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
2020/12/30 521 522 520 522 1,800
2020/12/29 523 525 520 520 1,500
2020/12/28 515 525 515 525 6,500
2020/12/25 520 522 519 519 8,500
2020/12/24 519 523 517 520 8,000
2020/12/23 524 531 521 523 6,900
2020/12/22 525 525 519 520 7,200
2020/12/21 526 526 524 526 3,900
2020/12/18 524 527 524 525 18,000
2020/12/17 527 527 521 523 2,200
2020/12/16 524 525 521 523 2,800
2020/12/15 523 529 521 522 4,900
2020/12/14 524 525 521 521 2,800
2020/12/11 531 531 521 524 4,300
2020/12/10 535 535 530 530 1,200
2020/12/09 530 542 530 540 8,100
2020/12/08 534 534 526 526 1,100
2020/12/07 525 533 525 533 8,500
2020/12/04 528 529 515 528 4,400
2020/12/03 529 529 529 529 400
2020/12/02 526 529 525 529 5,100
2020/12/01 530 530 526 526 2,200
2020/11/30 529 530 529 530 200
2020/11/27 530 531 525 530 1,400
2020/11/26 529 532 529 532 1,200
2020/11/25 523 531 523 529 800
2020/11/24 528 528 528 528 6,400
2020/11/20 529 529 517 518 10,800
2020/11/19 529 529 521 529 2,200
2020/11/18 533 533 521 529 8,800
2020/11/17 530 530 525 529 700
2020/11/16 532 532 530 530 7,300
2020/11/13 525 527 525 525 6,500
2020/11/12 523 525 523 525 4,400
2020/11/11 523 524 522 523 6,300
2020/11/10 520 524 512 523 2,500
2020/11/09 520 520 515 519 1,200
2020/11/06 519 520 515 520 1,800
2020/11/05 519 519 514 519 800
2020/11/04 520 520 518 519 3,100
2020/11/02 518 519 512 512 800
2020/10/30 514 519 511 519 3,700
2020/10/29 515 515 514 514 500
2020/10/28 520 520 517 517 200
2020/10/27 520 520 520 520 100
2020/10/26 522 522 515 520 2,200
2020/10/23 517 523 510 523 27,100
2020/10/22 516 517 516 517 1,200
2020/10/21 515 520 515 520 7,000
2020/10/20 516 516 514 515 300
2020/10/19 514 516 514 516 1,800
2020/10/16 517 517 512 514 6,700
2020/10/15 516 516 516 516 100
2020/10/14 514 516 512 516 1,400
2020/10/13 514 516 507 515 5,400
2020/10/12 514 515 508 515 7,700
2020/10/09 517 518 503 516 15,500
2020/10/08 513 518 512 517 15,500
2020/10/07 514 519 512 515 7,500
2020/10/06 518 519 514 514 1,200
2020/10/05 513 520 513 520 5,400
2020/10/02 514 519 511 511 1,800
2020/09/30 515 519 514 514 1,200
2020/09/29 515 522 515 515 900
2020/09/28 522 524 518 524 7,000
2020/09/25 521 521 514 517 1,800
2020/09/24 519 527 511 520 16,400
2020/09/23 519 519 514 519 7,200
2020/09/18 518 519 513 519 10,400
2020/09/17 518 519 514 514 2,800
2020/09/16 519 519 514 518 4,800
2020/09/15 524 524 516 520 6,400
2020/09/14 515 524 515 524 3,700
2020/09/11 515 516 510 514 5,800
2020/09/10 512 519 511 518 800
2020/09/09 521 521 513 513 11,800
2020/09/08 515 515 514 515 7,900
2020/09/07 516 519 514 517 4,500
2020/09/04 515 516 514 516 9,900
2020/09/03 514 518 514 517 4,000
2020/09/02 515 515 510 513 3,200
2020/09/01 508 515 508 513 1,700
2020/08/31 510 516 510 514 2,400
2020/08/28 513 518 505 505 8,200
2020/08/27 511 513 511 511 500
2020/08/26 513 513 512 512 7,100
2020/08/25 508 514 507 512 4,200
2020/08/24 509 509 501 508 5,100
2020/08/21 509 509 505 508 5,100
2020/08/20 510 510 508 509 700
2020/08/19 509 510 509 510 1,500
2020/08/18 509 510 507 509 3,700
2020/08/17 509 509 506 509 900
2020/08/14 506 509 506 509 800
2020/08/13 510 510 506 507 1,600
2020/08/12 511 511 505 508 1,100
2020/08/11 500 506 500 505 1,400
2020/08/07 503 505 501 505 2,200
2020/08/06 509 509 484 499 15,600
2020/08/05 510 515 509 509 400
2020/08/04 509 517 506 517 5,100
2020/08/03 506 512 501 509 3,300
2020/07/31 515 518 506 516 1,000
2020/07/30 518 520 510 510 4,300
2020/07/29 519 520 510 519 3,700
2020/07/28 521 522 520 520 700
2020/07/27 515 518 515 518 500
2020/07/22 524 524 515 521 8,600
2020/07/21 520 524 518 524 1,700
2020/07/20 525 525 521 524 1,600
2020/07/17 521 521 521 521 100
2020/07/16 523 523 516 519 600
2020/07/15 516 525 515 522 5,000
2020/07/14 519 519 519 519 800
2020/07/13 518 521 518 521 2,100
2020/07/10 525 526 507 512 18,700
2020/07/09 523 523 522 522 600
2020/07/08 527 527 527 527 600
2020/07/07 527 527 527 527 100
2020/07/06 525 528 523 527 2,700
2020/07/03 525 525 521 521 1,400
2020/07/02 531 531 529 529 400
2020/07/01 534 534 524 532 6,200
2020/06/30 530 535 523 532 13,700
2020/06/29 528 528 523 523 2,000
2020/06/26 527 530 527 530 400
2020/06/25 526 526 525 525 1,500
2020/06/24 527 528 527 528 1,000
2020/06/23 528 528 527 528 10,500
2020/06/22 527 531 526 528 8,900
2020/06/19 535 535 532 532 1,200
2020/06/18 535 535 532 532 1,000
2020/06/17 536 536 535 535 200
2020/06/16 534 536 534 536 400
2020/06/15 533 535 525 525 1,600
2020/06/12 526 528 523 525 1,800
2020/06/11 539 539 532 533 6,700
2020/06/10 536 539 535 539 2,400
2020/06/09 550 550 530 535 26,000
2020/06/08 543 550 540 545 5,500
2020/06/05 537 538 537 537 600
2020/06/04 543 543 537 537 1,800
2020/06/03 540 540 536 536 2,300
2020/06/02 537 544 535 538 1,600
2020/06/01 539 545 539 540 1,400
2020/05/29 539 539 539 539 100
2020/05/28 537 542 532 539 4,300
2020/05/27 537 537 531 531 3,600
2020/05/26 535 538 530 531 6,800
2020/05/25 534 534 531 534 400
2020/05/22 534 534 528 530 7,200
2020/05/21 541 541 531 535 5,100
2020/05/20 541 541 539 541 1,300
2020/05/19 548 548 540 541 11,400
2020/05/18 532 543 531 543 7,400
2020/05/15 527 529 526 528 6,200
2020/05/14 519 520 517 520 1,800
2020/05/13 518 519 518 518 600
2020/05/12 519 519 512 519 1,800
2020/05/11 510 517 510 517 1,400
2020/05/08 505 509 505 509 4,100
2020/05/07 503 508 502 503 3,400
2020/05/01 515 515 502 503 2,600
2020/04/30 508 514 508 514 5,600
2020/04/28 510 510 504 504 3,400
2020/04/27 511 511 503 510 4,300
2020/04/24 506 506 496 503 11,300
2020/04/23 507 513 507 509 5,500
2020/04/22 505 505 494 504 1,600
2020/04/21 510 514 504 508 8,200
2020/04/20 512 517 512 512 1,600
2020/04/17 512 513 507 512 1,700
2020/04/16 511 511 503 507 2,400
2020/04/15 508 512 508 512 1,500
2020/04/14 510 515 489 505 10,000
2020/04/13 512 512 508 508 5,000
2020/04/10 510 512 507 511 2,100
2020/04/09 505 507 503 507 2,000
2020/04/08 503 510 503 509 1,400
2020/04/07 500 503 498 503 2,300
2020/04/06 486 500 486 500 5,100
2020/04/03 490 493 490 493 1,500
2020/04/02 500 500 486 490 1,100
2020/04/01 502 502 499 499 800
2020/03/31 502 509 502 502 800
2020/03/30 506 513 500 500 2,200
2020/03/27 509 513 509 513 2,000
2020/03/26 515 515 495 503 6,000
2020/03/25 508 510 500 508 5,100
2020/03/24 465 484 465 484 4,400
2020/03/23 462 462 457 459 5,500
2020/03/19 460 468 459 459 5,200
2020/03/18 461 476 455 460 15,600
2020/03/17 428 453 420 453 28,600
2020/03/16 456 469 452 452 13,500
2020/03/13 476 478 444 450 94,000
2020/03/12 510 520 488 505 19,400
2020/03/11 539 551 526 526 4,900
2020/03/10 496 524 495 521 10,300
2020/03/09 566 566 488 516 108,100
2020/03/06 581 581 567 567 23,500
2020/03/05 591 592 581 587 15,200
2020/03/04 591 591 590 590 600
2020/03/03 596 596 593 593 800
2020/03/02 580 587 580 587 12,700
2020/02/28 597 606 580 580 19,000
2020/02/27 603 607 600 600 6,500
2020/02/26 610 620 600 600 86,700
2020/02/25 609 610 598 600 22,600
2020/02/21 618 618 615 615 7,300
2020/02/20 616 622 616 618 700
2020/02/19 622 622 613 616 12,700
2020/02/18 621 622 618 622 7,500
2020/02/17 623 623 620 621 9,500
2020/02/14 624 624 622 623 7,500
2020/02/13 626 626 624 624 2,400
2020/02/12 626 626 623 626 1,700
2020/02/10 626 626 624 624 3,000
2020/02/07 626 626 624 626 4,400
2020/02/06 625 626 623 623 8,000
2020/02/05 624 626 623 624 9,300
2020/02/04 622 623 622 623 200
2020/02/03 623 623 621 622 4,100
2020/01/31 625 625 625 625 800
2020/01/30 625 625 622 623 7,900
2020/01/29 626 626 625 625 1,800
2020/01/28 626 627 626 626 2,600
2020/01/27 628 629 627 627 5,500
2020/01/24 629 629 628 629 4,000
2020/01/23 629 630 628 630 6,900
2020/01/22 629 630 628 629 28,700
2020/01/21 630 632 630 631 800
2020/01/20 630 631 629 630 19,300
2020/01/17 630 633 630 630 4,100
2020/01/16 630 631 628 629 164,300
2020/01/15 631 631 629 629 2,600
2020/01/14 631 632 630 631 145,200
2020/01/10 632 633 630 631 2,600
2020/01/09 630 631 630 631 39,400
2020/01/08 630 630 629 630 2,400
2020/01/07 632 632 630 630 2,400
2020/01/06 628 636 627 628 70,100

このページの先頭へ