中日本興業(9643)の株価時系列情報
中日本興業(9643)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 |
---|---|---|---|---|---|
2024/07/26 | 10,810 | 10,810 | 10,810 | 10,810 | 200 |
2024/07/23 | 10,810 | 10,870 | 10,810 | 10,810 | 300 |
2024/07/19 | 10,840 | 10,840 | 10,840 | 10,840 | 200 |
2024/07/18 | 10,850 | 10,950 | 10,850 | 10,950 | 200 |
2024/07/11 | 10,970 | 10,970 | 10,850 | 10,850 | 300 |
2024/07/10 | 10,920 | 10,920 | 10,920 | 10,920 | 100 |
2024/07/08 | 10,870 | 10,870 | 10,800 | 10,810 | 400 |
2024/07/05 | 10,800 | 10,800 | 10,780 | 10,790 | 300 |
2024/07/03 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
2024/06/24 | 10,710 | 10,710 | 10,710 | 10,710 | 200 |
2024/06/21 | 10,930 | 10,930 | 10,930 | 10,930 | 100 |
2024/06/18 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
2024/06/14 | 10,870 | 10,870 | 10,870 | 10,870 | 100 |
2024/06/13 | 10,760 | 10,760 | 10,760 | 10,760 | 400 |
2024/06/12 | 10,770 | 10,870 | 10,770 | 10,870 | 200 |
2024/06/11 | 10,760 | 10,760 | 10,760 | 10,760 | 100 |
2024/06/10 | 10,810 | 10,810 | 10,760 | 10,760 | 400 |
2024/06/07 | 10,850 | 10,850 | 10,850 | 10,850 | 100 |
2024/06/06 | 10,900 | 10,900 | 10,880 | 10,880 | 200 |
2024/06/05 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
2024/05/31 | 10,700 | 10,770 | 10,700 | 10,770 | 300 |
2024/05/27 | 10,970 | 10,970 | 10,700 | 10,700 | 600 |
2024/05/23 | 10,800 | 10,800 | 10,700 | 10,700 | 300 |
2024/05/22 | 10,850 | 10,850 | 10,850 | 10,850 | 100 |
2024/05/21 | 10,930 | 10,930 | 10,930 | 10,930 | 100 |
2024/05/20 | 10,930 | 10,930 | 10,930 | 10,930 | 100 |
2024/05/16 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2024/05/15 | 10,970 | 10,970 | 10,650 | 10,650 | 500 |
2024/05/13 | 10,930 | 10,930 | 10,930 | 10,930 | 100 |
2024/05/10 | 10,670 | 10,670 | 10,670 | 10,670 | 200 |
2024/05/09 | 10,660 | 10,660 | 10,660 | 10,660 | 100 |
2024/05/08 | 10,670 | 10,670 | 10,660 | 10,670 | 600 |
2024/05/07 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2024/05/02 | 10,940 | 10,940 | 10,660 | 10,660 | 400 |
2024/04/30 | 10,660 | 10,660 | 10,660 | 10,660 | 200 |
2024/04/24 | 10,730 | 10,730 | 10,730 | 10,730 | 100 |
2024/04/22 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2024/04/19 | 10,730 | 10,730 | 10,730 | 10,730 | 100 |
2024/04/18 | 10,730 | 10,730 | 10,730 | 10,730 | 100 |
2024/04/16 | 10,750 | 10,990 | 10,750 | 10,750 | 600 |
2024/04/15 | 10,750 | 10,750 | 10,750 | 10,750 | 200 |
2024/04/12 | 10,990 | 10,990 | 10,750 | 10,750 | 300 |
2024/04/11 | 10,730 | 10,730 | 10,730 | 10,730 | 200 |
2024/04/08 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
2024/04/04 | 10,780 | 10,780 | 10,650 | 10,670 | 600 |
2024/04/03 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2024/04/02 | 10,700 | 10,750 | 10,680 | 10,680 | 500 |
2024/03/29 | 10,650 | 10,650 | 10,650 | 10,650 | 200 |
2024/03/28 | 10,510 | 10,890 | 10,210 | 10,890 | 1,200 |
2024/03/27 | 11,410 | 11,410 | 11,380 | 11,380 | 400 |
2024/03/26 | 11,110 | 11,150 | 11,110 | 11,110 | 700 |
2024/03/25 | 11,300 | 11,400 | 11,300 | 11,400 | 400 |
2024/03/22 | 11,390 | 11,390 | 11,300 | 11,300 | 300 |
2024/03/21 | 11,510 | 11,510 | 11,400 | 11,400 | 300 |
2024/03/19 | 11,350 | 11,390 | 11,350 | 11,390 | 200 |
2024/03/18 | 11,390 | 11,390 | 11,300 | 11,300 | 800 |
2024/03/15 | 11,090 | 11,090 | 11,090 | 11,090 | 200 |
2024/03/14 | 11,020 | 11,060 | 11,020 | 11,060 | 200 |
2024/03/13 | 11,060 | 11,060 | 11,060 | 11,060 | 200 |
2024/03/12 | 11,150 | 11,150 | 11,150 | 11,150 | 100 |
2024/03/08 | 11,150 | 11,150 | 11,150 | 11,150 | 200 |
2024/03/07 | 11,010 | 11,140 | 11,010 | 11,140 | 200 |
2024/03/06 | 11,050 | 11,050 | 11,010 | 11,010 | 500 |
2024/03/05 | 11,100 | 11,110 | 11,100 | 11,110 | 200 |
2024/03/04 | 11,150 | 11,150 | 11,110 | 11,110 | 400 |
2024/03/01 | 11,150 | 11,150 | 11,150 | 11,150 | 200 |
2024/02/28 | 11,140 | 11,140 | 11,140 | 11,140 | 400 |
2024/02/26 | 10,890 | 10,890 | 10,890 | 10,890 | 200 |
2024/02/22 | 11,150 | 11,150 | 11,150 | 11,150 | 100 |
2024/02/21 | 10,860 | 10,860 | 10,850 | 10,850 | 400 |
2024/02/20 | 11,000 | 11,000 | 11,000 | 11,000 | 100 |
2024/02/19 | 10,860 | 10,860 | 10,860 | 10,860 | 300 |
2024/02/16 | 10,870 | 10,870 | 10,870 | 10,870 | 200 |
2024/02/15 | 10,710 | 11,000 | 10,710 | 11,000 | 500 |
2024/02/14 | 11,000 | 11,000 | 11,000 | 11,000 | 200 |
2024/02/13 | 11,450 | 11,490 | 11,450 | 11,490 | 200 |
2024/02/09 | 11,100 | 11,300 | 11,100 | 11,300 | 200 |
2024/02/07 | 11,300 | 11,300 | 11,300 | 11,300 | 200 |
2024/02/05 | 11,190 | 11,190 | 11,190 | 11,190 | 100 |
2024/02/02 | 11,200 | 11,200 | 10,900 | 11,190 | 300 |
2024/02/01 | 11,000 | 11,000 | 11,000 | 11,000 | 100 |
2024/01/31 | 10,950 | 10,950 | 10,950 | 10,950 | 100 |
2024/01/30 | 10,950 | 10,950 | 10,950 | 10,950 | 200 |
2024/01/29 | 10,950 | 10,950 | 10,950 | 10,950 | 100 |
2024/01/26 | 10,650 | 10,650 | 10,650 | 10,650 | 200 |
2024/01/25 | 10,950 | 10,950 | 10,950 | 10,950 | 100 |
2024/01/19 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2024/01/18 | 10,650 | 10,940 | 10,640 | 10,650 | 400 |
2024/01/17 | 10,650 | 10,650 | 10,650 | 10,650 | 200 |
2024/01/16 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2024/01/15 | 10,650 | 10,650 | 10,600 | 10,650 | 300 |
2024/01/12 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2024/01/11 | 10,600 | 10,650 | 10,600 | 10,650 | 200 |
2024/01/09 | 10,630 | 10,650 | 10,630 | 10,650 | 300 |
2024/01/05 | 10,600 | 10,600 | 10,430 | 10,500 | 600 |
2024/01/04 | 10,580 | 10,580 | 10,580 | 10,580 | 200 |
2023/12/29 | 10,580 | 10,580 | 10,580 | 10,580 | 100 |
2023/12/28 | 10,570 | 10,570 | 10,570 | 10,570 | 100 |
2023/12/27 | 10,420 | 10,420 | 10,420 | 10,420 | 200 |
2023/12/22 | 10,400 | 10,400 | 10,400 | 10,400 | 700 |
2023/12/21 | 10,450 | 10,450 | 10,450 | 10,450 | 100 |
2023/12/19 | 10,550 | 10,550 | 10,550 | 10,550 | 100 |
2023/12/18 | 10,550 | 10,550 | 10,550 | 10,550 | 100 |
2023/12/15 | 10,500 | 10,500 | 10,500 | 10,500 | 200 |
2023/12/11 | 10,450 | 10,450 | 10,450 | 10,450 | 300 |
2023/12/06 | 10,750 | 10,750 | 10,560 | 10,560 | 200 |
2023/12/04 | 10,450 | 10,450 | 10,450 | 10,450 | 300 |
2023/11/17 | 10,400 | 10,400 | 10,400 | 10,400 | 100 |
2023/11/15 | 10,300 | 10,300 | 10,210 | 10,210 | 300 |
2023/11/10 | 10,300 | 10,300 | 10,300 | 10,300 | 100 |
2023/11/09 | 10,350 | 10,350 | 10,350 | 10,350 | 100 |
2023/10/31 | 10,250 | 10,250 | 10,120 | 10,120 | 200 |
2023/10/23 | 10,250 | 10,280 | 10,250 | 10,280 | 300 |
2023/10/20 | 10,550 | 10,550 | 10,550 | 10,550 | 100 |
2023/10/16 | 10,550 | 10,550 | 10,550 | 10,550 | 300 |
2023/10/13 | 10,850 | 10,850 | 10,850 | 10,850 | 100 |
2023/10/12 | 10,850 | 10,850 | 10,850 | 10,850 | 100 |
2023/10/11 | 10,900 | 10,900 | 10,850 | 10,850 | 200 |
2023/10/10 | 10,600 | 10,600 | 10,600 | 10,600 | 200 |
2023/10/06 | 10,260 | 10,390 | 10,260 | 10,390 | 200 |
2023/10/05 | 10,200 | 10,200 | 10,200 | 10,200 | 200 |
2023/10/04 | 10,270 | 10,270 | 10,200 | 10,200 | 200 |
2023/10/02 | 10,260 | 10,260 | 10,260 | 10,260 | 100 |
2023/09/28 | 9,960 | 10,240 | 9,840 | 10,050 | 1,000 |
2023/09/27 | 11,700 | 11,700 | 10,750 | 10,800 | 400 |
2023/09/26 | 11,900 | 11,900 | 10,640 | 11,700 | 400 |
2023/09/25 | 10,740 | 10,740 | 10,710 | 10,710 | 200 |
2023/09/22 | 10,640 | 10,650 | 10,640 | 10,650 | 300 |
2023/09/21 | 10,640 | 10,640 | 10,440 | 10,440 | 400 |
2023/09/19 | 10,630 | 10,630 | 10,630 | 10,630 | 100 |
2023/09/15 | 10,590 | 10,630 | 10,500 | 10,630 | 300 |
2023/09/13 | 10,430 | 10,430 | 10,430 | 10,430 | 200 |
2023/09/12 | 10,430 | 10,430 | 10,430 | 10,430 | 200 |
2023/09/11 | 10,370 | 10,430 | 10,370 | 10,430 | 200 |
2023/09/08 | 10,500 | 10,600 | 10,500 | 10,600 | 300 |
2023/09/07 | 10,500 | 10,500 | 10,500 | 10,500 | 200 |
2023/09/06 | 10,450 | 10,450 | 10,450 | 10,450 | 100 |
2023/09/05 | 10,380 | 10,440 | 10,380 | 10,440 | 200 |
2023/09/04 | 10,450 | 10,450 | 10,340 | 10,440 | 400 |
2023/09/01 | 10,310 | 10,450 | 10,310 | 10,450 | 400 |
2023/08/31 | 10,310 | 10,490 | 10,310 | 10,490 | 200 |
2023/08/30 | 10,340 | 10,530 | 10,340 | 10,530 | 300 |
2023/08/29 | 10,310 | 10,310 | 10,310 | 10,310 | 100 |
2023/08/25 | 10,300 | 10,300 | 10,300 | 10,300 | 100 |
2023/08/24 | 10,300 | 10,300 | 10,300 | 10,300 | 100 |
2023/08/22 | 10,220 | 10,220 | 10,220 | 10,220 | 100 |
2023/08/18 | 10,250 | 10,300 | 10,250 | 10,300 | 200 |
2023/08/17 | 10,290 | 10,290 | 10,250 | 10,250 | 200 |
2023/08/16 | 10,200 | 10,200 | 10,200 | 10,200 | 100 |
2023/08/15 | 10,420 | 10,420 | 10,110 | 10,120 | 500 |
2023/08/14 | 10,310 | 10,310 | 10,310 | 10,310 | 200 |
2023/08/02 | 10,440 | 10,450 | 10,440 | 10,450 | 200 |
2023/08/01 | 10,290 | 10,300 | 10,290 | 10,300 | 200 |
2023/07/31 | 10,260 | 10,260 | 10,260 | 10,260 | 100 |
2023/07/25 | 10,270 | 10,290 | 10,270 | 10,290 | 200 |
2023/07/24 | 10,280 | 10,280 | 10,260 | 10,260 | 200 |
2023/07/20 | 10,250 | 10,250 | 10,250 | 10,250 | 100 |
2023/07/19 | 10,200 | 10,200 | 10,110 | 10,110 | 200 |
2023/07/12 | 10,020 | 10,020 | 10,020 | 10,020 | 300 |
2023/07/10 | 10,290 | 10,290 | 10,290 | 10,290 | 100 |
2023/07/06 | 10,120 | 10,200 | 10,120 | 10,200 | 200 |
2023/07/04 | 10,090 | 10,120 | 10,090 | 10,120 | 400 |
2023/07/03 | 10,090 | 10,090 | 10,090 | 10,090 | 100 |
2023/06/30 | 10,050 | 10,050 | 10,050 | 10,050 | 100 |
2023/06/28 | 10,060 | 10,060 | 10,060 | 10,060 | 100 |
2023/06/23 | 10,050 | 10,050 | 10,050 | 10,050 | 100 |
2023/06/22 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
2023/06/20 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
2023/06/19 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
2023/06/15 | 10,040 | 10,040 | 10,040 | 10,040 | 100 |
2023/06/14 | 9,970 | 9,970 | 9,970 | 9,970 | 100 |
2023/06/09 | 10,060 | 10,060 | 10,060 | 10,060 | 200 |
2023/06/08 | 9,960 | 9,980 | 9,960 | 9,980 | 200 |
2023/06/06 | 10,080 | 10,080 | 10,080 | 10,080 | 100 |
2023/06/05 | 10,080 | 10,080 | 10,080 | 10,080 | 100 |
2023/06/01 | 10,070 | 10,070 | 10,070 | 10,070 | 100 |
2023/05/30 | 9,920 | 9,920 | 9,920 | 9,920 | 100 |
2023/05/29 | 9,950 | 10,000 | 9,910 | 9,920 | 500 |
2023/05/26 | 9,930 | 9,930 | 9,930 | 9,930 | 100 |
2023/05/25 | 9,950 | 9,950 | 9,950 | 9,950 | 100 |
2023/05/24 | 9,940 | 9,970 | 9,940 | 9,970 | 300 |
2023/05/23 | 9,970 | 9,970 | 9,950 | 9,950 | 200 |
2023/05/19 | 9,930 | 9,940 | 9,930 | 9,940 | 200 |
2023/05/17 | 9,960 | 9,960 | 9,920 | 9,920 | 200 |
2023/05/15 | 9,910 | 9,910 | 9,910 | 9,910 | 100 |
2023/05/12 | 9,970 | 9,970 | 9,920 | 9,920 | 200 |
2023/05/11 | 9,980 | 9,980 | 9,980 | 9,980 | 100 |
2023/05/10 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2023/05/09 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2023/05/08 | 9,880 | 9,880 | 9,880 | 9,880 | 100 |
2023/05/01 | 9,980 | 10,000 | 9,980 | 10,000 | 300 |
2023/04/27 | 9,900 | 9,900 | 9,900 | 9,900 | 100 |
2023/04/24 | 9,930 | 9,930 | 9,930 | 9,930 | 100 |
2023/04/18 | 9,980 | 9,980 | 9,980 | 9,980 | 100 |
2023/04/17 | 9,990 | 9,990 | 9,990 | 9,990 | 100 |
2023/04/14 | 9,860 | 9,990 | 9,860 | 9,990 | 200 |
2023/04/13 | 9,890 | 9,890 | 9,890 | 9,890 | 100 |
2023/04/11 | 9,900 | 9,900 | 9,890 | 9,890 | 200 |
2023/04/10 | 9,950 | 9,950 | 9,950 | 9,950 | 100 |
2023/04/07 | 9,910 | 9,910 | 9,910 | 9,910 | 200 |