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
2022/12/30 2,427 2,457 2,427 2,457 2,300
2022/12/29 2,440 2,460 2,433 2,460 3,300
2022/12/28 2,450 2,450 2,422 2,450 2,500
2022/12/27 2,474 2,474 2,446 2,450 6,400
2022/12/26 2,447 2,450 2,440 2,450 5,800
2022/12/23 2,440 2,448 2,433 2,448 4,800
2022/12/22 2,431 2,455 2,425 2,442 14,300
2022/12/21 2,438 2,440 2,426 2,431 5,700
2022/12/20 2,438 2,440 2,418 2,440 10,300
2022/12/19 2,425 2,438 2,422 2,438 3,600
2022/12/16 2,435 2,439 2,429 2,435 2,300
2022/12/15 2,428 2,437 2,425 2,437 2,100
2022/12/14 2,433 2,444 2,428 2,439 4,500
2022/12/13 2,467 2,474 2,425 2,452 9,700
2022/12/12 2,460 2,465 2,455 2,465 1,800
2022/12/09 2,450 2,459 2,447 2,450 5,000
2022/12/08 2,419 2,448 2,413 2,434 6,900
2022/12/07 2,401 2,426 2,400 2,412 11,800
2022/12/06 2,388 2,409 2,388 2,400 4,700
2022/12/05 2,389 2,400 2,383 2,385 9,600
2022/12/02 2,400 2,404 2,375 2,384 6,500
2022/12/01 2,390 2,400 2,385 2,400 10,400
2022/11/30 2,388 2,388 2,380 2,386 3,100
2022/11/29 2,388 2,395 2,379 2,389 7,800
2022/11/28 2,398 2,403 2,379 2,388 18,200
2022/11/25 2,340 2,366 2,340 2,363 5,200
2022/11/24 2,326 2,336 2,323 2,330 4,200
2022/11/22 2,340 2,346 2,321 2,322 6,200
2022/11/21 2,338 2,360 2,338 2,349 5,200
2022/11/18 2,384 2,384 2,334 2,340 8,500
2022/11/17 2,390 2,390 2,365 2,384 2,500
2022/11/16 2,370 2,389 2,366 2,387 4,800
2022/11/15 2,391 2,428 2,371 2,371 14,600
2022/11/14 2,330 2,394 2,318 2,394 20,800
2022/11/11 2,263 2,330 2,257 2,318 24,000
2022/11/10 2,247 2,262 2,243 2,251 6,000
2022/11/09 2,260 2,272 2,252 2,252 5,900
2022/11/08 2,238 2,261 2,238 2,258 12,700
2022/11/07 2,240 2,248 2,240 2,240 3,600
2022/11/04 2,237 2,239 2,210 2,239 5,300
2022/11/02 2,235 2,241 2,228 2,237 5,000
2022/11/01 2,242 2,242 2,229 2,230 3,000
2022/10/31 2,249 2,249 2,230 2,244 2,500
2022/10/28 2,240 2,240 2,230 2,230 4,100
2022/10/27 2,253 2,253 2,237 2,240 3,300
2022/10/26 2,241 2,243 2,237 2,237 400
2022/10/25 2,245 2,245 2,232 2,240 4,000
2022/10/24 2,258 2,258 2,226 2,243 7,400
2022/10/21 2,255 2,257 2,245 2,245 3,800
2022/10/20 2,255 2,259 2,242 2,244 3,400
2022/10/19 2,258 2,259 2,250 2,255 4,100
2022/10/18 2,254 2,260 2,250 2,258 2,500
2022/10/17 2,230 2,251 2,230 2,249 4,300
2022/10/14 2,234 2,234 2,213 2,232 2,300
2022/10/13 2,222 2,230 2,211 2,213 4,300
2022/10/12 2,232 2,234 2,220 2,222 5,200
2022/10/11 2,234 2,234 2,220 2,222 2,600
2022/10/07 2,212 2,250 2,212 2,227 5,400
2022/10/06 2,217 2,242 2,217 2,224 7,700
2022/10/05 2,239 2,239 2,213 2,214 2,700
2022/10/04 2,212 2,219 2,180 2,219 5,100
2022/10/03 2,203 2,206 2,180 2,191 2,600
2022/09/30 2,173 2,224 2,173 2,198 3,200
2022/09/29 2,180 2,219 2,173 2,173 10,000
2022/09/28 2,204 2,216 2,187 2,209 9,500
2022/09/27 2,218 2,227 2,170 2,194 6,800
2022/09/26 2,199 2,214 2,160 2,214 8,300
2022/09/22 2,250 2,295 2,210 2,210 4,100
2022/09/21 2,246 2,255 2,245 2,255 1,300
2022/09/20 2,258 2,258 2,240 2,248 2,100
2022/09/16 2,225 2,254 2,217 2,246 4,100
2022/09/15 2,279 2,279 2,229 2,240 4,500
2022/09/14 2,256 2,260 2,256 2,260 600
2022/09/13 2,272 2,279 2,270 2,270 2,500
2022/09/12 2,257 2,292 2,257 2,272 4,000
2022/09/09 2,236 2,257 2,236 2,257 2,600
2022/09/08 2,237 2,241 2,200 2,236 6,300
2022/09/07 2,238 2,257 2,210 2,240 8,700
2022/09/06 2,250 2,268 2,231 2,238 5,700
2022/09/05 2,257 2,271 2,251 2,251 2,900
2022/09/02 2,250 2,259 2,238 2,257 19,600
2022/09/01 2,273 2,273 2,238 2,250 11,300
2022/08/31 2,273 2,285 2,273 2,282 2,800
2022/08/30 2,283 2,293 2,270 2,285 1,300
2022/08/29 2,297 2,297 2,258 2,276 11,600
2022/08/26 2,300 2,300 2,287 2,297 6,300
2022/08/25 2,310 2,313 2,296 2,299 4,000
2022/08/24 2,310 2,329 2,285 2,314 20,000
2022/08/23 2,320 2,320 2,300 2,310 1,500
2022/08/22 2,302 2,320 2,300 2,320 3,200
2022/08/19 2,316 2,339 2,316 2,320 3,600
2022/08/18 2,320 2,330 2,316 2,320 2,100
2022/08/17 2,301 2,326 2,301 2,320 6,800
2022/08/16 2,309 2,315 2,285 2,301 13,400
2022/08/15 2,311 2,320 2,302 2,320 6,900
2022/08/12 2,302 2,319 2,302 2,304 15,000
2022/08/10 2,320 2,320 2,301 2,310 6,900
2022/08/09 2,284 2,326 2,282 2,324 9,100
2022/08/08 2,385 2,385 2,292 2,293 28,900
2022/08/05 2,402 2,436 2,382 2,394 24,300
2022/08/04 2,369 2,458 2,331 2,455 92,700
2022/08/03 2,421 2,469 2,421 2,469 12,300
2022/08/02 2,460 2,469 2,422 2,436 11,600
2022/08/01 2,464 2,468 2,437 2,460 6,100
2022/07/29 2,425 2,459 2,425 2,437 10,600
2022/07/28 2,440 2,440 2,420 2,425 4,800
2022/07/27 2,468 2,468 2,420 2,422 11,200
2022/07/26 2,457 2,465 2,440 2,455 4,100
2022/07/25 2,419 2,454 2,401 2,445 22,000
2022/07/22 2,399 2,419 2,399 2,419 4,000
2022/07/21 2,380 2,397 2,367 2,390 19,800
2022/07/20 2,417 2,420 2,387 2,388 18,200
2022/07/19 2,382 2,402 2,382 2,402 12,600
2022/07/15 2,370 2,397 2,370 2,382 12,300
2022/07/14 2,357 2,377 2,357 2,370 2,500
2022/07/13 2,360 2,368 2,356 2,361 5,600
2022/07/12 2,344 2,366 2,343 2,356 5,100
2022/07/11 2,350 2,364 2,347 2,350 7,300
2022/07/08 2,342 2,377 2,321 2,321 8,300
2022/07/07 2,329 2,360 2,321 2,342 4,900
2022/07/06 2,299 2,330 2,299 2,330 3,000
2022/07/05 2,300 2,330 2,291 2,330 7,000
2022/07/04 2,330 2,349 2,281 2,285 10,400
2022/07/01 2,350 2,376 2,325 2,325 7,100
2022/06/30 2,358 2,376 2,314 2,348 14,900
2022/06/29 2,400 2,409 2,385 2,391 9,000
2022/06/28 2,307 2,393 2,307 2,393 26,500
2022/06/27 2,345 2,360 2,323 2,345 15,000
2022/06/24 2,313 2,329 2,304 2,311 12,000
2022/06/23 2,306 2,316 2,287 2,290 9,600
2022/06/22 2,298 2,326 2,220 2,306 26,000
2022/06/21 2,275 2,304 2,275 2,302 7,700
2022/06/20 2,275 2,291 2,264 2,274 10,800
2022/06/17 2,263 2,288 2,249 2,269 24,900
2022/06/16 2,309 2,309 2,275 2,275 7,800
2022/06/15 2,289 2,289 2,265 2,278 10,100
2022/06/14 2,290 2,295 2,261 2,291 26,000
2022/06/13 2,328 2,332 2,301 2,311 8,500
2022/06/10 2,333 2,349 2,328 2,349 7,300
2022/06/09 2,318 2,348 2,310 2,348 12,900
2022/06/08 2,311 2,312 2,286 2,310 8,300
2022/06/07 2,302 2,328 2,290 2,301 7,700
2022/06/06 2,289 2,316 2,281 2,292 10,000
2022/06/03 2,329 2,334 2,276 2,302 15,800
2022/06/02 2,246 2,310 2,244 2,305 33,000
2022/06/01 2,130 2,256 2,130 2,241 35,300
2022/05/31 2,150 2,155 2,124 2,130 45,000
2022/05/30 2,130 2,150 2,115 2,140 16,200
2022/05/27 2,150 2,151 2,128 2,128 15,600
2022/05/26 2,157 2,177 2,128 2,128 9,500
2022/05/25 2,126 2,160 2,115 2,157 26,500
2022/05/24 2,123 2,135 2,114 2,126 13,800
2022/05/23 2,063 2,123 2,063 2,112 38,500
2022/05/20 2,057 2,091 2,050 2,063 14,500
2022/05/19 2,041 2,089 2,019 2,051 40,600
2022/05/18 2,126 2,133 2,066 2,082 32,000
2022/05/17 2,143 2,145 2,110 2,120 19,400
2022/05/16 2,140 2,159 2,101 2,142 37,200
2022/05/13 2,025 2,132 2,010 2,074 56,100
2022/05/12 2,124 2,134 2,005 2,005 25,600
2022/05/11 2,133 2,140 2,111 2,124 15,300
2022/05/10 2,116 2,139 2,116 2,133 18,300
2022/05/09 2,158 2,158 2,118 2,118 12,500
2022/05/06 2,136 2,144 2,116 2,134 15,900
2022/05/02 2,101 2,135 2,101 2,122 10,300
2022/04/28 2,110 2,120 2,080 2,095 12,400
2022/04/27 2,111 2,115 2,090 2,107 10,000
2022/04/26 2,120 2,131 2,115 2,120 4,500
2022/04/25 2,111 2,114 2,108 2,114 3,600
2022/04/22 2,130 2,150 2,108 2,117 18,600
2022/04/21 2,121 2,164 2,121 2,130 13,500
2022/04/20 2,113 2,125 2,110 2,113 25,900
2022/04/19 2,128 2,130 2,105 2,117 12,800
2022/04/18 2,170 2,170 2,087 2,122 48,900
2022/04/15 2,165 2,165 2,130 2,130 7,500
2022/04/14 2,193 2,193 2,137 2,165 13,400
2022/04/13 2,186 2,186 2,152 2,167 6,900
2022/04/12 2,177 2,182 2,156 2,169 12,700
2022/04/11 2,232 2,244 2,170 2,182 17,900
2022/04/08 2,331 2,345 2,227 2,244 24,900
2022/04/07 2,403 2,403 2,321 2,322 19,600
2022/04/06 2,479 2,479 2,413 2,413 11,100
2022/04/05 2,472 2,489 2,441 2,446 9,700
2022/04/04 2,505 2,505 2,474 2,474 5,700
2022/04/01 2,508 2,520 2,478 2,489 4,200
2022/03/31 2,467 2,520 2,467 2,508 3,400
2022/03/30 2,468 2,501 2,459 2,481 1,800
2022/03/29 2,480 2,500 2,472 2,500 10,200
2022/03/28 2,522 2,522 2,476 2,478 7,600
2022/03/25 2,474 2,500 2,474 2,500 4,300
2022/03/24 2,492 2,500 2,473 2,473 3,100
2022/03/23 2,490 2,516 2,490 2,500 4,100
2022/03/22 2,524 2,525 2,483 2,493 4,300
2022/03/18 2,511 2,512 2,486 2,492 4,100
2022/03/17 2,523 2,532 2,509 2,511 2,700
2022/03/16 2,540 2,546 2,511 2,519 1,600
2022/03/15 2,513 2,562 2,513 2,513 2,200
2022/03/14 2,494 2,524 2,470 2,513 1,500
2022/03/11 2,480 2,512 2,446 2,512 3,300
2022/03/10 2,483 2,505 2,400 2,485 6,500
2022/03/09 2,431 2,453 2,399 2,407 9,500
2022/03/08 2,527 2,527 2,455 2,455 6,200
2022/03/07 2,582 2,582 2,537 2,541 2,200
2022/03/04 2,611 2,625 2,582 2,582 3,100
2022/03/03 2,603 2,640 2,603 2,604 1,600
2022/03/02 2,590 2,600 2,572 2,591 3,300
2022/03/01 2,613 2,705 2,612 2,623 7,200
2022/02/28 2,669 2,674 2,613 2,613 3,100
2022/02/25 2,564 2,650 2,564 2,631 2,500
2022/02/24 2,548 2,601 2,538 2,563 4,300
2022/02/22 2,601 2,609 2,555 2,555 4,900
2022/02/21 2,671 2,682 2,633 2,633 5,200
2022/02/18 2,715 2,715 2,665 2,671 4,800
2022/02/17 2,655 2,726 2,655 2,722 900
2022/02/16 2,700 2,739 2,655 2,655 4,200
2022/02/15 2,685 2,699 2,675 2,675 1,100
2022/02/14 2,716 2,716 2,661 2,685 4,100
2022/02/10 2,740 2,740 2,703 2,716 4,800
2022/02/09 2,709 2,745 2,652 2,740 13,100
2022/02/08 2,666 2,724 2,640 2,640 16,500
2022/02/07 2,664 2,690 2,642 2,661 8,800
2022/02/04 2,671 2,674 2,650 2,664 1,500
2022/02/03 2,669 2,678 2,642 2,671 4,000
2022/02/02 2,600 2,688 2,591 2,670 6,500
2022/02/01 2,508 2,566 2,508 2,539 2,700
2022/01/31 2,450 2,517 2,433 2,499 4,400
2022/01/28 2,434 2,470 2,421 2,469 2,300
2022/01/27 2,519 2,519 2,430 2,444 7,600
2022/01/26 2,485 2,536 2,471 2,491 2,800
2022/01/25 2,560 2,560 2,490 2,500 12,800
2022/01/24 2,576 2,588 2,519 2,564 4,000
2022/01/21 2,560 2,587 2,560 2,576 3,200
2022/01/20 2,602 2,628 2,574 2,574 7,000
2022/01/19 2,701 2,710 2,652 2,652 6,800
2022/01/18 2,724 2,742 2,706 2,711 4,400
2022/01/17 2,750 2,772 2,730 2,740 3,700
2022/01/14 2,811 2,811 2,736 2,750 7,800
2022/01/13 2,801 2,838 2,797 2,811 2,100
2022/01/12 2,798 2,815 2,770 2,815 2,900
2022/01/11 2,733 2,810 2,733 2,800 5,000
2022/01/07 2,824 2,854 2,778 2,780 7,500
2022/01/06 2,921 2,962 2,806 2,824 17,300
2022/01/05 2,990 3,025 2,971 2,971 7,100
2022/01/04 2,996 2,996 2,949 2,987 3,400

このページの先頭へ