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
2010/12/30 439 440 438 440 1,600
2010/12/29 437 441 435 440 3,600
2010/12/28 440 441 440 441 200
2010/12/27 438 438 433 435 7,200
2010/12/24 434 440 428 438 12,300
2010/12/22 440 447 439 440 22,300
2010/12/21 439 440 430 439 9,100
2010/12/20 439 445 430 439 4,800
2010/12/17 437 450 437 445 2,300
2010/12/16 445 453 445 445 5,600
2010/12/15 441 453 441 449 14,100
2010/12/14 431 441 431 440 14,500
2010/12/13 424 430 420 429 8,900
2010/12/10 418 429 417 424 6,500
2010/12/09 415 418 412 416 6,900
2010/12/08 416 418 415 415 3,800
2010/12/07 416 417 400 411 27,300
2010/12/06 415 415 413 415 2,700
2010/12/03 415 415 409 410 4,400
2010/12/02 412 417 408 412 4,900
2010/12/01 409 417 408 408 2,800
2010/11/30 412 420 412 412 3,600
2010/11/29 415 415 412 414 6,400
2010/11/26 413 414 412 414 2,700
2010/11/25 408 408 408 408 600
2010/11/24 404 408 404 408 5,800
2010/11/22 417 417 406 409 19,900
2010/11/19 410 417 407 409 8,800
2010/11/18 410 410 407 410 5,000
2010/11/17 407 407 407 407 1,000
2010/11/16 417 417 406 406 1,500
2010/11/15 415 415 410 410 2,500
2010/11/12 415 415 414 415 2,500
2010/11/11 415 416 415 416 4,700
2010/11/10 408 416 408 416 3,200
2010/11/09 410 412 401 408 1,900
2010/11/08 410 411 410 410 7,300
2010/11/05 410 410 409 410 16,400
2010/11/04 411 411 408 410 11,200
2010/11/02 407 407 400 403 7,000
2010/11/01 410 410 407 407 4,400
2010/10/29 407 407 404 407 1,300
2010/10/28 409 410 407 407 900
2010/10/27 405 414 405 408 1,600
2010/10/26 407 407 407 407 500
2010/10/25 413 414 407 407 2,400
2010/10/22 412 412 412 412 12,300
2010/10/21 410 412 405 412 2,300
2010/10/20 406 407 406 407 3,900
2010/10/19 410 414 404 407 11,100
2010/10/18 411 411 401 401 4,100
2010/10/15 418 419 415 419 8,000
2010/10/14 420 422 412 418 4,800
2010/10/13 418 435 418 422 3,200
2010/10/12 430 430 419 420 14,600
2010/10/08 430 430 422 426 6,400
2010/10/07 430 435 430 435 900
2010/10/06 435 436 420 435 7,800
2010/10/05 437 437 435 435 2,300
2010/10/04 442 442 440 440 200
2010/10/01 441 445 438 444 6,000
2010/09/30 445 445 442 442 700
2010/09/29 446 447 442 447 1,700
2010/09/28 446 446 443 446 1,900
2010/09/27 445 457 437 450 11,200
2010/09/24 443 445 440 445 17,800
2010/09/22 446 446 435 443 18,200
2010/09/21 451 451 444 444 3,100
2010/09/17 445 449 444 448 3,800
2010/09/16 449 449 445 445 1,500
2010/09/15 444 450 443 450 1,400
2010/09/14 442 442 438 439 1,000
2010/09/13 441 448 436 438 6,300
2010/09/10 441 445 441 445 1,400
2010/09/09 437 443 437 441 1,900
2010/09/08 445 445 445 445 2,000
2010/09/07 441 444 441 444 1,300
2010/09/06 438 444 438 441 1,900
2010/09/03 440 440 440 440 100
2010/09/02 442 442 434 434 1,500
2010/09/01 440 442 439 442 2,600
2010/08/31 0 0 0 442 0
2010/08/30 441 442 440 442 2,100
2010/08/27 440 441 440 441 700
2010/08/26 434 444 433 440 6,600
2010/08/25 433 436 432 434 1,700
2010/08/24 437 453 434 436 3,600
2010/08/23 450 450 437 437 8,600
2010/08/20 448 451 448 450 1,200
2010/08/19 450 464 446 464 3,500
2010/08/18 443 450 443 450 1,400
2010/08/17 443 447 440 442 7,300
2010/08/16 444 450 442 442 11,200
2010/08/13 446 449 445 449 900
2010/08/12 453 455 442 448 16,800
2010/08/11 460 460 460 460 400
2010/08/10 455 456 455 455 3,600
2010/08/09 454 458 453 455 11,100
2010/08/06 455 458 453 458 7,500
2010/08/05 468 468 453 454 7,300
2010/08/04 466 466 460 460 2,600
2010/08/03 465 465 465 465 1,400
2010/08/02 466 466 463 466 600
2010/07/30 462 462 462 462 1,300
2010/07/29 464 468 457 468 2,100
2010/07/28 466 467 465 465 3,100
2010/07/27 473 473 467 467 400
2010/07/26 473 473 470 470 300
2010/07/23 472 472 457 469 7,000
2010/07/22 460 473 460 473 200
2010/07/21 459 475 459 475 1,200
2010/07/20 458 463 456 459 1,300
2010/07/16 462 462 458 458 4,700
2010/07/15 468 468 461 461 1,700
2010/07/14 466 475 466 468 3,700
2010/07/13 468 468 466 466 1,200
2010/07/12 469 469 466 468 500
2010/07/09 470 470 466 469 6,700
2010/07/08 472 472 468 470 8,500
2010/07/07 470 470 469 470 1,600
2010/07/06 471 471 470 470 3,100
2010/07/05 479 479 472 473 1,600
2010/07/02 476 491 476 476 3,200
2010/07/01 473 473 469 472 5,800
2010/06/30 486 486 472 472 8,600
2010/06/29 495 495 495 495 200
2010/06/28 488 496 488 496 8,200
2010/06/25 485 485 473 480 4,400
2010/06/24 489 489 485 485 200
2010/06/23 485 485 480 484 9,500
2010/06/22 490 490 476 484 4,900
2010/06/21 485 493 485 493 700
2010/06/18 484 495 484 484 1,100
2010/06/17 480 485 480 485 3,100
2010/06/16 480 480 480 480 1,200
2010/06/15 500 500 485 485 2,600
2010/06/14 491 502 484 484 15,000
2010/06/11 482 485 480 485 5,000
2010/06/10 483 483 483 483 300
2010/06/09 476 479 476 479 1,400
2010/06/08 488 488 488 488 100
2010/06/07 0 0 0 481 0
2010/06/04 0 0 0 481 0
2010/06/03 481 481 478 481 3,100
2010/06/02 480 481 472 476 2,400
2010/06/01 482 483 480 480 3,000
2010/05/31 480 482 480 481 1,100
2010/05/28 491 491 474 488 4,600
2010/05/27 489 489 483 483 600
2010/05/26 488 488 481 481 2,000
2010/05/25 488 488 483 488 3,900
2010/05/24 492 492 490 490 200
2010/05/21 500 500 480 486 9,000
2010/05/20 489 504 489 500 1,100
2010/05/19 494 494 480 487 10,700
2010/05/18 500 501 490 494 8,100
2010/05/17 502 502 498 498 7,300
2010/05/14 521 521 507 509 5,300
2010/05/13 521 525 511 515 4,400
2010/05/12 524 524 516 521 2,200
2010/05/11 528 528 515 525 2,900
2010/05/10 503 529 503 518 6,400
2010/05/07 522 524 500 513 6,200
2010/05/06 563 563 541 550 4,600
2010/04/30 574 578 554 563 7,900
2010/04/28 587 599 584 584 6,900
2010/04/27 588 588 588 588 200
2010/04/26 585 594 582 594 3,300
2010/04/23 580 597 574 585 7,100
2010/04/22 573 580 573 573 7,500
2010/04/21 570 570 560 570 5,200
2010/04/20 561 575 561 574 2,600
2010/04/19 566 575 556 561 2,800
2010/04/16 580 580 575 580 4,100
2010/04/15 570 580 565 580 3,800
2010/04/14 561 573 560 573 3,300
2010/04/13 550 568 545 568 8,800
2010/04/12 538 552 538 549 3,100
2010/04/09 531 532 529 532 2,900
2010/04/08 523 530 522 530 2,100
2010/04/07 519 528 518 528 4,100
2010/04/06 514 518 514 518 1,500
2010/04/05 501 514 501 514 2,400
2010/04/02 505 507 500 505 4,500
2010/04/01 500 505 495 503 5,300
2010/03/31 500 500 498 499 2,000
2010/03/30 500 503 500 503 10,000
2010/03/29 501 505 499 500 6,100
2010/03/26 499 502 496 502 1,800
2010/03/25 501 502 493 502 800
2010/03/24 491 498 490 498 10,000
2010/03/23 503 511 490 490 11,100
2010/03/19 500 503 500 503 1,200
2010/03/18 505 505 497 504 3,100
2010/03/17 500 506 500 506 3,600
2010/03/16 494 500 494 500 500
2010/03/15 495 501 494 499 1,000
2010/03/12 483 487 480 485 8,300
2010/03/11 500 505 485 487 5,900
2010/03/10 489 503 489 502 8,300
2010/03/09 487 490 487 488 500
2010/03/08 484 484 480 480 1,500
2010/03/05 480 480 480 480 200
2010/03/04 482 482 482 482 100
2010/03/03 480 480 477 480 3,400
2010/03/01 482 484 482 484 1,400
2010/02/26 485 485 476 478 2,500
2010/02/24 485 489 478 485 3,900
2010/02/23 480 491 480 491 6,800
2010/02/22 476 477 476 477 1,600
2010/02/19 483 483 477 477 1,600
2010/02/18 484 484 475 475 1,100
2010/02/17 491 491 478 480 4,600
2010/02/16 490 491 482 491 1,900
2010/02/15 488 492 486 490 4,100
2010/02/12 485 490 485 487 2,000
2010/02/10 482 482 482 482 600
2010/02/09 490 490 480 480 1,100
2010/02/08 489 489 489 489 700
2010/02/05 490 492 471 486 31,500
2010/02/04 490 492 487 492 8,200
2010/02/03 491 491 490 490 900
2010/02/02 492 492 489 492 6,500
2010/02/01 498 498 493 495 3,800
2010/01/29 498 500 498 499 6,100
2010/01/28 500 500 498 498 11,500
2010/01/27 500 504 500 500 1,000
2010/01/26 496 507 496 500 6,700
2010/01/25 502 507 500 500 8,200
2010/01/22 518 520 503 518 15,100
2010/01/21 517 518 515 518 6,200
2010/01/20 513 521 513 521 3,200
2010/01/19 512 519 512 519 1,900
2010/01/18 522 522 516 520 2,300
2010/01/15 520 522 510 522 7,700
2010/01/14 525 536 520 526 10,200
2010/01/13 516 528 506 528 11,300
2010/01/12 495 525 495 525 38,600
2010/01/08 485 498 485 498 14,000
2010/01/07 483 493 479 489 14,500
2010/01/06 480 483 476 483 9,400
2010/01/05 483 486 473 475 10,600
2010/01/04 470 489 470 484 19,100

このページの先頭へ