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
2018/12/27 10,140 10,160 10,140 10,160 200
2018/12/26 10,140 10,140 10,140 10,140 200
2018/12/25 10,100 10,100 10,000 10,000 600
2018/12/21 10,050 10,060 10,050 10,050 500
2018/12/18 10,060 10,060 10,060 10,060 100
2018/12/17 10,060 10,060 10,060 10,060 100
2018/12/12 10,050 10,050 10,050 10,050 200
2018/12/10 10,070 10,070 10,070 10,070 400
2018/12/07 10,070 10,080 10,070 10,080 400
2018/11/29 10,110 10,110 10,110 10,110 100
2018/11/28 10,080 10,190 10,080 10,190 200
2018/11/27 10,090 10,160 10,090 10,160 400
2018/11/26 10,180 10,180 10,180 10,180 100
2018/11/21 10,100 10,100 10,090 10,090 200
2018/11/16 10,070 10,170 10,070 10,170 200
2018/11/13 10,100 10,200 10,040 10,040 400
2018/11/12 10,200 10,200 10,110 10,110 200
2018/11/07 10,250 10,250 10,150 10,150 200
2018/11/06 10,080 10,250 10,080 10,250 200
2018/11/02 10,150 10,150 10,150 10,150 100
2018/11/01 10,190 10,190 10,190 10,190 100
2018/10/26 10,220 10,220 10,220 10,220 100
2018/10/25 10,140 10,140 10,120 10,120 300
2018/10/22 10,240 10,240 10,130 10,130 200
2018/10/17 10,250 10,250 10,250 10,250 100
2018/10/16 10,100 10,100 10,100 10,100 200
2018/10/15 10,110 10,110 10,110 10,110 200
2018/10/11 10,130 10,130 10,110 10,110 300
2018/10/10 10,130 10,130 10,130 10,130 200
2018/10/05 10,200 10,200 10,200 10,200 100
2018/10/04 10,180 10,230 10,180 10,230 300
2018/10/03 10,390 10,390 10,390 10,390 100
2018/10/02 10,480 10,480 10,160 10,160 200
2018/09/28 10,500 10,500 10,500 10,500 100
2018/09/27 10,350 10,350 10,100 10,100 200
2018/09/26 10,170 10,170 10,100 10,100 400
2018/09/25 10,500 10,500 10,300 10,500 300
2018/09/21 10,400 10,500 10,400 10,500 700
2018/09/20 10,430 10,430 10,430 10,430 100
2018/09/19 10,300 10,400 10,210 10,400 500
2018/09/18 10,390 10,400 10,390 10,400 200
2018/09/13 10,360 10,360 10,360 10,360 100
2018/09/12 10,230 10,230 10,230 10,230 100
2018/09/11 10,200 10,200 10,200 10,200 100
2018/09/10 10,190 10,190 10,190 10,190 200
2018/09/07 10,160 10,160 10,160 10,160 200
2018/09/06 10,160 10,190 10,160 10,190 300
2018/09/03 10,150 10,150 10,150 10,150 100
2018/08/31 10,160 10,280 10,160 10,280 200
2018/08/30 10,160 10,160 10,160 10,160 200
2018/08/29 10,160 10,160 10,160 10,160 100
2018/08/27 10,200 10,200 10,160 10,160 200
2018/08/23 10,250 10,250 10,250 10,250 100
2018/08/21 10,240 10,240 10,240 10,240 100
2018/08/20 10,130 10,130 10,130 10,130 100
2018/08/17 10,200 10,200 10,200 10,200 200
2018/08/13 10,150 10,150 10,140 10,140 200
2018/08/08 10,150 10,150 10,150 10,150 100
2018/08/07 10,130 10,130 10,130 10,130 100
2018/08/06 10,200 10,200 10,200 10,200 100
2018/08/02 10,150 10,150 10,150 10,150 100
2018/08/01 10,150 10,150 10,150 10,150 100
2018/07/31 10,200 10,200 10,200 10,200 100
2018/07/30 10,140 10,140 10,130 10,130 200
2018/07/25 10,200 10,200 10,200 10,200 100
2018/07/24 10,120 10,120 10,120 10,120 100
2018/07/23 10,120 10,120 10,120 10,120 100
2018/07/20 10,180 10,180 10,120 10,120 400
2018/07/18 10,120 10,120 10,120 10,120 100
2018/07/17 10,190 10,190 10,140 10,140 400
2018/07/12 10,120 10,120 10,120 10,120 100
2018/07/06 10,170 10,170 10,170 10,170 100
2018/07/04 10,190 10,190 10,190 10,190 100
2018/07/03 10,110 10,110 10,110 10,110 100
2018/07/02 10,120 10,180 10,110 10,180 300
2018/06/28 10,180 10,180 10,180 10,180 100
2018/06/27 10,110 10,110 10,110 10,110 100
2018/06/19 10,110 10,110 10,110 10,110 100
2018/06/18 10,100 10,100 10,100 10,100 200
2018/06/14 10,100 10,100 10,100 10,100 200
2018/06/13 10,090 10,200 10,090 10,200 400
2018/06/11 10,180 10,180 10,180 10,180 100
2018/06/07 10,140 10,150 10,140 10,150 200
2018/06/05 10,140 10,140 10,090 10,090 200
2018/06/01 10,140 10,140 10,140 10,140 100
2018/05/31 10,100 10,100 10,100 10,100 200
2018/05/30 10,090 10,090 10,090 10,090 100
2018/05/25 10,100 10,100 10,100 10,100 100
2018/05/23 10,100 10,100 10,100 10,100 100
2018/05/22 10,100 10,100 10,100 10,100 100
2018/05/17 10,070 10,070 10,070 10,070 100
2018/05/15 10,070 10,070 10,070 10,070 100
2018/05/14 10,140 10,150 10,140 10,150 300
2018/05/11 10,140 10,140 10,090 10,090 400
2018/05/08 10,140 10,140 10,140 10,140 100
2018/05/07 10,130 10,130 10,080 10,080 300
2018/05/02 10,080 10,080 10,080 10,080 100
2018/04/27 10,100 10,100 10,100 10,100 100
2018/04/25 10,180 10,180 10,080 10,080 300
2018/04/24 10,150 10,150 10,100 10,100 300
2018/04/23 10,100 10,100 10,100 10,100 100
2018/04/19 10,070 10,070 10,070 10,070 100
2018/04/09 10,130 10,130 10,130 10,130 100
2018/04/06 10,140 10,140 10,010 10,010 200
2018/04/05 10,010 10,010 10,010 10,010 200
2018/04/04 10,030 10,030 10,030 10,030 300
2018/04/02 10,050 10,050 10,050 10,050 100
2018/03/30 10,110 10,110 10,100 10,100 200
2018/03/28 9,820 10,000 9,820 10,000 300
2018/03/27 10,000 10,150 10,000 10,150 1,200
2018/03/26 10,150 10,150 10,150 10,150 100
2018/03/23 10,250 10,250 10,180 10,180 200
2018/03/22 10,250 10,250 10,180 10,180 300
2018/03/20 10,260 10,260 10,260 10,260 100
2018/03/19 10,260 10,260 10,260 10,260 100
2018/03/15 10,240 10,240 10,240 10,240 100
2018/03/14 10,150 10,200 10,150 10,200 200
2018/03/12 10,190 10,190 10,120 10,120 200
2018/03/08 10,190 10,190 10,190 10,190 100
2018/03/05 10,190 10,190 10,190 10,190 100
2018/03/02 10,100 10,100 10,100 10,100 100
2018/03/01 10,200 10,200 10,100 10,100 200
2018/02/28 10,200 10,200 10,200 10,200 100
2018/02/27 10,260 10,270 10,260 10,270 200
2018/02/26 10,260 10,260 10,260 10,260 100
2018/02/20 10,190 10,190 10,190 10,190 100
2018/02/16 10,260 10,260 10,260 10,260 200
2018/02/15 10,070 10,200 10,070 10,200 400
2018/02/14 10,190 10,190 10,190 10,190 100
2018/02/09 10,050 10,130 10,050 10,130 400
2018/02/07 10,150 10,150 10,150 10,150 100
2018/02/06 10,050 10,260 10,000 10,070 800
2018/02/05 10,100 10,250 10,100 10,250 500
2018/02/01 10,100 10,100 10,100 10,100 100
2018/01/31 10,120 10,120 10,120 10,120 100
2018/01/30 10,270 10,270 10,270 10,270 100
2018/01/29 10,100 10,160 10,100 10,160 200
2018/01/24 10,080 10,100 10,080 10,100 200
2018/01/23 10,090 10,090 10,060 10,060 400
2018/01/22 10,050 10,050 10,050 10,050 100
2018/01/19 10,050 10,050 10,050 10,050 200
2018/01/16 10,050 10,050 10,050 10,050 100
2018/01/15 10,070 10,070 10,070 10,070 200
2018/01/12 10,090 10,090 10,090 10,090 100
2018/01/11 10,090 10,090 10,090 10,090 100
2018/01/10 10,070 10,090 10,070 10,090 300
2018/01/09 10,040 10,060 10,030 10,040 600
2018/01/05 10,080 10,080 10,060 10,060 300

このページの先頭へ