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

中央経済社ホールディングス(9476)の株価時系列情報

中央経済社ホールディングス(9476)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
2004/12/30 500 514 500 514 2,000
2004/12/29 485 500 485 500 7,000
2004/12/28 485 485 485 485 1,000
2004/12/27 485 485 485 485 1,000
2004/12/24 485 485 485 485 1,000
2004/12/14 485 485 485 485 1,000
2004/12/13 450 450 450 450 2,000
2004/12/10 450 450 450 450 3,000
2004/12/09 453 453 453 453 2,000
2004/12/08 450 452 450 452 2,000
2004/12/06 450 450 450 450 1,000
2004/12/03 443 445 443 445 2,000
2004/12/02 440 440 440 440 1,000
2004/12/01 435 455 435 455 2,000
2004/11/29 430 430 430 430 1,000
2004/11/25 430 430 430 430 1,000
2004/11/22 440 440 440 440 1,000
2004/11/17 450 450 445 445 3,000
2004/11/16 443 443 443 443 3,000
2004/11/15 440 440 440 440 1,000
2004/11/11 433 434 433 434 2,000
2004/11/09 432 432 432 432 7,000
2004/11/05 425 425 425 425 1,000
2004/11/04 420 420 420 420 1,000
2004/11/02 420 420 420 420 2,000
2004/11/01 430 430 430 430 1,000
2004/10/27 424 425 424 425 2,000
2004/10/26 425 425 425 425 1,000
2004/10/25 425 425 425 425 1,000
2004/10/22 421 421 421 421 1,000
2004/10/18 438 438 438 438 2,000
2004/10/14 430 430 430 430 1,000
2004/10/13 430 430 430 430 2,000
2004/10/12 430 430 430 430 1,000
2004/10/08 430 431 430 431 6,000
2004/10/07 426 426 426 426 1,000
2004/10/06 425 425 425 425 2,000
2004/10/05 425 425 425 425 2,000
2004/10/04 421 421 421 421 4,000
2004/09/30 420 420 415 415 9,000
2004/09/29 417 420 417 420 4,000
2004/09/28 411 411 411 411 1,000
2004/09/27 430 430 430 430 3,000
2004/09/24 435 440 432 440 3,000
2004/09/21 430 430 430 430 1,000
2004/09/17 430 430 430 430 1,000
2004/09/16 430 430 428 428 3,000
2004/09/15 430 430 430 430 1,000
2004/09/14 435 435 435 435 1,000
2004/09/13 435 435 435 435 1,000
2004/09/10 435 435 435 435 1,000
2004/09/09 430 430 430 430 1,000
2004/09/08 428 428 428 428 1,000
2004/09/07 429 430 429 430 3,000
2004/09/06 431 431 428 428 2,000
2004/09/03 436 436 436 436 1,000
2004/08/30 425 425 425 425 1,000
2004/08/27 422 422 422 422 1,000
2004/08/26 422 422 422 422 1,000
2004/08/19 427 427 427 427 1,000
2004/08/18 420 420 420 420 1,000
2004/08/17 415 415 415 415 1,000
2004/08/10 405 405 405 405 1,000
2004/08/09 420 420 415 415 2,000
2004/08/06 426 426 426 426 1,000
2004/07/30 428 428 428 428 1,000
2004/07/29 437 437 437 437 1,000
2004/07/28 436 436 436 436 1,000
2004/07/27 437 437 437 437 1,000
2004/07/26 435 435 435 435 1,000
2004/07/21 430 430 430 430 1,000
2004/07/20 432 440 432 440 2,000
2004/07/16 430 430 430 430 1,000
2004/07/12 431 431 431 431 1,000
2004/07/09 430 430 430 430 1,000
2004/07/08 426 426 426 426 1,000
2004/07/07 441 441 441 441 3,000
2004/07/06 442 442 442 442 1,000
2004/07/02 453 453 438 438 2,000
2004/06/30 435 435 435 435 1,000
2004/06/29 436 436 436 436 1,000
2004/06/28 438 438 438 438 1,000
2004/06/25 448 448 448 448 1,000
2004/06/24 448 448 448 448 2,000
2004/06/22 435 435 435 435 1,000
2004/06/21 436 436 436 436 1,000
2004/06/18 435 435 435 435 1,000
2004/06/17 435 435 435 435 1,000
2004/06/16 430 430 430 430 15,000
2004/06/15 435 435 420 420 20,000
2004/06/14 447 447 435 435 3,000
2004/06/10 415 415 415 415 1,000
2004/06/09 432 432 411 411 9,000
2004/06/08 427 427 427 427 1,000
2004/06/03 424 424 424 424 2,000
2004/06/02 416 416 415 415 2,000
2004/06/01 411 411 410 410 2,000
2004/05/31 411 411 411 411 1,000
2004/05/28 430 430 421 421 6,000
2004/05/24 470 470 470 470 1,000
2004/05/21 472 472 472 472 1,000
2004/05/19 461 461 461 461 1,000
2004/05/13 486 486 478 478 3,000
2004/05/12 490 490 486 486 3,000
2004/05/10 488 500 488 500 2,000
2004/04/21 490 490 490 490 2,000
2004/04/20 485 485 485 485 1,000
2004/04/19 490 490 485 485 2,000
2004/04/13 480 480 480 480 3,000
2004/04/09 470 470 470 470 1,000
2004/04/07 470 480 470 480 4,000
2004/04/05 460 460 460 460 4,000
2004/03/30 451 451 451 451 2,000
2004/03/29 441 451 441 451 7,000
2004/03/24 435 435 435 435 1,000
2004/03/19 431 434 431 434 3,000
2004/03/18 430 430 430 430 1,000
2004/03/17 420 420 415 415 2,000
2004/03/16 416 416 416 416 1,000
2004/03/15 415 415 415 415 1,000
2004/03/11 411 411 411 411 1,000
2004/03/03 410 410 410 410 1,000
2004/02/27 410 410 410 410 3,000
2004/02/25 438 438 438 438 1,000
2004/02/23 430 460 430 460 15,000
2004/02/20 420 430 420 430 11,000
2004/02/19 400 412 400 412 12,000
2004/02/18 400 400 400 400 3,000
2004/02/16 380 380 380 380 5,000
2004/02/12 371 371 371 371 1,000
2004/02/09 366 366 366 366 1,000
2004/02/06 360 360 360 360 9,000
2004/02/05 360 360 360 360 8,000
2004/02/04 365 365 365 365 2,000
2004/02/02 369 369 369 369 3,000
2004/01/29 375 375 375 375 1,000
2004/01/28 369 376 369 376 3,000
2004/01/27 360 360 360 360 2,000
2004/01/26 375 375 375 375 1,000
2004/01/23 351 355 351 355 4,000
2004/01/21 348 348 348 348 1,000
2004/01/20 350 350 350 350 1,000
2004/01/16 339 339 339 339 3,000
2004/01/14 327 327 327 327 3,000
2004/01/09 350 350 350 350 2,000
2004/01/06 360 360 360 360 1,000

このページの先頭へ