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
2022/12/30 529 529 524 524 6,500
2022/12/29 527 529 526 529 2,600
2022/12/28 526 528 525 526 12,000
2022/12/27 529 529 526 526 12,900
2022/12/26 527 529 527 528 11,300
2022/12/23 529 530 526 526 22,100
2022/12/22 530 532 530 531 3,900
2022/12/21 531 531 530 530 2,300
2022/12/20 531 532 529 531 4,600
2022/12/19 534 534 530 530 13,200
2022/12/16 532 534 532 533 12,300
2022/12/15 532 540 532 533 6,000
2022/12/14 530 532 529 530 13,100
2022/12/13 531 532 531 531 1,500
2022/12/12 530 531 530 530 17,000
2022/12/09 528 532 528 530 5,200
2022/12/08 522 528 522 528 9,200
2022/12/07 530 530 527 530 3,800
2022/12/06 530 530 530 530 500
2022/12/05 534 534 526 530 3,900
2022/12/02 531 540 529 533 7,700
2022/12/01 529 529 529 529 600
2022/11/30 529 529 529 529 600
2022/11/29 529 530 528 530 1,400
2022/11/28 528 529 526 529 5,900
2022/11/25 527 527 525 526 4,300
2022/11/24 526 528 526 526 1,200
2022/11/22 524 525 523 524 9,400
2022/11/21 522 524 522 524 4,000
2022/11/18 524 525 522 522 3,300
2022/11/17 523 526 523 525 1,900
2022/11/16 526 526 521 523 8,800
2022/11/15 526 527 526 526 13,800
2022/11/14 529 530 527 527 5,000
2022/11/11 533 534 526 528 5,000
2022/11/10 532 532 530 532 1,600
2022/11/09 531 533 531 531 700
2022/11/08 531 533 530 533 2,600
2022/11/07 532 532 530 530 500
2022/11/04 529 532 527 532 5,700
2022/11/02 533 533 530 530 500
2022/11/01 530 534 530 531 1,200
2022/10/31 532 535 530 530 500
2022/10/28 532 533 527 530 7,700
2022/10/27 534 534 534 534 200
2022/10/26 538 538 534 536 2,000
2022/10/25 533 539 531 535 8,400
2022/10/24 537 537 537 537 200
2022/10/21 536 538 532 537 9,500
2022/10/20 536 537 536 536 1,000
2022/10/19 539 539 532 537 7,300
2022/10/18 540 540 538 540 700
2022/10/17 536 543 533 539 2,600
2022/10/14 538 540 536 538 2,000
2022/10/13 540 540 540 540 200
2022/10/12 537 542 537 542 1,800
2022/10/11 538 542 534 537 6,000
2022/10/07 541 541 538 541 2,700
2022/10/06 540 541 539 541 600
2022/10/05 539 540 538 540 600
2022/10/04 536 539 536 539 2,900
2022/10/03 537 537 535 536 900
2022/09/30 541 541 535 537 7,700
2022/09/29 540 544 540 541 2,000
2022/09/28 545 548 541 545 5,700
2022/09/27 545 546 543 545 2,100
2022/09/26 548 548 545 545 1,000
2022/09/22 544 545 543 545 8,400
2022/09/21 545 548 544 544 2,700
2022/09/20 548 548 544 545 4,700
2022/09/16 546 546 545 546 800
2022/09/15 545 546 544 545 4,200
2022/09/14 546 546 545 545 1,100
2022/09/13 546 546 545 546 2,100
2022/09/12 548 548 545 545 2,000
2022/09/09 548 548 543 545 4,500
2022/09/08 546 546 546 546 300
2022/09/07 545 547 544 545 6,700
2022/09/06 545 547 545 547 1,300
2022/09/05 546 546 545 545 1,000
2022/09/02 546 547 545 545 1,500
2022/09/01 546 547 545 545 1,300
2022/08/31 549 549 546 546 3,600
2022/08/30 546 548 546 548 800
2022/08/29 546 546 545 546 1,300
2022/08/26 548 548 546 546 600
2022/08/25 547 548 546 547 1,600
2022/08/24 545 547 545 547 1,800
2022/08/23 545 546 545 545 5,700
2022/08/22 545 547 545 545 800
2022/08/19 547 547 545 545 4,500
2022/08/18 546 546 546 546 200
2022/08/17 544 546 544 545 800
2022/08/16 545 546 544 544 2,600
2022/08/15 548 548 545 545 1,000
2022/08/12 547 549 547 548 700
2022/08/10 546 546 545 545 1,500
2022/08/09 546 548 544 545 2,000
2022/08/08 545 548 545 545 1,100
2022/08/05 545 545 544 545 3,800
2022/08/04 548 548 545 545 2,100
2022/08/03 549 550 548 548 2,500
2022/08/02 550 550 547 547 1,800
2022/08/01 549 549 547 549 1,600
2022/07/29 548 549 548 548 1,000
2022/07/28 548 549 546 549 1,800
2022/07/27 548 548 547 547 1,300
2022/07/26 549 549 547 548 1,600
2022/07/25 547 549 547 549 700
2022/07/22 547 550 547 548 3,700
2022/07/21 542 546 542 545 2,200
2022/07/20 546 546 541 545 2,300
2022/07/19 542 543 542 543 300
2022/07/15 546 546 542 542 600
2022/07/14 545 545 541 545 1,100
2022/07/13 542 545 542 542 1,000
2022/07/12 548 548 542 544 1,600
2022/07/11 540 548 540 542 2,000
2022/07/08 540 540 539 540 600
2022/07/07 544 545 536 538 12,100
2022/07/06 547 547 545 545 3,000
2022/07/05 549 556 549 551 800
2022/07/04 553 553 547 550 6,100
2022/07/01 556 556 549 549 10,200
2022/06/30 555 555 548 554 800
2022/06/29 554 555 553 555 1,100
2022/06/28 556 556 556 556 200
2022/06/27 550 550 546 546 1,100
2022/06/24 550 550 550 550 200
2022/06/23 553 559 550 550 5,900
2022/06/22 545 552 545 552 800
2022/06/21 543 548 543 548 2,600
2022/06/20 537 542 536 537 2,700
2022/06/17 544 544 537 537 12,600
2022/06/16 546 546 545 545 700
2022/06/15 546 547 544 545 1,800
2022/06/14 549 550 545 545 8,500
2022/06/13 550 554 550 550 9,300
2022/06/10 551 551 548 550 1,000
2022/06/09 550 552 550 552 1,100
2022/06/08 550 556 550 550 1,700
2022/06/07 560 560 560 560 1,500
2022/06/06 545 550 545 550 29,700
2022/06/03 543 546 542 545 1,800
2022/06/02 542 545 542 543 2,300
2022/06/01 542 543 542 543 400
2022/05/31 541 541 541 541 700
2022/05/30 547 547 537 540 800
2022/05/27 542 542 539 539 400
2022/05/26 543 543 543 543 100
2022/05/25 534 537 534 537 2,300
2022/05/24 534 537 534 537 1,500
2022/05/23 536 543 533 533 4,100
2022/05/20 533 536 531 536 1,400
2022/05/19 534 534 531 531 1,000
2022/05/18 537 537 533 534 500
2022/05/17 532 538 532 535 900
2022/05/16 536 540 532 532 3,100
2022/05/13 531 536 531 536 3,500
2022/05/12 537 540 535 535 3,000
2022/05/11 535 535 535 535 200
2022/05/10 537 537 536 536 2,000
2022/05/09 532 532 532 532 1,000
2022/05/06 531 536 531 532 500
2022/05/02 536 536 536 536 100
2022/04/28 532 536 530 536 1,800
2022/04/27 531 531 530 531 1,100
2022/04/26 534 534 534 534 500
2022/04/25 534 535 531 532 1,400
2022/04/22 532 535 532 534 5,700
2022/04/21 534 534 532 532 600
2022/04/20 529 533 529 533 1,400
2022/04/19 533 534 530 534 3,600
2022/04/18 531 533 530 530 500
2022/04/15 529 533 529 530 700
2022/04/14 530 530 524 528 4,200
2022/04/13 531 531 525 530 3,100
2022/04/12 534 534 529 531 5,900
2022/04/11 535 535 533 534 2,200
2022/04/08 537 540 535 536 3,400
2022/04/07 542 542 537 539 2,700
2022/04/06 545 549 545 547 1,300
2022/04/05 555 555 544 548 700
2022/04/04 551 556 550 550 3,200
2022/04/01 551 551 550 550 1,400
2022/03/31 554 554 551 551 900
2022/03/30 554 555 553 553 900
2022/03/29 562 564 557 564 3,400
2022/03/28 563 563 557 562 1,200
2022/03/25 560 563 558 563 1,800
2022/03/24 557 561 557 559 3,800
2022/03/23 558 558 556 557 5,300
2022/03/22 553 560 553 559 4,400
2022/03/18 550 553 550 553 500
2022/03/17 550 554 550 553 2,500
2022/03/16 548 549 548 549 1,800
2022/03/15 548 548 546 548 2,200
2022/03/14 548 548 548 548 300
2022/03/11 545 545 545 545 2,800
2022/03/10 531 545 531 545 15,100
2022/03/09 551 551 536 537 10,300
2022/03/08 553 560 544 545 6,900
2022/03/07 560 560 553 553 5,400
2022/03/04 561 561 560 560 700
2022/03/03 559 562 559 562 3,000
2022/03/02 559 559 556 556 200
2022/03/01 559 559 554 555 600
2022/02/28 554 561 554 561 1,100
2022/02/25 546 564 546 560 13,600
2022/02/24 559 559 556 556 800
2022/02/22 560 560 559 559 3,200
2022/02/21 559 560 558 560 1,400
2022/02/18 555 555 555 555 200
2022/02/17 556 560 552 560 7,600
2022/02/16 560 560 555 560 3,800
2022/02/15 559 559 555 555 300
2022/02/14 555 560 549 560 9,100
2022/02/10 567 567 556 556 8,200
2022/02/09 548 571 548 566 9,500
2022/02/08 548 548 548 548 100
2022/02/07 550 550 544 545 6,900
2022/02/04 533 544 533 544 6,400
2022/02/03 535 535 535 535 100
2022/02/02 538 539 536 539 800
2022/02/01 538 538 532 534 1,400
2022/01/31 534 534 533 533 300
2022/01/28 533 540 531 540 2,100
2022/01/27 543 543 530 531 15,800
2022/01/26 536 545 536 545 2,100
2022/01/25 546 546 546 546 1,100
2022/01/24 546 546 546 546 100
2022/01/21 543 548 540 548 4,200
2022/01/20 540 543 540 543 1,600
2022/01/19 546 546 541 542 1,800
2022/01/18 546 547 545 545 3,900
2022/01/17 543 545 542 545 2,100
2022/01/14 541 543 541 543 2,500
2022/01/13 541 542 541 542 1,900
2022/01/12 540 542 539 542 4,300
2022/01/11 540 542 539 541 2,000
2022/01/07 540 541 539 541 600
2022/01/06 544 544 540 540 3,500
2022/01/05 542 544 541 544 2,700
2022/01/04 542 543 541 543 3,500

このページの先頭へ