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
2025/06/12 10,740 10,800 10,740 10,800 200
2025/06/11 10,750 10,750 10,750 10,750 100
2025/06/09 10,780 10,780 10,780 10,780 100
2025/06/06 10,780 10,780 10,780 10,780 200
2025/06/04 10,780 10,780 10,780 10,780 100
2025/05/30 10,740 10,820 10,740 10,820 200
2025/05/29 10,870 10,870 10,870 10,870 100
2025/05/23 10,980 10,980 10,980 10,980 100
2025/05/22 10,700 10,700 10,700 10,700 100
2025/05/20 10,690 10,690 10,690 10,690 100
2025/05/19 10,690 10,690 10,690 10,690 200
2025/05/15 10,800 10,800 10,690 10,690 300
2025/05/14 10,660 10,660 10,660 10,660 100
2025/05/13 10,650 10,650 10,650 10,650 100
2025/05/12 10,510 10,610 10,510 10,610 1,100
2025/05/09 10,700 10,700 10,700 10,700 100
2025/05/01 10,920 10,920 10,920 10,920 100
2025/04/30 10,910 10,920 10,910 10,920 200
2025/04/28 10,910 10,910 10,910 10,910 100
2025/04/25 10,900 10,900 10,900 10,900 100
2025/04/17 10,660 10,660 10,660 10,660 100
2025/04/16 10,680 10,680 10,660 10,660 200
2025/04/14 10,680 10,680 10,680 10,680 200
2025/04/07 10,700 10,700 10,620 10,620 300
2025/04/03 10,780 10,780 10,700 10,700 300
2025/04/02 10,880 10,880 10,780 10,780 300
2025/04/01 10,710 10,710 10,700 10,700 300
2025/03/28 10,530 11,150 10,530 11,150 900
2025/03/27 11,150 11,150 11,100 11,100 400
2025/03/26 11,160 11,160 11,160 11,160 100
2025/03/25 11,100 11,240 11,100 11,240 300
2025/03/24 11,240 11,240 11,010 11,030 600
2025/03/19 11,010 11,010 11,010 11,010 200
2025/03/18 11,150 11,190 11,010 11,010 400
2025/03/17 11,100 11,130 11,100 11,100 300
2025/03/14 11,100 11,100 11,100 11,100 300
2025/03/13 11,100 11,100 11,100 11,100 100
2025/03/12 11,090 11,100 11,090 11,100 400
2025/03/11 10,900 10,920 10,900 10,920 200
2025/03/07 11,080 11,080 11,080 11,080 200
2025/03/06 10,950 10,950 10,950 10,950 200
2025/03/04 10,870 10,890 10,870 10,890 200
2025/03/03 10,860 11,070 10,860 11,070 300
2025/02/28 10,900 10,900 10,860 10,860 200
2025/02/27 11,000 11,000 11,000 11,000 100
2025/02/25 11,050 11,050 11,050 11,050 200
2025/02/21 11,020 11,030 11,020 11,030 200
2025/02/18 11,150 11,150 11,150 11,150 100
2025/02/17 11,150 11,150 11,150 11,150 100
2025/02/14 11,010 11,010 11,010 11,010 100
2025/02/13 11,230 11,230 10,930 11,000 300
2025/02/12 10,950 10,950 10,950 10,950 200
2025/02/06 11,250 11,250 11,250 11,250 100
2025/02/05 11,310 11,310 11,000 11,000 400
2025/01/30 11,390 11,390 11,390 11,390 100
2025/01/29 11,270 11,270 11,270 11,270 100
2025/01/28 10,990 11,100 10,990 11,100 300
2025/01/27 10,890 10,900 10,890 10,900 200
2025/01/24 10,770 10,890 10,770 10,890 300
2025/01/23 10,750 10,750 10,750 10,750 100
2025/01/22 10,750 10,750 10,750 10,750 100
2025/01/20 10,730 10,730 10,730 10,730 100
2025/01/15 10,720 10,720 10,720 10,720 100
2025/01/14 10,720 10,720 10,720 10,720 200
2025/01/10 10,690 10,690 10,690 10,690 100
2025/01/06 10,690 10,690 10,690 10,690 100
2024/12/30 10,690 10,690 10,690 10,690 100
2024/12/27 10,680 10,780 10,680 10,780 200
2024/12/26 10,700 10,700 10,700 10,700 100
2024/12/25 10,670 10,670 10,670 10,670 100
2024/12/24 10,670 10,670 10,670 10,670 100
2024/12/23 10,670 10,680 10,670 10,680 300
2024/12/20 10,680 10,680 10,680 10,680 200
2024/12/19 10,690 10,690 10,690 10,690 100
2024/12/18 10,690 10,690 10,690 10,690 100
2024/12/16 10,700 10,700 10,690 10,690 300
2024/12/12 10,870 10,870 10,870 10,870 100
2024/12/11 10,650 10,650 10,650 10,650 300
2024/12/10 10,700 10,700 10,650 10,650 200
2024/12/09 10,650 10,700 10,650 10,700 500
2024/12/06 10,730 10,730 10,730 10,730 200
2024/12/05 10,710 10,740 10,700 10,740 300
2024/12/04 10,770 10,770 10,720 10,730 400
2024/12/03 10,730 10,740 10,730 10,740 200
2024/11/28 10,720 10,720 10,720 10,720 200
2024/11/25 10,680 10,800 10,680 10,800 200
2024/11/22 10,750 10,750 10,750 10,750 100
2024/11/21 10,800 10,850 10,800 10,850 200
2024/11/20 10,750 10,750 10,750 10,750 100
2024/11/13 10,750 10,750 10,750 10,750 200
2024/11/12 10,790 10,790 10,700 10,700 400
2024/11/11 10,790 10,790 10,790 10,790 100
2024/11/08 10,720 10,720 10,720 10,720 300
2024/11/07 10,710 10,710 10,710 10,710 100
2024/11/06 10,710 10,710 10,710 10,710 100
2024/10/30 10,720 10,720 10,710 10,710 600
2024/10/25 10,750 10,750 10,750 10,750 100
2024/10/24 10,690 10,690 10,690 10,690 100
2024/10/23 10,670 10,670 10,670 10,670 200
2024/10/22 10,670 10,670 10,670 10,670 100
2024/10/21 10,740 10,740 10,730 10,730 400
2024/10/18 10,880 10,880 10,880 10,880 100
2024/10/16 10,920 10,920 10,920 10,920 200
2024/10/15 10,620 10,920 10,620 10,920 200
2024/10/10 10,620 10,620 10,620 10,620 100
2024/10/09 10,660 10,660 10,610 10,610 200
2024/10/08 10,700 10,700 10,650 10,670 300
2024/10/03 10,620 10,620 10,620 10,620 100
2024/10/02 10,600 10,610 10,600 10,610 200
2024/09/30 10,850 10,850 10,600 10,600 300
2024/09/27 10,670 10,850 10,410 10,850 500
2024/09/26 11,290 11,300 11,200 11,200 300
2024/09/25 11,190 11,200 11,190 11,200 300
2024/09/24 11,100 11,100 11,100 11,100 200
2024/09/20 11,000 11,000 11,000 11,000 200
2024/09/19 11,100 11,100 11,100 11,100 100
2024/09/18 11,100 11,100 11,100 11,100 100
2024/09/17 11,110 11,130 11,110 11,130 200
2024/09/13 11,180 11,180 11,020 11,030 300
2024/09/11 11,000 11,000 11,000 11,000 200
2024/09/06 11,000 11,000 11,000 11,000 100
2024/09/05 11,180 11,180 11,170 11,170 200
2024/09/04 11,180 11,180 11,180 11,180 100
2024/09/03 10,880 10,880 10,880 10,880 200
2024/09/02 10,880 10,880 10,880 10,880 300
2024/08/30 10,890 10,890 10,890 10,890 200
2024/08/29 10,890 11,410 10,890 11,410 500
2024/08/28 11,000 11,000 10,730 10,880 600
2024/08/22 10,950 10,950 10,950 10,950 200
2024/08/21 10,800 10,800 10,800 10,800 100
2024/08/16 10,800 10,800 10,800 10,800 100
2024/08/15 10,880 10,880 10,880 10,880 200
2024/08/14 10,880 10,880 10,880 10,880 100
2024/08/13 10,850 10,850 10,850 10,850 100
2024/08/07 10,850 10,850 10,850 10,850 100
2024/08/06 10,500 10,650 10,500 10,650 300
2024/08/05 10,810 10,810 10,650 10,650 600
2024/08/02 10,870 10,870 10,850 10,850 200
2024/08/01 10,880 10,940 10,880 10,940 200
2024/07/30 10,830 10,900 10,830 10,900 400
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

このページの先頭へ