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
2010/12/30 326 327 326 326 1,200
2010/12/29 331 333 321 326 3,200
2010/12/28 335 335 330 330 300
2010/12/27 338 338 328 330 2,900
2010/12/24 347 347 345 345 2,500
2010/12/22 335 343 320 343 11,100
2010/12/21 342 342 342 342 300
2010/12/20 0 0 0 340 0
2010/12/17 340 340 340 340 700
2010/12/16 338 340 338 340 1,200
2010/12/15 336 336 336 336 200
2010/12/14 336 336 336 336 1,500
2010/12/13 329 333 329 333 1,600
2010/12/10 330 332 330 332 300
2010/12/09 328 328 328 328 1,000
2010/12/08 0 0 0 328 0
2010/12/07 328 328 328 328 2,000
2010/12/06 327 327 327 327 1,000
2010/12/03 330 330 330 330 100
2010/12/02 337 337 337 337 200
2010/12/01 325 325 325 325 100
2010/11/30 0 0 0 323 0
2010/11/29 325 325 323 323 1,000
2010/11/26 328 329 328 329 200
2010/11/25 324 324 324 324 700
2010/11/24 0 0 0 320 0
2010/11/22 0 0 0 320 0
2010/11/19 320 320 320 320 100
2010/11/18 324 324 324 324 200
2010/11/17 318 318 318 318 100
2010/11/16 0 0 0 320 0
2010/11/15 0 0 0 320 0
2010/11/12 0 0 0 320 0
2010/11/11 320 320 320 320 7,300
2010/11/10 319 319 319 319 300
2010/11/09 314 315 314 315 1,900
2010/11/08 302 306 302 306 2,500
2010/11/05 0 0 0 300 0
2010/11/04 294 300 294 300 3,100
2010/11/02 306 306 300 300 4,300
2010/11/01 306 306 306 306 1,000
2010/10/29 0 0 0 306 0
2010/10/28 306 306 306 306 100
2010/10/27 0 0 0 301 0
2010/10/26 317 317 301 301 1,600
2010/10/25 0 0 0 317 0
2010/10/22 0 0 0 317 0
2010/10/21 317 317 317 317 100
2010/10/20 0 0 0 317 0
2010/10/19 0 0 0 317 0
2010/10/18 0 0 0 317 0
2010/10/15 325 325 317 317 1,400
2010/10/14 0 0 0 317 0
2010/10/13 317 317 317 317 200
2010/10/12 0 0 0 328 0
2010/10/08 0 0 0 328 0
2010/10/07 328 328 328 328 100
2010/10/06 325 325 325 325 400
2010/10/05 0 0 0 320 0
2010/10/04 320 320 320 320 3,100
2010/10/01 0 0 0 330 0
2010/09/30 330 330 330 330 400
2010/09/29 333 333 331 331 700
2010/09/28 331 331 331 331 100
2010/09/27 344 344 344 344 800
2010/09/24 344 344 344 344 800
2010/09/22 341 344 341 344 3,800
2010/09/21 341 341 340 341 900
2010/09/17 341 341 341 341 1,000
2010/09/16 0 0 0 337 0
2010/09/15 335 337 335 337 200
2010/09/14 0 0 0 337 0
2010/09/13 337 337 337 337 100
2010/09/10 344 344 344 344 100
2010/09/09 0 0 0 340 0
2010/09/08 0 0 0 340 0
2010/09/07 340 340 340 340 100
2010/09/06 343 343 343 343 200
2010/09/03 344 344 344 344 100
2010/09/02 0 0 0 346 0
2010/09/01 346 346 346 346 100
2010/08/31 0 0 0 342 0
2010/08/30 0 0 0 342 0
2010/08/27 0 0 0 342 0
2010/08/26 342 342 342 342 100
2010/08/25 333 333 333 333 700
2010/08/24 337 337 337 337 300
2010/08/23 0 0 0 338 0
2010/08/20 0 0 0 338 0
2010/08/19 0 0 0 338 0
2010/08/18 0 0 0 338 0
2010/08/17 0 0 0 338 0
2010/08/16 0 0 0 338 0
2010/08/13 0 0 0 338 0
2010/08/12 338 338 338 338 200
2010/08/11 0 0 0 345 0
2010/08/10 345 345 345 345 100
2010/08/09 340 340 340 340 300
2010/08/06 0 0 0 340 0
2010/08/05 341 341 340 340 900
2010/08/04 341 341 341 341 400
2010/08/03 346 346 342 342 300
2010/08/02 0 0 0 349 0
2010/07/30 0 0 0 349 0
2010/07/29 349 349 349 349 100
2010/07/28 0 0 0 348 0
2010/07/27 348 348 348 348 200
2010/07/26 349 349 349 349 100
2010/07/23 0 0 0 340 0
2010/07/22 340 340 340 340 1,000
2010/07/21 0 0 0 349 0
2010/07/20 0 0 0 349 0
2010/07/16 341 349 341 349 1,400
2010/07/15 348 348 341 341 600
2010/07/14 0 0 0 349 0
2010/07/13 349 349 349 349 100
2010/07/12 349 349 349 349 200
2010/07/09 336 348 335 348 5,200
2010/07/08 350 350 343 343 6,500
2010/07/07 352 352 351 351 5,200
2010/07/06 0 0 0 354 0
2010/07/05 0 0 0 354 0
2010/07/02 0 0 0 354 0
2010/07/01 354 354 354 354 100
2010/06/30 353 353 353 353 100
2010/06/29 0 0 0 352 0
2010/06/28 0 0 0 352 0
2010/06/25 352 352 352 352 200
2010/06/24 344 344 344 344 400
2010/06/23 0 0 0 350 0
2010/06/22 0 0 0 350 0
2010/06/21 350 350 350 350 600
2010/06/18 350 350 350 350 100
2010/06/17 350 350 345 345 600
2010/06/16 342 349 342 349 400
2010/06/15 336 339 336 337 2,000
2010/06/14 352 352 352 352 400
2010/06/11 0 0 0 340 0
2010/06/10 0 0 0 340 0
2010/06/09 0 0 0 340 0
2010/06/08 340 340 340 340 200
2010/06/07 345 345 332 335 3,700
2010/06/04 347 347 343 343 3,300
2010/06/03 359 359 359 359 800
2010/06/02 350 350 350 350 100
2010/06/01 340 354 340 354 2,800
2010/05/31 348 348 347 348 1,200
2010/05/28 348 363 338 363 7,100
2010/05/27 349 349 340 340 1,200
2010/05/26 359 359 350 350 5,700
2010/05/25 358 363 351 359 600
2010/05/24 356 358 356 358 1,400
2010/05/21 358 358 350 357 7,300
2010/05/20 361 361 360 360 1,000
2010/05/19 0 0 0 364 0
2010/05/18 0 0 0 364 0
2010/05/17 360 364 360 364 1,200
2010/05/14 358 365 358 360 1,600
2010/05/13 365 365 359 365 10,000
2010/05/12 364 364 364 364 1,500
2010/05/11 372 372 364 364 3,700
2010/05/10 364 370 363 370 4,300
2010/05/07 362 368 358 364 3,700
2010/05/06 362 372 362 370 8,700
2010/04/30 392 392 355 368 18,800
2010/04/28 392 392 392 392 200
2010/04/27 392 392 390 392 1,600
2010/04/26 392 392 392 392 1,900
2010/04/23 391 391 390 390 400
2010/04/22 388 390 388 390 3,600
2010/04/21 390 390 389 389 500
2010/04/20 390 390 390 390 2,600
2010/04/19 398 398 390 390 6,100
2010/04/16 400 402 396 396 2,100
2010/04/15 389 394 389 394 3,400
2010/04/14 388 395 387 387 4,400
2010/04/13 385 390 385 390 1,500
2010/04/12 385 389 385 389 3,900
2010/04/09 385 386 385 385 900
2010/04/08 383 386 383 385 3,400
2010/04/07 386 387 386 387 200
2010/04/06 379 380 379 380 4,600
2010/04/05 387 387 375 379 8,500
2010/04/02 384 387 384 387 800
2010/04/01 380 387 380 387 3,600
2010/03/31 387 387 385 387 4,500
2010/03/30 387 388 387 387 5,100
2010/03/29 387 387 386 387 3,600
2010/03/26 394 394 394 394 300
2010/03/25 393 393 390 390 400
2010/03/24 394 394 393 393 200
2010/03/23 394 394 386 387 2,100
2010/03/19 395 395 386 386 2,200
2010/03/17 395 400 395 400 2,700
2010/03/16 395 395 395 395 1,000
2010/03/15 394 394 392 392 1,100
2010/03/11 395 395 395 395 2,000
2010/03/10 400 400 400 400 500
2010/03/09 395 399 395 399 600
2010/03/08 395 395 395 395 1,000
2010/03/05 405 405 405 405 100
2010/03/03 405 405 405 405 100
2010/03/01 405 405 405 405 200
2010/02/26 405 405 405 405 100
2010/02/24 400 400 399 400 700
2010/02/22 408 408 408 408 100
2010/02/19 409 409 409 409 100
2010/02/15 405 405 405 405 1,400
2010/02/10 407 407 407 407 100
2010/02/08 400 400 400 400 3,000
2010/02/05 400 400 400 400 2,000
2010/01/28 405 410 405 410 1,300
2010/01/27 411 411 403 403 700
2010/01/26 410 410 402 410 1,700
2010/01/25 405 405 403 403 1,100
2010/01/22 413 414 413 414 400
2010/01/21 416 416 416 416 1,800
2010/01/20 418 418 418 418 1,100
2010/01/19 418 418 418 418 600
2010/01/18 417 418 417 418 200
2010/01/14 418 418 418 418 100
2010/01/13 413 413 413 413 700
2010/01/12 413 413 405 405 2,200
2010/01/07 418 418 415 415 600
2010/01/06 415 439 415 439 1,500
2010/01/05 439 439 439 439 2,000
2010/01/04 415 439 415 439 300

このページの先頭へ