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
2020/12/30 575 575 569 569 200
2020/12/29 570 570 570 570 500
2020/12/28 571 572 570 570 1,000
2020/12/25 585 585 575 575 900
2020/12/23 572 575 572 575 700
2020/12/22 580 581 580 581 400
2020/12/21 580 580 580 580 100
2020/12/18 574 574 572 572 400
2020/12/16 575 575 574 574 400
2020/12/15 579 580 579 580 200
2020/12/14 585 587 577 577 600
2020/12/11 575 575 575 575 200
2020/12/10 565 565 565 565 200
2020/12/09 569 570 569 569 300
2020/12/07 570 570 570 570 100
2020/12/04 565 565 565 565 200
2020/12/03 565 565 565 565 100
2020/11/30 550 558 550 558 600
2020/11/27 571 571 558 558 400
2020/11/26 572 572 572 572 300
2020/11/25 567 572 567 572 600
2020/11/24 559 565 549 549 800
2020/11/20 549 555 549 555 500
2020/11/19 549 549 549 549 100
2020/11/18 549 549 548 548 200
2020/11/16 549 549 549 549 100
2020/11/12 536 546 526 526 800
2020/11/11 549 549 537 540 700
2020/11/09 546 546 546 546 700
2020/11/06 543 558 542 546 1,700
2020/11/05 546 547 543 543 400
2020/11/04 543 544 543 544 800
2020/10/30 540 540 538 538 200
2020/10/29 538 540 538 540 200
2020/10/27 533 533 523 523 1,300
2020/10/26 539 543 532 533 2,000
2020/10/23 541 541 539 539 400
2020/10/22 543 544 541 541 1,700
2020/10/20 540 545 535 543 2,800
2020/10/19 536 536 536 536 100
2020/10/16 533 534 533 534 300
2020/10/15 538 539 538 539 200
2020/10/14 530 530 530 530 100
2020/10/13 528 535 528 535 300
2020/10/12 530 530 530 530 100
2020/10/09 529 529 529 529 200
2020/10/08 531 532 529 529 400
2020/10/02 529 530 529 530 600
2020/09/30 528 528 528 528 200
2020/09/29 514 529 514 527 1,200
2020/09/28 538 545 537 545 4,200
2020/09/25 538 538 532 538 1,300
2020/09/24 508 538 508 535 700
2020/09/23 503 508 503 508 400
2020/09/18 534 535 521 521 2,400
2020/09/17 537 537 534 534 1,100
2020/09/16 535 538 535 537 700
2020/09/15 535 535 535 535 100
2020/09/14 524 538 524 538 400
2020/09/10 530 530 530 530 300
2020/09/09 538 538 536 536 200
2020/09/08 520 525 520 525 400
2020/09/07 524 530 523 530 700
2020/09/04 512 514 512 514 200
2020/09/01 512 512 512 512 200
2020/08/31 511 511 511 511 100
2020/08/26 511 511 511 511 100
2020/08/25 503 510 503 510 500
2020/08/24 512 512 502 502 200
2020/08/20 492 505 492 505 1,000
2020/08/13 512 512 512 512 100
2020/08/12 517 517 509 513 1,900
2020/08/11 499 500 491 499 900
2020/08/07 493 499 493 499 1,100
2020/08/06 489 496 485 485 900
2020/08/05 490 490 489 489 1,000
2020/08/04 490 490 490 490 1,600
2020/07/30 483 483 483 483 200
2020/07/22 476 476 476 476 300
2020/07/21 447 460 447 460 600
2020/07/16 447 447 447 447 100
2020/07/15 456 456 446 447 1,000
2020/07/14 450 450 450 450 200
2020/07/13 454 455 454 455 200
2020/07/10 447 451 447 451 500
2020/07/08 448 448 448 448 100
2020/07/07 448 448 448 448 200
2020/07/03 448 448 448 448 100
2020/06/30 447 447 447 447 1,200
2020/06/29 455 455 455 455 900
2020/06/26 468 468 468 468 100
2020/06/25 460 460 460 460 100
2020/06/23 457 457 457 457 100
2020/06/22 461 461 456 461 500
2020/06/19 462 462 461 461 900
2020/06/17 465 465 465 465 1,200
2020/06/16 477 484 465 465 3,400
2020/06/15 490 490 485 485 1,400
2020/06/12 489 490 489 490 1,700
2020/06/10 474 482 474 482 800
2020/06/09 491 491 483 483 2,000
2020/06/08 498 498 498 498 200
2020/06/05 484 499 484 499 800
2020/06/04 494 494 485 485 300
2020/06/03 494 494 494 494 200
2020/06/02 490 490 490 490 200
2020/06/01 490 490 482 482 200
2020/05/29 476 483 476 483 1,300
2020/05/28 480 488 479 487 1,100
2020/05/27 479 488 479 488 1,100
2020/05/26 475 524 475 495 1,300
2020/05/25 458 459 458 459 200
2020/05/19 447 473 447 473 400
2020/05/15 470 470 470 470 400
2020/05/14 471 471 468 469 800
2020/05/13 459 459 459 459 100
2020/05/12 449 456 449 455 1,400
2020/05/11 472 472 472 472 100
2020/05/08 444 450 444 450 400
2020/05/01 459 470 459 460 1,000
2020/04/30 458 458 440 445 15,900
2020/04/28 450 451 450 451 800
2020/04/27 458 458 450 450 1,100
2020/04/24 464 464 460 460 5,100
2020/04/23 447 447 447 447 3,100
2020/04/20 446 458 446 456 1,000
2020/04/15 458 465 458 465 1,000
2020/04/13 456 462 454 462 400
2020/04/10 494 494 487 490 1,200
2020/04/08 432 432 432 432 200
2020/04/07 433 433 433 433 100
2020/04/03 430 430 430 430 700
2020/04/02 444 452 444 444 2,000
2020/04/01 428 428 427 427 200
2020/03/31 428 429 428 429 200
2020/03/30 431 431 428 431 2,500
2020/03/27 432 433 431 431 500
2020/03/26 443 443 435 435 200
2020/03/25 459 459 451 459 400
2020/03/24 433 513 433 451 1,500
2020/03/23 435 435 432 433 1,700
2020/03/19 435 435 435 435 300
2020/03/17 428 428 428 428 100
2020/03/16 411 433 411 433 600
2020/03/13 472 472 403 424 10,800
2020/03/12 495 495 472 472 1,200
2020/03/11 490 490 490 490 100
2020/03/10 490 490 490 490 100
2020/03/09 500 500 480 491 3,900
2020/03/06 510 510 506 506 700
2020/03/04 513 516 506 506 400
2020/03/02 499 500 498 500 1,000
2020/02/28 519 520 509 509 2,900
2020/02/27 536 540 520 520 1,900
2020/02/26 537 537 517 534 59,300
2020/02/25 515 529 515 528 1,300
2020/02/18 535 535 529 529 1,400
2020/02/17 539 539 530 534 700
2020/02/14 529 532 529 531 700
2020/02/12 533 533 533 533 200
2020/02/10 533 533 533 533 200
2020/02/07 535 535 535 535 100
2020/02/04 539 539 531 531 700
2020/01/31 540 540 537 539 1,600
2020/01/30 530 542 528 530 3,000
2020/01/29 552 552 533 544 1,500
2020/01/28 534 549 533 543 3,300
2020/01/27 526 526 525 526 1,200
2020/01/24 526 526 526 526 600
2020/01/22 527 527 524 524 1,100
2020/01/21 530 530 530 530 100
2020/01/20 530 530 528 528 200
2020/01/17 527 527 527 527 200
2020/01/16 530 530 527 527 300
2020/01/15 524 524 524 524 500
2020/01/10 530 530 530 530 100
2020/01/09 530 533 524 524 800
2020/01/08 529 529 519 529 1,100
2020/01/07 520 520 515 517 900
2020/01/06 520 530 520 525 1,100

このページの先頭へ