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

中部日本放送(9402)の株価時系列情報

中部日本放送(9402)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
2026/03/19 1,194 1,194 1,161 1,188 12,300
2026/03/18 1,169 1,199 1,168 1,199 9,100
2026/03/17 1,173 1,175 1,159 1,171 1,600
2026/03/16 1,149 1,172 1,131 1,171 10,400
2026/03/13 1,181 1,185 1,166 1,180 2,800
2026/03/12 1,219 1,219 1,185 1,185 5,400
2026/03/11 1,179 1,217 1,179 1,207 6,200
2026/03/10 1,168 1,187 1,152 1,175 5,800
2026/03/09 1,115 1,144 1,114 1,130 18,300
2026/03/06 1,168 1,191 1,154 1,191 13,400
2026/03/05 1,166 1,199 1,166 1,168 12,100
2026/03/04 1,151 1,156 1,129 1,143 23,700
2026/03/03 1,187 1,210 1,175 1,180 28,500
2026/03/02 1,167 1,250 1,165 1,197 40,300
2026/02/27 1,224 1,254 1,222 1,235 26,700
2026/02/26 1,171 1,228 1,171 1,222 36,700
2026/02/25 1,170 1,170 1,151 1,163 10,700
2026/02/24 1,130 1,154 1,124 1,140 18,000
2026/02/20 1,114 1,129 1,109 1,129 23,600
2026/02/19 1,080 1,113 1,080 1,113 15,800
2026/02/18 1,073 1,080 1,073 1,078 9,200
2026/02/17 1,091 1,116 1,072 1,073 19,600
2026/02/16 1,088 1,109 1,085 1,090 25,700
2026/02/13 1,105 1,115 1,083 1,085 43,300
2026/02/12 1,119 1,132 1,119 1,120 9,800
2026/02/10 1,088 1,115 1,088 1,113 23,500
2026/02/09 1,069 1,087 1,068 1,087 49,100
2026/02/06 1,065 1,075 1,037 1,061 20,000
2026/02/05 1,085 1,087 1,065 1,074 22,600
2026/02/04 1,045 1,084 1,040 1,080 68,800
2026/02/03 1,035 1,045 1,032 1,045 32,200
2026/02/02 1,029 1,037 1,027 1,034 9,100
2026/01/30 1,026 1,036 1,025 1,029 9,700
2026/01/29 1,032 1,035 1,025 1,026 27,600
2026/01/28 1,029 1,035 1,026 1,033 23,400
2026/01/27 1,024 1,037 1,020 1,037 18,700
2026/01/26 1,015 1,023 1,013 1,023 2,500
2026/01/23 1,016 1,023 1,016 1,021 4,900
2026/01/22 999 1,016 994 1,016 8,600
2026/01/21 985 1,000 981 994 14,700
2026/01/20 1,014 1,027 982 998 30,200
2026/01/19 1,030 1,030 1,014 1,014 12,600
2026/01/16 1,012 1,031 1,011 1,016 17,900
2026/01/15 1,000 1,019 998 1,013 16,200
2026/01/14 1,002 1,027 1,002 1,004 12,200
2026/01/13 996 1,005 990 1,001 21,500
2026/01/09 982 990 980 983 22,500
2026/01/08 975 986 974 982 24,800
2026/01/07 965 985 963 976 32,400
2026/01/06 948 962 948 961 25,800
2026/01/05 939 948 933 945 13,400
2025/12/30 929 934 926 934 15,200
2025/12/29 927 934 922 932 18,900
2025/12/26 929 932 919 929 10,200
2025/12/25 915 928 914 927 24,400
2025/12/24 911 916 910 915 17,400
2025/12/23 915 915 900 914 19,300
2025/12/22 894 917 893 916 48,000
2025/12/19 884 892 879 891 24,800
2025/12/18 880 889 870 889 34,700
2025/12/17 866 884 866 881 34,600
2025/12/16 884 888 880 880 32,600
2025/12/15 866 884 866 884 23,100
2025/12/12 863 874 863 874 20,600
2025/12/11 866 870 850 864 7,700
2025/12/10 867 867 866 866 4,100
2025/12/09 854 867 854 866 4,900
2025/12/08 866 866 849 854 2,800
2025/12/05 864 866 852 866 24,700
2025/12/04 855 865 853 864 11,800
2025/12/03 850 860 850 855 15,200
2025/12/02 851 852 845 852 3,100
2025/12/01 854 859 845 850 17,800
2025/11/28 840 854 840 850 12,400
2025/11/27 830 846 814 840 12,100
2025/11/26 819 830 819 822 17,200
2025/11/25 822 822 813 819 4,800
2025/11/21 822 822 819 822 2,400
2025/11/20 821 824 817 822 2,600
2025/11/19 817 818 813 818 2,300
2025/11/18 818 820 815 820 500
2025/11/17 820 825 816 818 6,800
2025/11/14 825 826 820 820 3,000
2025/11/13 818 829 805 824 30,000
2025/11/12 812 814 808 814 11,100
2025/11/11 809 822 807 812 10,100
2025/11/10 806 814 806 808 2,800
2025/11/07 805 814 802 803 3,000
2025/11/06 792 810 786 809 9,300
2025/11/05 790 790 780 787 4,300
2025/11/04 787 793 785 790 1,700
2025/10/31 784 797 776 790 9,500
2025/10/30 796 796 782 784 9,400
2025/10/29 796 800 782 790 6,500
2025/10/28 799 802 793 796 6,600
2025/10/27 811 813 795 796 22,900
2025/10/24 806 816 792 811 14,500
2025/10/23 803 809 803 809 2,500
2025/10/22 802 806 802 802 3,000
2025/10/21 801 807 801 802 1,800
2025/10/20 800 805 797 804 3,200
2025/10/17 804 806 790 802 3,300
2025/10/16 791 807 791 804 4,800
2025/10/15 786 807 786 801 5,500
2025/10/14 774 799 774 796 21,500
2025/10/10 806 809 792 804 10,200
2025/10/09 810 814 804 808 3,700
2025/10/08 810 814 807 810 7,600
2025/10/07 815 815 808 809 3,900
2025/10/06 809 817 809 814 3,600
2025/10/03 807 816 803 807 11,100
2025/10/02 811 811 798 803 22,900
2025/10/01 814 829 805 808 32,600
2025/09/30 819 829 816 827 17,100
2025/09/29 819 827 816 819 2,200
2025/09/26 820 824 818 821 2,700
2025/09/25 826 827 815 820 9,900
2025/09/24 819 828 814 814 3,200
2025/09/22 821 829 818 821 12,500
2025/09/19 814 823 812 821 8,100
2025/09/18 820 821 813 813 24,800
2025/09/17 826 832 819 823 6,300
2025/09/16 824 830 821 821 10,200
2025/09/12 821 822 818 822 2,400
2025/09/11 820 821 815 817 2,200
2025/09/10 823 826 815 822 2,400
2025/09/09 826 827 819 823 5,200
2025/09/08 824 828 816 822 8,400
2025/09/05 820 825 812 824 25,600
2025/09/04 808 820 806 812 8,500
2025/09/03 808 809 800 807 5,500
2025/09/02 805 825 804 808 39,000
2025/09/01 803 810 802 806 8,800
2025/08/29 809 810 803 803 9,500
2025/08/28 809 810 807 807 3,300
2025/08/27 811 813 810 810 3,000
2025/08/26 805 813 804 813 700
2025/08/25 817 817 806 806 11,200
2025/08/22 813 818 810 811 8,300
2025/08/21 820 820 800 813 13,300
2025/08/20 819 829 812 821 4,900
2025/08/19 824 826 816 819 6,300
2025/08/18 819 824 817 823 7,600
2025/08/15 817 819 811 819 4,600
2025/08/14 816 827 807 817 20,500
2025/08/13 820 835 816 820 4,500
2025/08/12 815 828 815 820 8,200
2025/08/08 818 824 808 815 3,500
2025/08/07 798 825 793 800 18,300
2025/08/06 771 802 771 798 20,100
2025/08/05 759 783 759 783 11,900
2025/08/04 762 765 760 760 4,200
2025/08/01 761 769 760 767 4,600
2025/07/31 765 770 761 764 1,500
2025/07/30 767 771 765 765 3,000
2025/07/29 768 768 765 767 14,400
2025/07/28 760 776 760 769 28,700
2025/07/25 760 760 754 758 3,600
2025/07/24 759 762 751 752 8,800
2025/07/23 750 762 749 759 14,500
2025/07/22 751 755 747 748 12,400
2025/07/18 747 747 737 740 6,600
2025/07/17 750 752 735 748 10,000
2025/07/16 740 752 738 742 9,300
2025/07/15 740 742 736 740 2,300
2025/07/14 736 752 731 735 5,700
2025/07/11 720 752 720 737 30,600
2025/07/10 712 725 708 725 40,500
2025/07/09 710 714 710 712 3,500
2025/07/08 710 710 703 709 500
2025/07/07 705 710 697 710 4,300
2025/07/04 702 702 701 701 2,100
2025/07/03 708 708 701 701 3,800
2025/07/02 707 707 702 707 1,900
2025/07/01 698 719 698 707 12,900
2025/06/30 693 698 692 692 1,000
2025/06/27 696 696 693 693 400
2025/06/26 692 693 692 693 300
2025/06/25 693 693 693 693 100
2025/06/24 691 692 691 692 2,800
2025/06/23 695 695 688 694 3,400
2025/06/20 694 695 694 695 1,200
2025/06/19 695 695 693 695 1,300
2025/06/18 695 695 689 695 5,400
2025/06/17 698 698 695 695 4,900
2025/06/16 699 699 693 698 3,600
2025/06/13 710 710 699 702 12,400
2025/06/12 705 706 701 703 1,700
2025/06/11 693 702 691 701 14,200
2025/06/10 691 693 691 691 1,300
2025/06/09 694 694 690 690 2,400
2025/06/06 689 691 689 691 700
2025/06/05 685 690 685 690 4,600
2025/06/04 687 690 685 685 3,900
2025/06/03 687 688 684 687 1,000
2025/06/02 687 690 687 687 1,500
2025/05/30 687 687 687 687 100
2025/05/29 690 690 688 690 11,300
2025/05/28 692 692 686 690 3,400
2025/05/27 681 693 678 693 13,900

このページの先頭へ