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
2026/06/17 995 995 982 984 400
2026/06/16 977 980 973 980 600
2026/06/15 1,010 1,010 977 977 1,200
2026/06/12 1,005 1,005 1,005 1,005 200
2026/06/11 1,000 1,000 1,000 1,000 200
2026/06/10 977 1,000 977 1,000 200
2026/06/09 962 992 962 992 500
2026/06/08 1,000 1,005 975 975 1,800
2026/06/05 1,007 1,007 977 1,005 1,700
2026/06/04 992 992 992 992 100
2026/06/03 988 1,002 988 998 1,600
2026/06/02 971 1,000 971 1,000 4,300
2026/06/01 962 962 956 956 400
2026/05/29 1,009 1,009 961 962 1,500
2026/05/27 1,026 1,028 995 995 5,500
2026/05/25 1,028 1,033 1,028 1,033 200
2026/05/22 1,036 1,036 1,009 1,028 2,800
2026/05/21 1,030 1,040 1,030 1,040 300
2026/05/20 1,016 1,028 1,016 1,028 300
2026/05/19 1,010 1,010 1,005 1,010 500
2026/05/18 1,011 1,011 1,010 1,010 400
2026/05/15 999 999 996 996 700
2026/05/14 987 993 987 993 300
2026/05/13 1,018 1,018 965 983 6,400
2026/05/12 999 1,018 999 1,018 900
2026/05/11 999 999 998 998 600
2026/05/07 973 999 958 999 1,700
2026/05/01 973 973 973 973 100
2026/04/30 973 973 973 973 300
2026/04/28 960 974 960 973 400
2026/04/27 1,003 1,003 940 961 5,100
2026/04/24 1,000 1,003 1,000 1,003 3,200
2026/04/23 1,001 1,001 995 995 300
2026/04/22 995 995 995 995 100
2026/04/21 1,011 1,011 1,010 1,010 200
2026/04/20 981 1,011 981 1,011 300
2026/04/17 1,011 1,011 981 981 400
2026/04/16 974 1,033 959 1,021 5,000
2026/04/15 1,011 1,016 963 979 8,700
2026/04/14 1,031 1,031 1,029 1,029 300
2026/04/13 1,010 1,038 1,009 1,031 5,700
2026/04/10 1,032 1,032 1,010 1,010 2,300
2026/04/09 1,038 1,050 1,030 1,031 4,700
2026/04/08 1,035 1,038 1,035 1,038 400
2026/04/07 1,021 1,021 1,021 1,021 100
2026/04/06 1,019 1,041 1,019 1,020 1,600
2026/04/03 1,000 1,019 1,000 1,019 2,700
2026/03/27 991 991 991 991 200
2026/03/26 990 1,000 990 992 89,900
2026/03/25 1,014 1,014 977 977 2,100
2026/03/24 997 1,014 989 1,014 3,300
2026/03/23 983 1,000 981 982 5,200
2026/03/19 988 993 983 983 800
2026/03/18 980 1,001 980 1,000 1,400
2026/03/17 982 999 980 980 2,300
2026/03/13 986 986 986 986 200
2026/03/12 987 987 987 987 400
2026/03/11 976 997 976 985 800
2026/03/10 968 990 968 981 700
2026/03/09 975 980 975 980 1,000
2026/03/05 961 961 960 960 400
2026/03/04 965 965 960 960 1,300
2026/03/03 980 981 951 980 7,500
2026/03/02 962 980 962 980 19,100
2026/02/27 970 972 962 972 1,800
2026/02/26 972 974 972 974 3,200
2026/02/25 980 985 969 982 4,500
2026/02/24 960 980 960 980 1,600
2026/02/20 960 964 953 958 2,500
2026/02/19 945 955 945 955 2,700
2026/02/18 964 964 923 939 21,600
2026/02/17 920 969 920 949 6,000
2026/02/16 890 1,020 888 920 74,800
2026/02/13 888 888 887 887 200
2026/02/12 897 898 889 889 600
2026/02/10 896 897 887 897 2,800
2026/02/09 906 925 895 897 4,700
2026/02/06 859 900 859 900 10,800
2026/02/05 850 856 846 850 3,700
2026/02/04 851 858 836 857 7,200
2026/02/03 831 851 831 851 9,900
2026/02/02 830 830 830 830 100
2026/01/30 825 826 825 826 400
2026/01/29 823 823 823 823 300
2026/01/28 816 825 816 825 1,100
2026/01/27 830 837 830 831 4,800
2026/01/26 831 838 810 828 6,200
2026/01/23 842 842 825 839 1,500
2026/01/22 830 844 826 827 1,600
2026/01/21 828 830 819 830 900
2026/01/20 825 828 825 828 900
2026/01/19 826 826 825 825 600
2026/01/16 822 825 820 825 1,000
2026/01/15 830 830 822 822 1,000
2026/01/14 821 830 821 830 1,900
2026/01/13 807 826 807 823 3,700
2026/01/09 806 807 805 807 1,800
2026/01/08 814 814 814 814 100
2026/01/07 809 816 808 816 900
2026/01/06 807 812 807 811 2,000
2026/01/05 807 823 807 813 500

このページの先頭へ