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 |
---|---|---|---|---|---|
2021/12/30 | 540 | 540 | 538 | 540 | 3,700 |
2021/12/29 | 539 | 540 | 537 | 540 | 4,200 |
2021/12/28 | 538 | 540 | 536 | 540 | 27,500 |
2021/12/27 | 540 | 540 | 538 | 539 | 3,400 |
2021/12/24 | 540 | 540 | 539 | 540 | 5,600 |
2021/12/23 | 541 | 541 | 539 | 540 | 5,400 |
2021/12/22 | 540 | 541 | 540 | 541 | 18,700 |
2021/12/21 | 541 | 542 | 538 | 541 | 4,000 |
2021/12/20 | 539 | 543 | 538 | 541 | 3,600 |
2021/12/17 | 541 | 542 | 540 | 541 | 4,700 |
2021/12/16 | 540 | 541 | 539 | 540 | 1,200 |
2021/12/15 | 538 | 540 | 538 | 540 | 2,000 |
2021/12/14 | 539 | 539 | 538 | 538 | 2,200 |
2021/12/13 | 540 | 540 | 539 | 539 | 2,100 |
2021/12/10 | 542 | 542 | 540 | 540 | 1,800 |
2021/12/09 | 542 | 543 | 542 | 543 | 300 |
2021/12/08 | 542 | 543 | 541 | 543 | 6,500 |
2021/12/07 | 539 | 544 | 539 | 541 | 2,900 |
2021/12/06 | 540 | 542 | 537 | 537 | 2,100 |
2021/12/03 | 539 | 541 | 537 | 540 | 3,200 |
2021/12/02 | 545 | 545 | 533 | 539 | 5,400 |
2021/12/01 | 541 | 545 | 536 | 545 | 4,200 |
2021/11/30 | 549 | 549 | 542 | 545 | 600 |
2021/11/29 | 547 | 549 | 541 | 542 | 1,400 |
2021/11/26 | 551 | 551 | 547 | 547 | 4,700 |
2021/11/25 | 552 | 554 | 551 | 552 | 3,300 |
2021/11/24 | 554 | 559 | 552 | 552 | 2,200 |
2021/11/22 | 551 | 563 | 551 | 562 | 4,200 |
2021/11/19 | 553 | 554 | 551 | 551 | 4,500 |
2021/11/18 | 555 | 555 | 553 | 553 | 1,900 |
2021/11/17 | 555 | 555 | 553 | 555 | 500 |
2021/11/16 | 553 | 562 | 551 | 562 | 2,000 |
2021/11/15 | 554 | 562 | 552 | 555 | 3,000 |
2021/11/12 | 560 | 560 | 560 | 560 | 400 |
2021/11/11 | 555 | 564 | 551 | 564 | 1,700 |
2021/11/10 | 556 | 564 | 550 | 555 | 11,700 |
2021/11/09 | 560 | 575 | 554 | 556 | 16,900 |
2021/11/08 | 561 | 561 | 559 | 561 | 2,900 |
2021/11/05 | 563 | 565 | 561 | 561 | 2,600 |
2021/11/04 | 563 | 563 | 563 | 563 | 700 |
2021/11/02 | 564 | 564 | 558 | 564 | 5,400 |
2021/11/01 | 565 | 565 | 560 | 564 | 1,000 |
2021/10/29 | 564 | 564 | 560 | 560 | 1,200 |
2021/10/28 | 560 | 564 | 560 | 564 | 900 |
2021/10/27 | 562 | 562 | 561 | 562 | 900 |
2021/10/26 | 565 | 565 | 561 | 562 | 1,100 |
2021/10/25 | 567 | 567 | 566 | 566 | 200 |
2021/10/22 | 565 | 565 | 561 | 564 | 7,600 |
2021/10/21 | 565 | 565 | 565 | 565 | 200 |
2021/10/20 | 569 | 569 | 564 | 564 | 1,600 |
2021/10/19 | 567 | 567 | 566 | 566 | 500 |
2021/10/18 | 569 | 569 | 565 | 565 | 3,300 |
2021/10/15 | 566 | 567 | 566 | 567 | 1,900 |
2021/10/14 | 571 | 571 | 561 | 567 | 9,800 |
2021/10/13 | 570 | 571 | 566 | 571 | 7,300 |
2021/10/12 | 570 | 571 | 570 | 570 | 1,300 |
2021/10/11 | 571 | 571 | 567 | 571 | 5,500 |
2021/10/08 | 571 | 572 | 571 | 572 | 1,500 |
2021/10/07 | 572 | 572 | 568 | 570 | 1,100 |
2021/10/06 | 570 | 574 | 567 | 567 | 1,300 |
2021/10/05 | 566 | 566 | 565 | 565 | 1,300 |
2021/10/04 | 569 | 569 | 568 | 568 | 2,300 |
2021/10/01 | 570 | 575 | 567 | 571 | 4,800 |
2021/09/30 | 573 | 573 | 571 | 573 | 1,800 |
2021/09/29 | 575 | 575 | 571 | 575 | 1,100 |
2021/09/28 | 577 | 579 | 575 | 578 | 5,400 |
2021/09/27 | 574 | 581 | 574 | 581 | 3,900 |
2021/09/24 | 575 | 577 | 572 | 573 | 8,500 |
2021/09/22 | 575 | 583 | 573 | 575 | 6,200 |
2021/09/21 | 573 | 578 | 571 | 573 | 9,500 |
2021/09/17 | 585 | 585 | 579 | 581 | 1,700 |
2021/09/16 | 583 | 585 | 583 | 585 | 3,100 |
2021/09/15 | 584 | 585 | 583 | 583 | 1,300 |
2021/09/14 | 580 | 584 | 580 | 584 | 4,400 |
2021/09/13 | 579 | 583 | 579 | 579 | 2,500 |
2021/09/10 | 583 | 584 | 582 | 584 | 2,300 |
2021/09/09 | 585 | 585 | 581 | 583 | 4,000 |
2021/09/08 | 581 | 585 | 575 | 583 | 15,300 |
2021/09/07 | 580 | 581 | 580 | 580 | 1,800 |
2021/09/06 | 578 | 581 | 578 | 581 | 1,500 |
2021/09/03 | 576 | 580 | 576 | 580 | 1,400 |
2021/09/02 | 577 | 580 | 572 | 575 | 16,700 |
2021/09/01 | 578 | 580 | 578 | 578 | 2,000 |
2021/08/31 | 580 | 580 | 578 | 578 | 17,900 |
2021/08/30 | 580 | 580 | 578 | 578 | 1,400 |
2021/08/27 | 581 | 581 | 581 | 581 | 100 |
2021/08/26 | 575 | 582 | 572 | 582 | 4,900 |
2021/08/25 | 580 | 580 | 576 | 576 | 1,700 |
2021/08/23 | 582 | 583 | 574 | 575 | 5,500 |
2021/08/20 | 576 | 576 | 574 | 576 | 1,900 |
2021/08/19 | 575 | 581 | 575 | 581 | 1,000 |
2021/08/18 | 579 | 582 | 574 | 574 | 2,900 |
2021/08/17 | 578 | 582 | 577 | 580 | 2,200 |
2021/08/16 | 580 | 581 | 578 | 581 | 400 |
2021/08/13 | 578 | 580 | 578 | 580 | 400 |
2021/08/12 | 581 | 581 | 580 | 580 | 300 |
2021/08/11 | 579 | 582 | 576 | 580 | 2,200 |
2021/08/10 | 576 | 582 | 575 | 582 | 3,200 |
2021/08/06 | 582 | 582 | 576 | 580 | 3,000 |
2021/08/05 | 577 | 577 | 576 | 576 | 300 |
2021/08/04 | 583 | 583 | 583 | 583 | 300 |
2021/08/03 | 581 | 582 | 576 | 582 | 400 |
2021/08/02 | 580 | 581 | 580 | 581 | 200 |
2021/07/30 | 575 | 580 | 575 | 580 | 300 |
2021/07/29 | 582 | 582 | 582 | 582 | 500 |
2021/07/28 | 580 | 580 | 576 | 576 | 1,100 |
2021/07/27 | 589 | 589 | 572 | 580 | 4,100 |
2021/07/26 | 589 | 589 | 589 | 589 | 900 |
2021/07/21 | 584 | 588 | 584 | 584 | 3,200 |
2021/07/20 | 574 | 584 | 574 | 584 | 5,100 |
2021/07/19 | 578 | 579 | 575 | 575 | 2,100 |
2021/07/16 | 585 | 585 | 578 | 578 | 1,400 |
2021/07/15 | 582 | 586 | 582 | 586 | 1,200 |
2021/07/14 | 582 | 589 | 582 | 589 | 400 |
2021/07/13 | 586 | 586 | 578 | 581 | 2,100 |
2021/07/12 | 588 | 588 | 573 | 576 | 2,700 |
2021/07/09 | 580 | 580 | 575 | 578 | 1,900 |
2021/07/08 | 582 | 582 | 582 | 582 | 500 |
2021/07/07 | 589 | 589 | 582 | 582 | 3,800 |
2021/07/06 | 590 | 590 | 588 | 590 | 1,000 |
2021/07/05 | 592 | 592 | 589 | 589 | 300 |
2021/07/02 | 591 | 591 | 589 | 591 | 2,600 |
2021/07/01 | 592 | 592 | 591 | 591 | 14,000 |
2021/06/30 | 589 | 591 | 589 | 591 | 500 |
2021/06/29 | 588 | 591 | 583 | 591 | 2,000 |
2021/06/28 | 591 | 591 | 589 | 591 | 1,100 |
2021/06/25 | 587 | 588 | 587 | 587 | 1,300 |
2021/06/24 | 586 | 586 | 585 | 586 | 1,800 |
2021/06/23 | 590 | 590 | 586 | 586 | 7,200 |
2021/06/22 | 584 | 594 | 584 | 586 | 500 |
2021/06/21 | 592 | 592 | 581 | 581 | 3,000 |
2021/06/18 | 592 | 593 | 592 | 593 | 2,100 |
2021/06/17 | 592 | 592 | 592 | 592 | 500 |
2021/06/16 | 596 | 597 | 592 | 592 | 1,300 |
2021/06/15 | 597 | 597 | 597 | 597 | 300 |
2021/06/14 | 597 | 599 | 594 | 594 | 2,700 |
2021/06/11 | 600 | 600 | 596 | 596 | 4,700 |
2021/06/10 | 596 | 600 | 596 | 600 | 12,900 |
2021/06/09 | 597 | 597 | 593 | 596 | 1,500 |
2021/06/08 | 592 | 597 | 592 | 597 | 2,400 |
2021/06/07 | 592 | 593 | 592 | 593 | 1,400 |
2021/06/04 | 592 | 592 | 592 | 592 | 100 |
2021/06/03 | 589 | 590 | 585 | 590 | 1,500 |
2021/06/02 | 588 | 590 | 585 | 585 | 3,300 |
2021/06/01 | 589 | 589 | 587 | 588 | 400 |
2021/05/31 | 586 | 590 | 586 | 589 | 400 |
2021/05/28 | 585 | 590 | 585 | 585 | 1,300 |
2021/05/27 | 590 | 590 | 581 | 590 | 1,700 |
2021/05/26 | 585 | 590 | 585 | 590 | 900 |
2021/05/25 | 583 | 585 | 576 | 585 | 2,100 |
2021/05/24 | 578 | 588 | 578 | 583 | 2,700 |
2021/05/21 | 593 | 595 | 585 | 585 | 6,000 |
2021/05/20 | 594 | 594 | 588 | 593 | 900 |
2021/05/19 | 585 | 594 | 585 | 594 | 600 |
2021/05/18 | 590 | 595 | 585 | 594 | 800 |
2021/05/17 | 595 | 595 | 590 | 590 | 4,100 |
2021/05/14 | 579 | 590 | 579 | 590 | 1,400 |
2021/05/13 | 576 | 589 | 575 | 576 | 3,000 |
2021/05/12 | 581 | 581 | 576 | 576 | 5,900 |
2021/05/11 | 583 | 585 | 583 | 585 | 600 |
2021/05/10 | 585 | 588 | 583 | 583 | 7,000 |
2021/05/07 | 584 | 588 | 583 | 583 | 2,800 |
2021/05/06 | 587 | 587 | 581 | 585 | 4,700 |
2021/04/30 | 585 | 588 | 583 | 588 | 5,500 |
2021/04/28 | 589 | 589 | 585 | 589 | 1,200 |
2021/04/27 | 591 | 591 | 591 | 591 | 200 |
2021/04/26 | 596 | 596 | 586 | 586 | 2,600 |
2021/04/23 | 590 | 600 | 586 | 586 | 3,500 |
2021/04/22 | 592 | 592 | 586 | 590 | 500 |
2021/04/21 | 585 | 585 | 579 | 583 | 4,800 |
2021/04/20 | 597 | 598 | 584 | 584 | 5,400 |
2021/04/19 | 595 | 599 | 587 | 587 | 3,300 |
2021/04/16 | 588 | 595 | 585 | 595 | 5,400 |
2021/04/15 | 580 | 590 | 580 | 590 | 2,900 |
2021/04/14 | 580 | 580 | 567 | 575 | 4,100 |
2021/04/12 | 586 | 588 | 579 | 580 | 9,800 |
2021/04/09 | 588 | 592 | 586 | 586 | 600 |
2021/04/08 | 589 | 593 | 585 | 585 | 1,600 |
2021/04/07 | 588 | 591 | 588 | 591 | 1,600 |
2021/04/06 | 588 | 590 | 588 | 588 | 4,800 |
2021/04/05 | 585 | 588 | 585 | 588 | 1,000 |
2021/04/02 | 583 | 585 | 583 | 585 | 900 |
2021/04/01 | 579 | 583 | 579 | 583 | 1,600 |
2021/03/31 | 576 | 582 | 576 | 576 | 800 |
2021/03/30 | 568 | 584 | 568 | 578 | 2,900 |
2021/03/29 | 587 | 596 | 585 | 585 | 10,400 |
2021/03/26 | 584 | 598 | 584 | 597 | 7,200 |
2021/03/25 | 591 | 591 | 583 | 583 | 1,700 |
2021/03/24 | 596 | 598 | 576 | 593 | 8,300 |
2021/03/23 | 601 | 603 | 594 | 594 | 10,500 |
2021/03/22 | 595 | 600 | 590 | 600 | 10,800 |
2021/03/19 | 593 | 593 | 585 | 592 | 1,100 |
2021/03/18 | 582 | 594 | 582 | 594 | 16,600 |
2021/03/17 | 583 | 593 | 580 | 580 | 9,400 |
2021/03/16 | 582 | 583 | 580 | 582 | 2,000 |
2021/03/15 | 570 | 583 | 570 | 581 | 7,300 |
2021/03/12 | 564 | 570 | 564 | 570 | 6,800 |
2021/03/11 | 560 | 564 | 560 | 564 | 2,600 |
2021/03/10 | 560 | 561 | 559 | 560 | 9,900 |
2021/03/09 | 560 | 562 | 558 | 559 | 20,200 |
2021/03/08 | 560 | 560 | 554 | 560 | 15,100 |
2021/03/05 | 552 | 559 | 552 | 559 | 3,500 |
2021/03/04 | 560 | 560 | 553 | 553 | 3,700 |
2021/03/03 | 558 | 560 | 556 | 559 | 2,600 |
2021/03/02 | 555 | 558 | 555 | 556 | 900 |
2021/03/01 | 555 | 555 | 554 | 555 | 1,000 |
2021/02/26 | 558 | 558 | 552 | 552 | 8,700 |
2021/02/25 | 556 | 560 | 556 | 559 | 3,200 |
2021/02/24 | 560 | 560 | 556 | 556 | 2,200 |
2021/02/22 | 560 | 562 | 555 | 556 | 10,100 |
2021/02/19 | 562 | 562 | 555 | 558 | 3,500 |
2021/02/18 | 553 | 560 | 553 | 558 | 5,600 |
2021/02/17 | 553 | 555 | 553 | 553 | 2,200 |
2021/02/16 | 549 | 554 | 546 | 554 | 3,300 |
2021/02/15 | 554 | 554 | 546 | 552 | 6,600 |
2021/02/12 | 556 | 556 | 552 | 552 | 3,700 |
2021/02/10 | 550 | 560 | 545 | 556 | 8,000 |
2021/02/09 | 543 | 555 | 541 | 550 | 10,500 |
2021/02/08 | 539 | 545 | 538 | 541 | 5,900 |
2021/02/05 | 530 | 535 | 530 | 530 | 5,700 |
2021/02/04 | 529 | 529 | 529 | 529 | 1,600 |
2021/02/03 | 525 | 530 | 525 | 527 | 3,800 |
2021/02/02 | 527 | 529 | 521 | 521 | 3,200 |
2021/02/01 | 528 | 530 | 526 | 526 | 1,600 |
2021/01/29 | 531 | 532 | 526 | 526 | 1,900 |
2021/01/28 | 533 | 533 | 530 | 533 | 2,000 |
2021/01/27 | 533 | 533 | 532 | 533 | 2,700 |
2021/01/26 | 533 | 534 | 533 | 534 | 600 |
2021/01/25 | 532 | 540 | 530 | 540 | 6,600 |
2021/01/22 | 528 | 530 | 527 | 530 | 10,000 |
2021/01/21 | 529 | 529 | 526 | 527 | 21,400 |
2021/01/20 | 529 | 529 | 527 | 529 | 2,600 |
2021/01/19 | 529 | 529 | 529 | 529 | 2,300 |
2021/01/18 | 528 | 529 | 528 | 529 | 1,500 |
2021/01/15 | 528 | 529 | 528 | 528 | 1,600 |
2021/01/14 | 529 | 530 | 528 | 530 | 1,000 |
2021/01/13 | 530 | 531 | 530 | 531 | 5,700 |
2021/01/12 | 529 | 530 | 527 | 530 | 2,300 |
2021/01/08 | 526 | 528 | 526 | 528 | 1,600 |
2021/01/07 | 527 | 527 | 525 | 526 | 800 |
2021/01/06 | 524 | 528 | 520 | 527 | 2,800 |
2021/01/05 | 524 | 528 | 516 | 526 | 5,000 |
2021/01/04 | 525 | 525 | 520 | 524 | 800 |