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 |
---|---|---|---|---|---|
2023/12/29 | 637 | 641 | 637 | 638 | 4,100 |
2023/12/28 | 637 | 640 | 637 | 640 | 3,400 |
2023/12/27 | 638 | 640 | 638 | 640 | 2,400 |
2023/12/26 | 643 | 643 | 630 | 638 | 8,100 |
2023/12/25 | 639 | 639 | 636 | 636 | 2,800 |
2023/12/22 | 637 | 639 | 636 | 639 | 5,600 |
2023/12/21 | 638 | 638 | 637 | 637 | 3,800 |
2023/12/20 | 636 | 640 | 635 | 640 | 4,200 |
2023/12/19 | 635 | 637 | 635 | 637 | 59,200 |
2023/12/18 | 644 | 644 | 641 | 642 | 1,300 |
2023/12/15 | 644 | 648 | 644 | 645 | 4,600 |
2023/12/14 | 647 | 649 | 640 | 643 | 5,100 |
2023/12/13 | 635 | 642 | 635 | 642 | 4,500 |
2023/12/12 | 633 | 638 | 630 | 637 | 3,300 |
2023/12/11 | 634 | 634 | 632 | 633 | 3,100 |
2023/12/08 | 633 | 633 | 627 | 633 | 5,700 |
2023/12/07 | 637 | 637 | 628 | 633 | 3,300 |
2023/12/06 | 626 | 638 | 625 | 630 | 15,900 |
2023/12/05 | 630 | 630 | 626 | 628 | 5,100 |
2023/12/04 | 627 | 630 | 624 | 628 | 10,000 |
2023/12/01 | 623 | 626 | 622 | 623 | 6,100 |
2023/11/30 | 617 | 623 | 617 | 623 | 1,500 |
2023/11/29 | 617 | 620 | 614 | 620 | 1,400 |
2023/11/28 | 614 | 620 | 614 | 620 | 2,000 |
2023/11/27 | 618 | 618 | 613 | 614 | 2,000 |
2023/11/24 | 615 | 617 | 610 | 615 | 6,100 |
2023/11/22 | 611 | 615 | 611 | 615 | 6,100 |
2023/11/21 | 608 | 611 | 608 | 611 | 1,300 |
2023/11/20 | 610 | 610 | 605 | 609 | 2,100 |
2023/11/17 | 610 | 611 | 609 | 611 | 400 |
2023/11/16 | 606 | 609 | 606 | 609 | 4,300 |
2023/11/15 | 610 | 610 | 605 | 606 | 1,400 |
2023/11/14 | 608 | 610 | 608 | 610 | 2,100 |
2023/11/13 | 604 | 609 | 604 | 608 | 800 |
2023/11/10 | 609 | 609 | 602 | 605 | 6,400 |
2023/11/09 | 603 | 609 | 601 | 603 | 1,600 |
2023/11/08 | 596 | 610 | 596 | 603 | 19,300 |
2023/11/07 | 600 | 602 | 598 | 601 | 8,500 |
2023/11/06 | 597 | 603 | 595 | 601 | 2,500 |
2023/11/02 | 594 | 600 | 593 | 597 | 4,800 |
2023/11/01 | 590 | 593 | 589 | 589 | 9,200 |
2023/10/31 | 587 | 587 | 584 | 587 | 3,000 |
2023/10/30 | 587 | 587 | 585 | 587 | 1,500 |
2023/10/27 | 584 | 588 | 584 | 587 | 7,000 |
2023/10/26 | 586 | 586 | 583 | 583 | 1,500 |
2023/10/25 | 587 | 587 | 582 | 586 | 2,300 |
2023/10/24 | 584 | 584 | 571 | 582 | 17,200 |
2023/10/23 | 590 | 590 | 584 | 584 | 12,400 |
2023/10/20 | 589 | 590 | 588 | 590 | 1,600 |
2023/10/19 | 591 | 591 | 583 | 590 | 10,200 |
2023/10/18 | 591 | 596 | 591 | 596 | 1,800 |
2023/10/17 | 588 | 591 | 585 | 591 | 1,400 |
2023/10/16 | 597 | 597 | 577 | 584 | 7,900 |
2023/10/13 | 595 | 601 | 590 | 591 | 6,000 |
2023/10/12 | 600 | 602 | 595 | 595 | 2,800 |
2023/10/11 | 600 | 602 | 598 | 600 | 3,200 |
2023/10/10 | 595 | 603 | 595 | 597 | 3,100 |
2023/10/06 | 589 | 595 | 589 | 592 | 1,500 |
2023/10/05 | 595 | 595 | 589 | 589 | 800 |
2023/10/04 | 591 | 595 | 586 | 587 | 11,400 |
2023/10/03 | 616 | 616 | 585 | 598 | 31,500 |
2023/10/02 | 613 | 622 | 611 | 618 | 5,000 |
2023/09/29 | 610 | 614 | 608 | 614 | 4,100 |
2023/09/28 | 610 | 618 | 610 | 618 | 1,600 |
2023/09/27 | 623 | 625 | 620 | 625 | 3,000 |
2023/09/26 | 626 | 626 | 615 | 623 | 7,200 |
2023/09/25 | 618 | 628 | 618 | 628 | 6,300 |
2023/09/22 | 623 | 623 | 616 | 623 | 11,800 |
2023/09/21 | 627 | 627 | 620 | 625 | 9,600 |
2023/09/20 | 628 | 628 | 625 | 628 | 2,900 |
2023/09/19 | 629 | 629 | 624 | 627 | 5,400 |
2023/09/15 | 626 | 629 | 625 | 627 | 2,700 |
2023/09/14 | 623 | 629 | 621 | 626 | 8,600 |
2023/09/13 | 630 | 631 | 622 | 626 | 13,600 |
2023/09/12 | 628 | 632 | 620 | 632 | 17,100 |
2023/09/11 | 618 | 647 | 617 | 629 | 62,100 |
2023/09/08 | 612 | 617 | 612 | 617 | 6,200 |
2023/09/07 | 605 | 612 | 605 | 612 | 4,300 |
2023/09/06 | 604 | 608 | 604 | 606 | 7,900 |
2023/09/05 | 602 | 603 | 602 | 602 | 1,700 |
2023/09/04 | 602 | 604 | 600 | 604 | 2,600 |
2023/09/01 | 599 | 604 | 596 | 604 | 12,300 |
2023/08/31 | 597 | 601 | 594 | 601 | 4,400 |
2023/08/30 | 593 | 597 | 593 | 597 | 2,100 |
2023/08/29 | 593 | 593 | 591 | 591 | 1,500 |
2023/08/28 | 591 | 593 | 591 | 592 | 2,500 |
2023/08/25 | 591 | 594 | 590 | 594 | 1,600 |
2023/08/24 | 589 | 595 | 589 | 593 | 2,300 |
2023/08/23 | 586 | 595 | 586 | 589 | 7,500 |
2023/08/22 | 589 | 590 | 586 | 586 | 6,500 |
2023/08/21 | 590 | 592 | 588 | 591 | 14,400 |
2023/08/18 | 592 | 592 | 587 | 590 | 3,000 |
2023/08/17 | 593 | 593 | 588 | 592 | 800 |
2023/08/16 | 593 | 596 | 585 | 596 | 7,300 |
2023/08/15 | 590 | 592 | 588 | 588 | 2,800 |
2023/08/14 | 594 | 594 | 588 | 590 | 2,000 |
2023/08/10 | 590 | 591 | 586 | 591 | 3,500 |
2023/08/09 | 589 | 591 | 589 | 590 | 500 |
2023/08/08 | 589 | 589 | 589 | 589 | 500 |
2023/08/07 | 588 | 591 | 585 | 588 | 4,700 |
2023/08/04 | 590 | 590 | 588 | 588 | 2,300 |
2023/08/03 | 590 | 590 | 588 | 590 | 2,900 |
2023/08/02 | 593 | 593 | 588 | 589 | 3,100 |
2023/08/01 | 590 | 591 | 588 | 590 | 2,600 |
2023/07/31 | 588 | 591 | 587 | 591 | 1,400 |
2023/07/28 | 590 | 590 | 587 | 590 | 800 |
2023/07/27 | 591 | 591 | 583 | 590 | 2,000 |
2023/07/26 | 584 | 589 | 584 | 588 | 1,000 |
2023/07/25 | 590 | 590 | 576 | 584 | 8,200 |
2023/07/24 | 593 | 595 | 585 | 590 | 6,600 |
2023/07/21 | 590 | 593 | 589 | 593 | 5,000 |
2023/07/20 | 581 | 590 | 581 | 590 | 21,900 |
2023/07/19 | 583 | 584 | 583 | 584 | 3,400 |
2023/07/18 | 580 | 582 | 579 | 581 | 9,400 |
2023/07/14 | 577 | 579 | 576 | 579 | 5,500 |
2023/07/13 | 578 | 578 | 577 | 577 | 3,800 |
2023/07/12 | 579 | 579 | 578 | 578 | 400 |
2023/07/11 | 578 | 579 | 578 | 579 | 1,700 |
2023/07/10 | 580 | 580 | 578 | 579 | 2,000 |
2023/07/07 | 579 | 581 | 579 | 580 | 4,600 |
2023/07/06 | 580 | 583 | 580 | 580 | 7,000 |
2023/07/05 | 581 | 583 | 578 | 583 | 2,000 |
2023/07/04 | 583 | 583 | 572 | 583 | 5,100 |
2023/07/03 | 574 | 579 | 571 | 579 | 14,400 |
2023/06/30 | 568 | 573 | 568 | 573 | 13,800 |
2023/06/29 | 567 | 569 | 566 | 569 | 3,600 |
2023/06/28 | 568 | 568 | 568 | 568 | 500 |
2023/06/27 | 568 | 568 | 566 | 567 | 1,300 |
2023/06/26 | 562 | 568 | 562 | 568 | 3,700 |
2023/06/23 | 561 | 568 | 561 | 567 | 7,200 |
2023/06/22 | 562 | 567 | 560 | 561 | 9,600 |
2023/06/21 | 562 | 565 | 562 | 562 | 2,800 |
2023/06/20 | 563 | 565 | 560 | 565 | 5,200 |
2023/06/19 | 565 | 567 | 562 | 563 | 3,000 |
2023/06/16 | 567 | 567 | 567 | 567 | 400 |
2023/06/15 | 562 | 567 | 562 | 567 | 400 |
2023/06/14 | 566 | 569 | 558 | 566 | 3,700 |
2023/06/13 | 566 | 566 | 564 | 566 | 2,700 |
2023/06/12 | 566 | 566 | 563 | 564 | 15,400 |
2023/06/09 | 565 | 567 | 564 | 566 | 3,500 |
2023/06/08 | 562 | 568 | 562 | 563 | 4,300 |
2023/06/07 | 562 | 562 | 560 | 560 | 2,000 |
2023/06/06 | 560 | 562 | 560 | 560 | 1,800 |
2023/06/05 | 557 | 560 | 557 | 560 | 1,300 |
2023/06/02 | 554 | 558 | 554 | 557 | 2,700 |
2023/06/01 | 555 | 557 | 555 | 555 | 2,800 |
2023/05/31 | 557 | 557 | 555 | 555 | 4,100 |
2023/05/30 | 556 | 558 | 556 | 558 | 1,500 |
2023/05/29 | 555 | 560 | 554 | 557 | 3,300 |
2023/05/26 | 567 | 567 | 549 | 554 | 16,900 |
2023/05/25 | 562 | 568 | 561 | 568 | 6,900 |
2023/05/24 | 564 | 564 | 564 | 564 | 100 |
2023/05/23 | 567 | 567 | 566 | 567 | 16,300 |
2023/05/22 | 566 | 567 | 565 | 567 | 3,200 |
2023/05/19 | 563 | 567 | 562 | 567 | 2,300 |
2023/05/18 | 557 | 570 | 557 | 570 | 18,900 |
2023/05/17 | 563 | 563 | 558 | 560 | 2,800 |
2023/05/16 | 561 | 561 | 558 | 560 | 12,700 |
2023/05/15 | 560 | 566 | 560 | 563 | 4,700 |
2023/05/12 | 560 | 563 | 557 | 560 | 6,500 |
2023/05/11 | 557 | 579 | 556 | 559 | 11,200 |
2023/05/10 | 559 | 576 | 556 | 559 | 20,300 |
2023/05/09 | 560 | 560 | 553 | 559 | 7,400 |
2023/05/08 | 550 | 557 | 550 | 555 | 2,600 |
2023/05/02 | 552 | 552 | 550 | 550 | 3,200 |
2023/05/01 | 549 | 552 | 549 | 552 | 1,100 |
2023/04/28 | 549 | 550 | 549 | 549 | 1,600 |
2023/04/27 | 548 | 550 | 546 | 550 | 800 |
2023/04/26 | 548 | 548 | 548 | 548 | 1,800 |
2023/04/25 | 550 | 550 | 547 | 548 | 2,400 |
2023/04/24 | 552 | 552 | 545 | 546 | 3,800 |
2023/04/21 | 547 | 548 | 538 | 548 | 21,800 |
2023/04/20 | 547 | 548 | 547 | 547 | 900 |
2023/04/19 | 548 | 548 | 546 | 546 | 2,200 |
2023/04/18 | 549 | 550 | 548 | 548 | 2,400 |
2023/04/17 | 545 | 549 | 545 | 549 | 6,500 |
2023/04/14 | 544 | 545 | 544 | 545 | 1,900 |
2023/04/13 | 543 | 546 | 543 | 544 | 1,700 |
2023/04/12 | 538 | 557 | 538 | 548 | 23,100 |
2023/04/11 | 539 | 539 | 538 | 538 | 3,000 |
2023/04/10 | 538 | 538 | 536 | 537 | 3,800 |
2023/04/07 | 537 | 540 | 537 | 539 | 500 |
2023/04/06 | 539 | 541 | 535 | 537 | 14,100 |
2023/04/05 | 539 | 541 | 539 | 539 | 10,100 |
2023/04/04 | 536 | 539 | 536 | 539 | 3,700 |
2023/04/03 | 535 | 538 | 534 | 538 | 3,800 |
2023/03/31 | 530 | 535 | 530 | 534 | 900 |
2023/03/30 | 530 | 533 | 530 | 533 | 700 |
2023/03/29 | 535 | 539 | 535 | 538 | 2,200 |
2023/03/28 | 535 | 538 | 535 | 535 | 2,400 |
2023/03/27 | 535 | 536 | 533 | 535 | 3,400 |
2023/03/24 | 535 | 535 | 532 | 535 | 3,400 |
2023/03/23 | 535 | 535 | 532 | 532 | 4,200 |
2023/03/22 | 532 | 546 | 531 | 536 | 8,400 |
2023/03/20 | 532 | 537 | 530 | 530 | 7,400 |
2023/03/17 | 530 | 532 | 530 | 532 | 1,400 |
2023/03/16 | 528 | 530 | 526 | 530 | 6,900 |
2023/03/15 | 530 | 533 | 530 | 533 | 1,400 |
2023/03/14 | 536 | 536 | 529 | 530 | 7,000 |
2023/03/13 | 534 | 537 | 530 | 537 | 11,500 |
2023/03/10 | 542 | 544 | 536 | 539 | 7,600 |
2023/03/09 | 540 | 543 | 540 | 541 | 8,900 |
2023/03/08 | 539 | 541 | 538 | 540 | 5,500 |
2023/03/07 | 538 | 540 | 538 | 539 | 7,700 |
2023/03/06 | 537 | 540 | 537 | 538 | 7,000 |
2023/03/03 | 538 | 539 | 537 | 537 | 2,000 |
2023/03/02 | 538 | 539 | 535 | 537 | 11,100 |
2023/03/01 | 538 | 538 | 535 | 537 | 6,400 |
2023/02/28 | 537 | 538 | 536 | 537 | 3,300 |
2023/02/27 | 537 | 537 | 535 | 536 | 6,200 |
2023/02/24 | 531 | 537 | 531 | 537 | 11,300 |
2023/02/22 | 533 | 533 | 524 | 530 | 17,500 |
2023/02/21 | 529 | 537 | 529 | 535 | 18,200 |
2023/02/20 | 531 | 533 | 520 | 530 | 25,400 |
2023/02/17 | 526 | 541 | 526 | 531 | 38,100 |
2023/02/16 | 526 | 527 | 525 | 525 | 2,600 |
2023/02/15 | 526 | 526 | 526 | 526 | 200 |
2023/02/14 | 525 | 526 | 522 | 526 | 13,800 |
2023/02/13 | 526 | 526 | 524 | 524 | 4,200 |
2023/02/10 | 526 | 526 | 522 | 522 | 9,100 |
2023/02/09 | 526 | 528 | 520 | 526 | 20,900 |
2023/02/08 | 527 | 528 | 526 | 526 | 2,400 |
2023/02/07 | 526 | 529 | 525 | 529 | 11,700 |
2023/02/06 | 526 | 527 | 526 | 526 | 4,700 |
2023/02/03 | 528 | 528 | 525 | 527 | 5,000 |
2023/02/02 | 525 | 529 | 525 | 529 | 9,300 |
2023/02/01 | 527 | 528 | 525 | 525 | 7,500 |
2023/01/31 | 527 | 528 | 526 | 527 | 3,800 |
2023/01/30 | 529 | 529 | 526 | 526 | 7,600 |
2023/01/26 | 530 | 530 | 525 | 529 | 10,900 |
2023/01/25 | 528 | 530 | 528 | 529 | 1,800 |
2023/01/24 | 527 | 529 | 527 | 529 | 3,400 |
2023/01/23 | 526 | 527 | 525 | 527 | 5,200 |
2023/01/20 | 527 | 527 | 524 | 526 | 3,400 |
2023/01/19 | 526 | 527 | 526 | 527 | 1,000 |
2023/01/18 | 525 | 528 | 525 | 526 | 4,900 |
2023/01/17 | 526 | 527 | 525 | 526 | 1,300 |
2023/01/16 | 526 | 528 | 525 | 526 | 1,500 |
2023/01/13 | 528 | 529 | 524 | 528 | 7,800 |
2023/01/12 | 530 | 531 | 529 | 531 | 2,000 |
2023/01/11 | 530 | 532 | 530 | 531 | 1,300 |
2023/01/10 | 531 | 532 | 530 | 532 | 1,700 |
2023/01/06 | 528 | 531 | 528 | 529 | 1,300 |
2023/01/05 | 527 | 529 | 527 | 529 | 3,700 |
2023/01/04 | 524 | 526 | 524 | 526 | 2,100 |