,500
2020/12/22 2,275 2,292 2,275 2,276 7,100
2020/12/21 2,260 2,280 2,260 2,277 6,200
2020/12/18 2,258 2,258 2,240 2,245 6,600
2020/12/17 2,299 2,299 2,232 2,268 7,600
2020/12/16 2,325 2,325 2,304 2,304 3,900
2020/12/15 2,312 2,340 2,312 2,325 3,100
2020/12/14 2,330 2,344 2,330 2,339 4,800
2020/12/11 2,275 2,335 2,275 2,335 6,700
2020/12/10 2,290 2,300 2,271 2,300 6,700
2020/12/09 2,290 2,306 2,290 2,290 5,100
2020/12/08 2,298 2,299 2,285 2,290 3,100
2020/12/07 2,290 2,309 2,289 2,289 3,400
2020/12/04 2,264 2,285 2,262 2,285 2,600
2020/12/03 2,250 2,264 2,250 2,264 1,700
2020/12/02 2,232 2,244 2,214 2,240 2,500
2020/12/01 2,228 2,232 2,210 2,220 2,800
2020/11/30 2,214 2,224 2,200 2,224 4,900
2020/11/27 2,197 2,202 2,179 2,202 4,900
2020/11/26 2,190 2,198 2,151 2,198 3,100
2020/11/25 2,191 2,197 2,166 2,197 5,600
2020/11/24 2,171 2,186 2,162 2,178 7,700
2020/11/20 2,130 2,169 2,124 2,158 4,400
2020/11/19 2,153 2,155 2,135 2,136 1,500
2020/11/18 2,160 2,179 2,155 2,179 4,400
2020/11/17 2,161 2,169 2,139 2,160 2,800
2020/11/16 2,106 2,159 2,106 2,159 6,900
2020/11/13 2,129 2,170 2,129 2,156 3,200
2020/11/12 2,141 2,179 2,121 2,179 9,700
2020/11/11 2,081 2,143 2,081 2,141 6,400
2020/11/10 2,170 2,170 2,100 2,126 4,000
2020/11/09 2,089 2,189 2,089 2,170 5,100
2020/11/06 2,088 2,088 2,067 2,077 4,000
2020/11/05 2,082 2,088 2,050 2,088 4,200
2020/11/04 2,050 2,083 2,050 2,075 2,400
2020/11/02 2,023 2,049 2,017 2,035 8,600
2020/10/30 2,065 2,065 2,001 2,032 10,400
2020/10/29 1,996 2,069 1,996 2,069 3,700
2020/10/28 2,006 2,029 2,006 2,029 3,500
2020/10/27 2,012 2,030 2,006 2,006 3,000
2020/10/26 2,010 2,036 2,008 2,036 2,500
2020/10/23 1,992 2,017 1,988 2,009 4,100
2020/10/22 1,983 2,003 1,983 1,998 1,600
2020/10/21 1,999 2,004 1,999 1,999 500
2020/10/20 1,998 1,998 1,971 1,996 6,600
2020/10/19 2,000 2,024 1,962 1,970 20,900
2020/10/16 1,994 2,012 1,994 2,001 3,900
2020/10/15 2,017 2,017 2,005 2,015 5,400
2020/10/14 2,012 2,022 1,990 2,022 7,200
2020/10/13 2,010 2,012 1,985 2,012 15,200
2020/10/12 2,037 2,040 2,001 2,010 11,400
2020/10/09 2,055 2,081 2,020 2,020 26,700
2020/10/08 2,142 2,142 2,040 2,063 21,700
2020/10/07 2,101 2,147 2,101 2,142 4,900
2020/10/06 2,088 2,137 2,088 2,120 10,400
2020/10/05 2,112 2,140 2,020 2,088 18,300
2020/10/02 2,286 2,286 2,055 2,098 16,900
2020/09/30 2,240 2,252 2,211 2,236 17,200
2020/09/29 2,241 2,279 2,240 2,257 7,300
2020/09/28 2,272 2,292 2,232 2,267 7,100
2020/09/25 2,277 2,304 2,222 2,222 27,000
2020/09/24 2,254 2,320 2,254 2,300 5,600
2020/09/23 2,361 2,379 2,275 2,300 12,800
2020/09/18 2,391 2,412 2,388 2,390 7,900
2020/09/17 2,430 2,431 2,380 2,426 9,600
2020/09/16 2,410 2,427 2,386 2,413 10,300
2020/09/15 2,368 2,388 2,366 2,385 7,300
2020/09/14 2,295 2,380 2,280 2,378 17,400
2020/09/11 2,302 2,307 2,281 2,295 2,800
2020/09/10 2,310 2,319 2,277 2,302 8,700
2020/09/09 2,268 2,313 2,252 2,313 7,700
2020/09/08 2,237 2,265 2,228 2,265 5,300
2020/09/07 2,227 2,289 2,227 2,260 10,400
2020/09/04 2,240 2,261 2,223 2,227 3,800
2020/09/03 2,291 2,303 2,250 2,250 14,600
2020/09/02 2,267 2,320 2,266 2,309 9,300
2020/09/01 2,309 2,309 2,261 2,283 2,300
2020/08/31 2,264 2,325 2,264 2,300 12,100
2020/08/28 2,256 2,288 2,236 2,264 38,400
2020/08/27 2,265 2,284 2,242 2,271 8,300
2020/08/26 2,300 2,330 2,233 2,234 54,500
2020/08/25 2,300 2,312 2,272 2,294 14,800
2020/08/24 2,345 2,357 2,233 2,275 54,000
2020/08/21 2,351 2,375 2,318 2,355 13,800
2020/08/20 2,302 2,354 2,302 2,340 7,000
2020/08/19 2,358 2,369 2,338 2,338 3,900
2020/08/18 2,311 2,400 2,311 2,359 12,700
2020/08/17 2,330 2,338 2,299 2,311 8,600
2020/08/14 2,300 2,375 2,290 2,333 17,000
2020/08/13 2,365 2,384 2,325 2,379 12,500
2020/08/12 2,282 2,344 2,241 2,339 17,700
2020/08/11 2,186 2,296 2,170 2,295 28,500
2020/08/07 2,164 2,185 2,160 2,178 5,800
2020/08/06 2,196 2,196 2,164 2,177 5,000
2020/08/05 2,080 2,196 2,080 2,196 30,800
2020/08/04 2,051 2,071 2,028 2,051 35,400
2020/08/03 2,085 2,148 2,057 2,059 15,700
2020/07/31 2,160 2,163 2,071 2,120 27,800
2020/07/30 2,175 2,175 2,125 2,163 26,600
2020/07/29 2,171 2,180 2,150 2,175 12,700
2020/07/28 2,187 2,187 2,152 2,180 14,500
2020/07/27 2,155 2,186 2,118 2,185 15,200
2020/07/22 2,106 2,138 2,106 2,138 17,500
2020/07/21 2,111 2,136 2,110 2,127 6,300
2020/07/20 2,114 2,115 2,088 2,115 11,300
2020/07/17 2,080 2,129 2,075 2,100 4,900
2020/07/16 2,103 2,115 2,100 2,100 3,700
2020/07/15 2,106 2,125 2,099 2,113 4,700
2020/07/14 2,100 2,125 2,100 2,106 6,800
2020/07/13 2,138 2,143 2,095 2,100 11,500
2020/07/10 2,100 2,139 2,100 2,138 9,300
2020/07/09 2,110 2,141 2,104 2,130 7,500
2020/07/08 2,132 2,147 2,117 2,130 6,500
2020/07/07 2,103 2,176 2,101 2,154 9,000
2020/07/06 2,100 2,188 2,100 2,153 9,900
2020/07/03 2,122 2,127 2,100 2,100 4,100
2020/07/02 2,089 2,103 2,084 2,102 16,300
2020/07/01 2,097 2,097 2,073 2,089 52,500
2020/06/30 2,111 2,118 2,096 2,110 27,400
2020/06/29 2,100 2,118 2,091 2,110 12,900
2020/06/26 2,146 2,149 2,123 2,137 16,200
2020/06/25 2,151 2,184 2,151 2,169 8,100
2020/06/24 2,181 2,215 2,181 2,200 6,700
2020/06/23 2,200 2,231 2,189 2,201 9,200
2020/06/22 2,181 2,210 2,181 2,200 6,300
2020/06/19 2,208 2,208 2,178 2,198 7,600
2020/06/18 2,145 2,208 2,145 2,208 7,100
2020/06/17 2,111 2,145 2,111 2,145 7,400
2020/06/16 2,122 2,150 2,122 2,124 7,100
2020/06/15 2,141 2,145 2,111 2,111 12,200
2020/06/12 2,101 2,155 2,101 2,155 16,900
2020/06/11 2,200 2,206 2,186 2,204 17,100
2020/06/10 2,183 2,209 2,173 2,200 8,100
2020/06/09 2,160 2,200 2,112 2,183 41,300
2020/06/08 2,212 2,212 2,128 2,168 32,900
2020/06/05 2,208 2,217 2,179 2,196 11,500
2020/06/04 2,190 2,207 2,177 2,184 8,200
2020/06/03 2,235 2,235 2,175 2,190 7,500
2020/06/02 2,207 2,234 2,207 2,209 5,700
2020/06/01 2,162 2,193 2,123 2,193 11,600
2020/05/29 2,166 2,190 2,151 2,162 5,100
2020/05/28 2,112 2,166 2,112 2,166 12,800
2020/05/27 2,238 2,238 2,123 2,123 17,300
2020/05/26 2,189 2,221 2,179 2,216 16,800
2020/05/25 2,146 2,173 2,140 2,170 12,000
2020/05/22 2,093 2,116 2,091 2,099 13,100
2020/05/21 2,031 2,090 2,031 2,085 12,500
2020/05/20 1,980 2,059 1,980 2,042 30,700
2020/05/19 1,947 1,987 1,924 1,966 13,900
2020/05/18 1,870 1,933 1,852 1,909 10,300
2020/05/15 1,870 1,893 1,863 1,870 11,000
2020/05/14 1,913 1,913 1,864 1,877 50,100
2020/05/13 1,923 1,948 1,921 1,928 17,900
2020/05/12 1,876 1,995 1,876 1,967 46,300
2020/05/11 1,830 1,880 1,830 1,875 16,100
2020/05/08 1,820 1,849 1,805 1,825 11,700
2020/05/07 1,787 1,817 1,787 1,817 9,800
2020/05/01 1,830 1,830 1,789 1,803 9,800
2020/04/30 1,804 1,830 1,800 1,830 14,300
2020/04/28 1,763 1,787 1,754 1,764 21,700
2020/04/27 1,770 1,779 1,760 1,763 14,900
2020/04/24 1,768 1,769 1,755 1,769 5,800
2020/04/23 1,803 1,822 1,777 1,783 5,200
2020/04/22 1,779 1,784 1,760 1,782 10,400
2020/04/21 1,819 1,843 1,783 1,792 20,700
2020/04/20 1,809 1,854 1,805 1,826 20,200
2020/04/17 1,796 1,846 1,785 1,809 12,400
2020/04/16 1,801 1,810 1,787 1,796 3,800
2020/04/15 1,795 1,815 1,795 1,807 13,600
2020/04/14 1,788 1,815 1,788 1,807 15,200
2020/04/13 1,801 1,814 1,790 1,810 16,400
2020/04/10 1,783 1,813 1,774 1,811 7,300
2020/04/09 1,790 1,817 1,777 1,804 21,700
2020/04/08 1,754 1,801 1,743 1,796 9,300
2020/04/07 1,760 1,805 1,732 1,794 16,600
2020/04/06 1,725 1,750 1,709 1,729 26,900
2020/04/03 1,807 1,827 1,744 1,764 26,700
2020/04/02 1,802 1,828 1,775 1,807 29,000
2020/04/01 1,865 1,869 1,828 1,842 37,600
2020/03/31 1,830 1,894 1,829 1,865 19,900
2020/03/30 1,815 1,849 1,785 1,840 60,000
2020/03/27 1,909 1,920 1,850 1,871 24,700
2020/03/26 1,873 1,900 1,814 1,878 20,900
2020/03/25 1,870 1,908 1,850 1,888 29,500
2020/03/24 1,837 1,852 1,806 1,830 54,300
2020/03/23 1,818 1,818 1,742 1,808 32,300
2020/03/19 1,815 1,854 1,704 1,739 62,000
2020/03/18 1,790 1,859 1,775 1,833 117,100
2020/03/17 1,560 1,717 1,551 1,717 45,300
2020/03/16 1,601 1,658 1,550 1,600 52,400
2020/03/13 1,500 1,582 1,459 1,561 74,900
2020/03/12 1,672 1,715 1,630 1,651 59,400
2020/03/11 1,802 1,841 1,750 1,752 30,100
2020/03/10 1,711 1,819 1,652 1,802 95,100
2020/03/09 1,775 1,822 1,718 1,751 96,400
2020/03/06 1,930 1,930 1,840 1,849 54,000
2020/03/05 1,960 1,977 1,940 1,955 33,400
2020/03/04 1,926 1,961 1,900 1,926 23,400
2020/03/03 2,082 2,082 1,954 1,963 85,300
2020/03/02 1,863 2,015 1,801 1,952 59,200
2020/02/28 1,919 1,919 1,840 1,866 104,800
2020/02/27 2,029 2,031 1,945 1,952 44,300
2020/02/26 2,005 2,031 1,962 2,016 49,700
2020/02/25 1,994 2,045 1,970 2,005 97,200
2020/02/21 2,180 2,197 2,100 2,110 79,000
2020/02/20 2,205 2,270 2,201 2,205 38,400
2020/02/19 2,172 2,222 2,172 2,194 20,700
2020/02/18 2,220 2,220 2,165 2,176 22,500
2020/02/17 2,241 2,241 2,180 2,210 53,900
2020/02/14 2,310 2,314 2,244 2,261 41,300
2020/02/13 2,364 2,380 2,303 2,320 65,100
2020/02/12 2,412 2,416 2,366 2,385 85,700
2020/02/10 2,450 2,479 2,360 2,417 215,000
2020/02/07 2,690 2,690 2,618 2,640 79,000
2020/02/06 2,758 2,760 2,670 2,696 65,300
2020/02/05 2,701 2,744 2,701 2,728 31,800
2020/02/04 2,655 2,705 2,635 2,685 41,400
2020/02/03 2,590 2,663 2,554 2,659 75,500
2020/01/31 2,635 2,670 2,622 2,657 50,400
2020/01/30 2,677 2,686 2,601 2,638 51,900
2020/01/29 2,678 2,696 2,656 2,696 24,300
2020/01/28 2,690 2,698 2,652 2,652 50,400
2020/01/27 2,700 2,754 2,700 2,714 41,000
2020/01/24 2,820 2,820 2,740 2,764 32,400
2020/01/23 2,836 2,840 2,780 2,803 27,000
2020/01/22 2,835 2,859 2,824 2,845 47,300
2020/01/21 2,757 2,873 2,753 2,833 123,300
2020/01/20 2,720 2,747 2,720 2,746 18,300
2020/01/17 2,747 2,755 2,703 2,711 16,500
2020/01/16 2,766 2,767 2,715 2,746 22,400
2020/01/15 2,710 2,770 2,701 2,757 48,400
2020/01/14 2,712 2,718 2,648 2,702 85,000
2020/01/10 2,749 2,799 2,726 2,732 30,300
2020/01/09 2,724 2,757 2,701 2,747 14,800
2020/01/08 2,748 2,759 2,685 2,692 80,500
2020/01/07 2,720 2,762 2,720 2,762 41,500
2020/01/06 2,717 2,735 2,692 2,720 26,800

このページの先頭へ