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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 685 | 691 | 677 | 680 | 4,000 |
| 2025/05/23 | 678 | 687 | 677 | 680 | 3,700 |
| 2025/05/22 | 680 | 681 | 677 | 677 | 700 |
| 2025/05/21 | 673 | 680 | 673 | 676 | 1,700 |
| 2025/05/20 | 680 | 680 | 673 | 673 | 1,000 |
| 2025/05/19 | 675 | 680 | 672 | 673 | 900 |
| 2025/05/16 | 675 | 675 | 653 | 673 | 6,200 |
| 2025/05/15 | 680 | 682 | 665 | 674 | 6,700 |
| 2025/05/14 | 682 | 685 | 678 | 685 | 6,600 |
| 2025/05/13 | 682 | 682 | 674 | 677 | 2,100 |
| 2025/05/12 | 670 | 685 | 668 | 682 | 7,500 |
| 2025/05/09 | 670 | 675 | 669 | 670 | 3,900 |
| 2025/05/08 | 670 | 679 | 659 | 670 | 4,700 |
| 2025/05/07 | 669 | 675 | 669 | 675 | 2,100 |
| 2025/05/02 | 672 | 680 | 671 | 671 | 1,100 |
| 2025/05/01 | 673 | 678 | 673 | 674 | 500 |
| 2025/04/30 | 672 | 675 | 672 | 673 | 1,200 |
| 2025/04/28 | 670 | 677 | 670 | 677 | 3,500 |
| 2025/04/25 | 672 | 674 | 667 | 672 | 6,000 |
| 2025/04/24 | 661 | 666 | 656 | 666 | 3,000 |
| 2025/04/23 | 660 | 665 | 657 | 660 | 12,900 |
| 2025/04/22 | 656 | 661 | 653 | 657 | 13,000 |
| 2025/04/21 | 636 | 663 | 631 | 656 | 23,100 |
| 2025/04/18 | 622 | 637 | 622 | 636 | 8,300 |
| 2025/04/17 | 613 | 635 | 613 | 628 | 3,400 |
| 2025/04/16 | 620 | 639 | 619 | 621 | 1,700 |
| 2025/04/15 | 623 | 627 | 622 | 627 | 1,600 |
| 2025/04/14 | 627 | 633 | 627 | 633 | 2,100 |
| 2025/04/11 | 633 | 633 | 613 | 625 | 700 |
| 2025/04/10 | 633 | 634 | 623 | 634 | 3,100 |
| 2025/04/09 | 600 | 607 | 597 | 606 | 1,200 |
| 2025/04/08 | 585 | 607 | 585 | 607 | 5,200 |
| 2025/04/07 | 569 | 587 | 566 | 575 | 16,700 |
| 2025/04/04 | 632 | 640 | 594 | 609 | 18,500 |
| 2025/04/03 | 638 | 638 | 630 | 636 | 4,300 |
| 2025/04/02 | 650 | 650 | 642 | 645 | 2,100 |
| 2025/04/01 | 660 | 669 | 653 | 653 | 2,000 |
| 2025/03/31 | 670 | 670 | 660 | 660 | 2,000 |
| 2025/03/28 | 678 | 685 | 675 | 684 | 1,600 |
| 2025/03/27 | 692 | 692 | 663 | 692 | 13,400 |
| 2025/03/26 | 688 | 692 | 687 | 692 | 3,000 |
| 2025/03/25 | 690 | 692 | 688 | 692 | 1,000 |
| 2025/03/24 | 693 | 693 | 670 | 692 | 1,700 |
| 2025/03/21 | 672 | 698 | 672 | 693 | 7,900 |
| 2025/03/19 | 679 | 679 | 651 | 672 | 3,700 |
| 2025/03/18 | 670 | 679 | 670 | 678 | 1,000 |
| 2025/03/17 | 667 | 668 | 667 | 668 | 200 |
| 2025/03/14 | 667 | 667 | 667 | 667 | 200 |
| 2025/03/13 | 673 | 673 | 669 | 671 | 1,700 |
| 2025/03/12 | 674 | 679 | 668 | 674 | 5,000 |
| 2025/03/11 | 654 | 670 | 654 | 664 | 2,800 |
| 2025/03/10 | 680 | 690 | 670 | 680 | 6,400 |
| 2025/03/07 | 669 | 669 | 666 | 666 | 400 |
| 2025/03/06 | 670 | 675 | 670 | 675 | 200 |
| 2025/03/05 | 653 | 665 | 653 | 665 | 2,800 |
| 2025/03/04 | 659 | 669 | 659 | 663 | 900 |
| 2025/03/03 | 663 | 663 | 659 | 659 | 200 |
| 2025/02/28 | 660 | 670 | 653 | 653 | 3,800 |
| 2025/02/27 | 671 | 678 | 663 | 668 | 1,500 |
| 2025/02/26 | 661 | 671 | 661 | 661 | 2,200 |
| 2025/02/25 | 675 | 677 | 660 | 660 | 6,200 |
| 2025/02/21 | 678 | 689 | 678 | 683 | 2,800 |
| 2025/02/20 | 691 | 691 | 678 | 678 | 3,100 |
| 2025/02/19 | 699 | 699 | 688 | 695 | 3,500 |
| 2025/02/18 | 700 | 705 | 694 | 699 | 3,000 |
| 2025/02/17 | 699 | 713 | 696 | 705 | 11,100 |
| 2025/02/14 | 685 | 695 | 675 | 689 | 5,000 |
| 2025/02/13 | 675 | 685 | 665 | 685 | 9,200 |
| 2025/02/12 | 662 | 675 | 656 | 664 | 9,200 |
| 2025/02/10 | 652 | 655 | 652 | 653 | 1,900 |
| 2025/02/07 | 660 | 663 | 651 | 654 | 3,300 |
| 2025/02/06 | 645 | 664 | 636 | 660 | 5,200 |
| 2025/02/05 | 627 | 660 | 627 | 646 | 21,900 |
| 2025/02/04 | 620 | 625 | 620 | 625 | 4,500 |
| 2025/02/03 | 618 | 622 | 616 | 620 | 4,700 |
| 2025/01/31 | 617 | 617 | 613 | 613 | 1,400 |
| 2025/01/30 | 613 | 619 | 612 | 618 | 6,700 |
| 2025/01/29 | 611 | 613 | 607 | 613 | 2,800 |
| 2025/01/28 | 608 | 611 | 601 | 611 | 5,100 |
| 2025/01/27 | 609 | 609 | 607 | 608 | 2,800 |
| 2025/01/24 | 607 | 615 | 607 | 610 | 10,000 |
| 2025/01/23 | 605 | 609 | 605 | 607 | 4,400 |
| 2025/01/22 | 599 | 605 | 599 | 605 | 3,400 |
| 2025/01/21 | 601 | 603 | 601 | 603 | 2,800 |
| 2025/01/20 | 600 | 603 | 598 | 601 | 3,500 |
| 2025/01/17 | 600 | 600 | 600 | 600 | 1,100 |
| 2025/01/16 | 600 | 600 | 600 | 600 | 300 |
| 2025/01/15 | 596 | 601 | 596 | 599 | 1,200 |
| 2025/01/14 | 599 | 600 | 594 | 595 | 2,300 |
| 2025/01/10 | 599 | 601 | 598 | 599 | 1,700 |
| 2025/01/09 | 598 | 601 | 598 | 601 | 2,000 |
| 2025/01/08 | 594 | 598 | 594 | 598 | 5,900 |
| 2025/01/07 | 596 | 596 | 590 | 594 | 2,600 |
| 2025/01/06 | 591 | 596 | 591 | 596 | 4,000 |
| 2024/12/30 | 594 | 602 | 586 | 588 | 7,500 |
| 2024/12/27 | 595 | 599 | 595 | 596 | 3,200 |
| 2024/12/26 | 590 | 595 | 590 | 590 | 47,300 |
| 2024/12/25 | 598 | 598 | 588 | 589 | 43,200 |
| 2024/12/24 | 598 | 598 | 593 | 593 | 2,700 |
| 2024/12/23 | 598 | 601 | 589 | 596 | 7,600 |
| 2024/12/20 | 595 | 602 | 592 | 600 | 2,600 |
| 2024/12/19 | 590 | 600 | 588 | 600 | 2,800 |
| 2024/12/18 | 605 | 605 | 582 | 599 | 9,600 |
| 2024/12/17 | 597 | 606 | 597 | 599 | 3,400 |
| 2024/12/16 | 610 | 611 | 596 | 597 | 5,000 |
| 2024/12/13 | 610 | 613 | 610 | 613 | 500 |
| 2024/12/12 | 624 | 624 | 616 | 620 | 800 |
| 2024/12/11 | 615 | 624 | 614 | 624 | 3,300 |
| 2024/12/10 | 622 | 622 | 605 | 614 | 3,200 |
| 2024/12/09 | 618 | 631 | 618 | 622 | 13,700 |
| 2024/12/06 | 620 | 623 | 610 | 623 | 11,400 |
| 2024/12/05 | 610 | 620 | 610 | 620 | 15,400 |
| 2024/12/04 | 603 | 610 | 601 | 610 | 700 |
| 2024/12/03 | 595 | 609 | 581 | 602 | 42,700 |
| 2024/12/02 | 581 | 594 | 581 | 590 | 55,500 |
| 2024/11/29 | 578 | 578 | 572 | 575 | 38,200 |
| 2024/11/28 | 577 | 579 | 576 | 578 | 36,300 |
| 2024/11/27 | 584 | 585 | 580 | 580 | 13,800 |
| 2024/11/26 | 582 | 584 | 582 | 584 | 13,300 |
| 2024/11/25 | 582 | 584 | 581 | 581 | 3,700 |
| 2024/11/22 | 584 | 584 | 578 | 580 | 4,500 |
| 2024/11/21 | 581 | 585 | 581 | 584 | 1,600 |
| 2024/11/20 | 580 | 584 | 580 | 581 | 4,600 |
| 2024/11/19 | 585 | 585 | 582 | 585 | 1,400 |
| 2024/11/18 | 586 | 586 | 581 | 581 | 1,100 |
| 2024/11/15 | 581 | 586 | 581 | 586 | 1,000 |
| 2024/11/14 | 584 | 586 | 580 | 586 | 1,400 |
| 2024/11/13 | 585 | 587 | 580 | 584 | 5,800 |
| 2024/11/12 | 586 | 586 | 583 | 584 | 1,700 |
| 2024/11/11 | 586 | 586 | 585 | 586 | 3,200 |
| 2024/11/08 | 585 | 589 | 583 | 586 | 700 |
| 2024/11/07 | 590 | 591 | 582 | 582 | 3,500 |
| 2024/11/06 | 587 | 590 | 587 | 590 | 800 |
| 2024/11/05 | 590 | 590 | 587 | 587 | 1,000 |
| 2024/11/01 | 586 | 590 | 586 | 590 | 700 |
| 2024/10/31 | 589 | 590 | 589 | 590 | 2,500 |
| 2024/10/30 | 588 | 589 | 585 | 589 | 1,700 |
| 2024/10/29 | 587 | 588 | 586 | 588 | 1,700 |
| 2024/10/28 | 585 | 590 | 582 | 588 | 3,400 |
| 2024/10/25 | 590 | 590 | 585 | 585 | 2,400 |
| 2024/10/24 | 590 | 597 | 590 | 590 | 2,300 |
| 2024/10/23 | 598 | 598 | 590 | 590 | 3,600 |
| 2024/10/22 | 587 | 598 | 584 | 598 | 4,100 |
| 2024/10/21 | 588 | 592 | 585 | 588 | 2,700 |
| 2024/10/18 | 589 | 593 | 584 | 593 | 5,200 |
| 2024/10/17 | 592 | 592 | 585 | 590 | 8,800 |
| 2024/10/16 | 597 | 597 | 590 | 595 | 3,600 |
| 2024/10/15 | 590 | 597 | 590 | 597 | 9,700 |
| 2024/10/11 | 595 | 595 | 594 | 594 | 1,500 |
| 2024/10/10 | 597 | 598 | 595 | 598 | 3,700 |
| 2024/10/09 | 597 | 599 | 597 | 598 | 2,900 |
| 2024/10/08 | 596 | 600 | 596 | 597 | 3,700 |
| 2024/10/07 | 598 | 601 | 596 | 597 | 14,100 |
| 2024/10/04 | 596 | 600 | 596 | 596 | 3,200 |
| 2024/10/03 | 598 | 602 | 597 | 597 | 5,300 |
| 2024/10/02 | 600 | 601 | 594 | 594 | 3,600 |
| 2024/10/01 | 610 | 610 | 603 | 604 | 3,300 |
| 2024/09/30 | 601 | 617 | 593 | 617 | 8,900 |
| 2024/09/27 | 615 | 617 | 609 | 609 | 3,300 |
| 2024/09/26 | 616 | 620 | 611 | 620 | 8,500 |
| 2024/09/25 | 609 | 616 | 609 | 616 | 1,800 |
| 2024/09/24 | 609 | 610 | 609 | 610 | 36,200 |
| 2024/09/20 | 605 | 614 | 605 | 613 | 3,100 |
| 2024/09/19 | 600 | 603 | 600 | 603 | 6,100 |
| 2024/09/18 | 602 | 607 | 602 | 607 | 800 |
| 2024/09/17 | 608 | 609 | 594 | 604 | 4,000 |
| 2024/09/13 | 607 | 607 | 600 | 601 | 1,000 |
| 2024/09/12 | 597 | 602 | 597 | 601 | 1,300 |
| 2024/09/11 | 605 | 605 | 590 | 593 | 9,800 |
| 2024/09/10 | 611 | 611 | 600 | 610 | 3,500 |
| 2024/09/09 | 601 | 610 | 597 | 610 | 10,900 |
| 2024/09/06 | 609 | 610 | 599 | 610 | 12,400 |
| 2024/09/05 | 606 | 617 | 605 | 607 | 4,000 |
| 2024/09/04 | 619 | 619 | 609 | 610 | 16,500 |
| 2024/09/03 | 622 | 629 | 620 | 620 | 4,700 |
| 2024/09/02 | 623 | 625 | 621 | 621 | 3,000 |
| 2024/08/30 | 622 | 623 | 618 | 623 | 6,000 |
| 2024/08/29 | 617 | 623 | 617 | 623 | 1,300 |
| 2024/08/28 | 622 | 622 | 618 | 622 | 2,200 |
| 2024/08/27 | 624 | 634 | 620 | 622 | 6,000 |
| 2024/08/26 | 619 | 621 | 619 | 621 | 300 |
| 2024/08/23 | 625 | 635 | 611 | 619 | 9,300 |
| 2024/08/22 | 624 | 624 | 620 | 620 | 400 |
| 2024/08/21 | 623 | 623 | 622 | 622 | 500 |
| 2024/08/20 | 625 | 625 | 616 | 623 | 2,200 |
| 2024/08/19 | 622 | 626 | 615 | 615 | 1,900 |