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
2026/08/07 1,255 1,281 1,251 1,256 6,800
2026/08/06 1,275 1,281 1,250 1,255 10,900
2026/08/05 1,279 1,290 1,275 1,279 5,500
2026/08/04 1,293 1,293 1,270 1,275 16,100
2026/08/03 1,295 1,295 1,283 1,293 10,500
2026/07/31 1,290 1,295 1,285 1,295 4,700
2026/07/30 1,284 1,288 1,284 1,288 5,200
2026/07/29 1,292 1,293 1,286 1,289 4,500
2026/07/28 1,294 1,294 1,283 1,292 5,200
2026/07/27 1,288 1,298 1,284 1,295 4,500
2026/07/24 1,288 1,294 1,287 1,290 10,400
2026/07/23 1,292 1,292 1,290 1,292 6,400
2026/07/22 1,290 1,295 1,288 1,292 1,800
2026/07/21 1,290 1,297 1,276 1,295 9,900
2026/07/17 1,295 1,295 1,278 1,290 25,900
2026/07/16 1,296 1,300 1,283 1,295 10,300
2026/07/15 1,300 1,308 1,291 1,299 5,500
2026/07/14 1,295 1,300 1,288 1,298 11,100
2026/07/13 1,301 1,301 1,286 1,295 24,700
2026/07/10 1,301 1,304 1,296 1,301 5,200
2026/07/09 1,299 1,306 1,287 1,303 24,800
2026/07/08 1,304 1,309 1,294 1,301 7,700
2026/07/07 1,301 1,308 1,291 1,295 13,000
2026/07/06 1,288 1,314 1,288 1,311 7,600
2026/07/03 1,280 1,290 1,275 1,280 2,400
2026/07/02 1,280 1,281 1,275 1,280 16,700
2026/07/01 1,283 1,283 1,270 1,282 29,800
2026/06/30 1,250 1,279 1,239 1,275 14,400
2026/06/29 1,220 1,225 1,220 1,222 7,200
2026/06/26 1,222 1,222 1,200 1,220 69,700
2026/06/25 1,223 1,223 1,190 1,213 12,300
2026/06/24 1,228 1,228 1,190 1,200 30,300
2026/06/23 1,196 1,215 1,193 1,199 59,500
2026/06/22 1,194 1,197 1,185 1,194 6,900
2026/06/19 1,185 1,196 1,180 1,186 28,500
2026/06/18 1,188 1,192 1,171 1,192 14,100
2026/06/17 1,160 1,188 1,154 1,188 12,600
2026/06/16 1,150 1,153 1,136 1,151 34,900
2026/06/15 1,146 1,157 1,136 1,151 11,000
2026/06/12 1,144 1,161 1,138 1,145 7,700
2026/06/11 1,130 1,149 1,129 1,146 62,400
2026/06/10 1,162 1,162 1,128 1,143 9,700
2026/06/09 1,169 1,171 1,157 1,162 2,700
2026/06/08 1,171 1,171 1,153 1,165 1,200
2026/06/05 1,154 1,185 1,150 1,177 8,700
2026/06/04 1,197 1,197 1,175 1,181 17,100
2026/06/03 1,201 1,213 1,166 1,205 10,500
2026/06/02 1,220 1,227 1,199 1,210 37,700
2026/06/01 1,225 1,225 1,207 1,223 7,400
2026/05/29 1,202 1,228 1,186 1,227 10,500
2026/05/28 1,186 1,199 1,180 1,199 13,300
2026/05/27 1,182 1,186 1,180 1,186 17,700
2026/05/26 1,175 1,179 1,170 1,179 3,400
2026/05/25 1,179 1,180 1,169 1,173 6,700
2026/05/22 1,173 1,179 1,173 1,173 7,600
2026/05/21 1,170 1,171 1,170 1,171 1,500
2026/05/20 1,164 1,174 1,160 1,174 63,500
2026/05/19 1,150 1,188 1,150 1,164 8,000
2026/05/18 1,165 1,169 1,149 1,149 15,300
2026/05/15 1,166 1,183 1,136 1,168 39,400
2026/05/14 1,181 1,181 1,165 1,170 5,100
2026/05/13 1,168 1,175 1,149 1,173 20,100
2026/05/12 1,159 1,168 1,157 1,168 3,800
2026/05/11 1,140 1,183 1,137 1,159 6,000
2026/05/08 1,138 1,162 1,130 1,140 3,000
2026/05/07 1,125 1,142 1,116 1,137 9,200
2026/05/01 1,137 1,146 1,116 1,145 12,500
2026/04/30 1,156 1,156 1,125 1,146 16,800
2026/04/28 1,146 1,162 1,146 1,158 12,600
2026/04/27 1,166 1,182 1,155 1,175 13,800
2026/04/24 1,168 1,181 1,167 1,170 4,300
2026/04/23 1,188 1,188 1,160 1,170 5,900
2026/04/22 1,173 1,177 1,173 1,173 1,600
2026/04/21 1,180 1,190 1,176 1,182 2,300
2026/04/20 1,189 1,189 1,175 1,184 5,200
2026/04/17 1,189 1,189 1,173 1,181 5,000
2026/04/16 1,188 1,188 1,176 1,187 14,100
2026/04/15 1,190 1,190 1,176 1,181 18,800
2026/04/14 1,187 1,190 1,177 1,190 20,200
2026/04/13 1,180 1,183 1,173 1,175 2,900
2026/04/10 1,180 1,190 1,180 1,184 2,100
2026/04/09 1,195 1,195 1,181 1,185 8,500
2026/04/08 1,175 1,197 1,175 1,189 16,700
2026/04/07 1,163 1,174 1,154 1,170 4,600
2026/04/06 1,129 1,174 1,129 1,167 9,300
2026/04/03 1,154 1,159 1,149 1,159 8,000
2026/03/27 1,175 1,175 1,170 1,170 2,300
2026/03/26 1,194 1,194 1,170 1,177 6,600
2026/03/25 1,169 1,184 1,168 1,168 9,900
2026/03/24 1,162 1,192 1,162 1,172 5,500
2026/03/23 1,188 1,188 1,131 1,170 18,700
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

このページの先頭へ