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
2024/03/28 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
2023/04/05 9,950 9,950 9,910 9,910 200
2023/04/04 9,950 9,950 9,950 9,950 100
2023/04/03 9,900 9,990 9,900 9,990 200
2023/03/30 9,830 9,850 9,830 9,850 700
2023/03/29 10,080 10,240 10,080 10,240 400
2023/03/28 10,250 10,270 10,250 10,270 200
2023/03/27 10,040 10,250 10,040 10,250 400
2023/03/23 10,090 10,100 10,090 10,100 200
2023/03/22 10,030 10,030 10,030 10,030 100
2023/03/20 10,050 10,050 10,030 10,030 200
2023/03/17 10,030 10,030 10,030 10,030 200
2023/03/15 10,030 10,030 10,030 10,030 100
2023/03/14 10,020 10,020 10,020 10,020 100
2023/03/10 10,000 10,000 10,000 10,000 100
2023/03/08 10,000 10,000 10,000 10,000 100
2023/02/28 10,000 10,000 9,970 9,970 200
2023/02/27 10,000 10,800 9,990 10,010 900
2023/02/24 9,980 9,980 9,980 9,980 100
2023/02/22 9,960 9,960 9,950 9,950 200
2023/02/21 9,960 9,960 9,960 9,960 100
2023/02/17 9,940 9,940 9,940 9,940 100
2023/02/13 9,900 9,900 9,900 9,900 100
2023/02/09 9,930 9,930 9,930 9,930 100
2023/02/07 9,900 9,900 9,900 9,900 100
2023/02/06 9,910 9,910 9,860 9,860 300
2023/02/03 9,920 9,920 9,920 9,920 100
2023/01/25 9,900 9,900 9,890 9,890 200
2023/01/24 9,960 9,960 9,960 9,960 100
2023/01/23 9,860 9,960 9,860 9,960 300
2023/01/20 9,940 9,940 9,940 9,940 100
2023/01/13 9,950 9,950 9,950 9,950 100
2023/01/12 9,900 9,920 9,900 9,920 200
2023/01/11 9,900 9,900 9,900 9,900 100
2023/01/06 9,860 9,860 9,860 9,860 100
2023/01/04 9,860 9,860 9,860 9,860 100

このページの先頭へ