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
2019/12/26 10,300 10,350 10,260 10,350 300
2019/12/25 10,250 10,250 10,250 10,250 300
2019/12/23 10,250 10,250 10,250 10,250 100
2019/12/19 10,260 10,260 10,260 10,260 100
2019/12/17 10,220 10,220 10,220 10,220 200
2019/12/16 10,250 10,250 10,210 10,240 500
2019/12/13 10,200 10,290 10,200 10,220 400
2019/12/12 10,300 10,300 10,200 10,200 500
2019/12/10 10,220 10,290 10,220 10,290 200
2019/12/09 10,290 10,290 10,220 10,220 300
2019/12/06 10,340 10,340 10,260 10,260 300
2019/12/05 10,260 10,260 10,260 10,260 100
2019/12/04 10,340 10,340 10,340 10,340 100
2019/12/03 10,300 10,300 10,300 10,300 100
2019/12/02 10,360 10,360 10,230 10,230 300
2019/11/26 10,210 10,290 10,210 10,290 300
2019/11/25 10,210 10,210 10,210 10,210 100
2019/11/22 10,350 10,350 10,320 10,320 200
2019/11/21 10,350 10,350 10,350 10,350 100
2019/11/20 10,200 10,200 10,200 10,200 200
2019/11/19 10,190 10,190 10,190 10,190 200
2019/11/18 10,210 10,210 10,200 10,200 300
2019/11/15 10,300 10,300 10,210 10,210 200
2019/11/12 10,280 10,280 10,250 10,250 200
2019/11/05 10,280 10,280 10,280 10,280 200
2019/10/31 10,350 10,350 10,350 10,350 100
2019/10/30 10,290 10,290 10,290 10,290 100
2019/10/29 10,280 10,280 10,280 10,280 100
2019/10/28 10,180 10,180 10,180 10,180 200
2019/10/25 10,180 10,180 10,180 10,180 100
2019/10/24 10,170 10,170 10,170 10,170 300
2019/10/23 10,170 10,170 10,170 10,170 100
2019/10/18 10,180 10,290 10,170 10,290 300
2019/10/17 10,320 10,320 10,180 10,180 500
2019/10/16 10,250 10,250 10,230 10,230 300
2019/10/15 10,240 10,240 10,240 10,240 100
2019/10/11 10,370 10,370 10,370 10,370 200
2019/10/10 10,240 10,240 10,210 10,210 300
2019/10/09 10,250 10,490 10,230 10,230 300
2019/10/08 10,220 10,230 10,220 10,230 300
2019/10/07 10,210 10,210 10,210 10,210 100
2019/10/04 10,280 10,280 10,280 10,280 100
2019/10/03 10,280 10,280 10,280 10,280 100
2019/10/02 10,300 10,300 10,300 10,300 100
2019/10/01 10,160 10,160 10,160 10,160 100
2019/09/27 10,280 10,280 10,280 10,280 100
2019/09/26 10,500 10,520 10,360 10,520 700
2019/09/25 10,490 10,500 10,490 10,500 200
2019/09/24 10,490 10,490 10,480 10,490 300
2019/09/20 10,400 10,450 10,350 10,350 600
2019/09/18 10,400 10,400 10,400 10,400 100
2019/09/11 10,490 10,490 10,490 10,490 100
2019/09/10 10,450 10,490 10,450 10,490 200
2019/09/09 10,360 10,360 10,350 10,350 200
2019/09/06 10,450 10,450 10,400 10,400 200
2019/09/05 10,490 10,490 10,490 10,490 200
2019/09/02 10,460 10,460 10,460 10,460 100
2019/08/30 10,380 10,380 10,380 10,380 100
2019/08/29 10,340 10,340 10,340 10,340 100
2019/08/28 10,320 10,320 10,310 10,310 200
2019/08/26 10,450 10,450 10,450 10,450 100
2019/08/23 10,450 10,450 10,450 10,450 100
2019/08/21 10,310 10,310 10,310 10,310 100
2019/08/20 10,450 10,450 10,450 10,450 300
2019/08/19 10,380 10,380 10,310 10,310 200
2019/08/16 10,380 10,380 10,380 10,380 100
2019/08/15 10,350 10,350 10,350 10,350 100
2019/08/14 10,380 10,380 10,380 10,380 100
2019/08/09 10,250 10,300 10,250 10,300 200
2019/08/08 10,300 10,300 10,300 10,300 100
2019/08/06 10,220 10,220 10,220 10,220 200
2019/08/05 10,300 10,300 10,300 10,300 100
2019/08/02 10,350 10,350 10,350 10,350 100
2019/07/31 10,350 10,350 10,240 10,240 200
2019/07/30 10,250 10,350 10,250 10,350 200
2019/07/29 10,410 10,410 10,400 10,400 200
2019/07/25 10,350 10,350 10,350 10,350 100
2019/07/24 10,300 10,300 10,300 10,300 100
2019/07/22 10,220 10,220 10,220 10,220 100
2019/07/16 10,250 10,250 10,250 10,250 100
2019/07/11 10,200 10,250 10,200 10,250 200
2019/07/05 10,200 10,200 10,200 10,200 200
2019/07/01 10,230 10,230 10,230 10,230 100
2019/06/28 10,400 10,400 10,400 10,400 100
2019/06/27 10,340 10,340 10,200 10,200 300
2019/06/26 10,270 10,280 10,270 10,280 200
2019/06/25 10,250 10,250 10,250 10,250 200
2019/06/24 10,200 10,200 10,200 10,200 100
2019/06/18 10,100 10,100 10,100 10,100 100
2019/06/17 10,150 10,150 10,150 10,150 200
2019/06/14 10,150 10,150 10,150 10,150 100
2019/06/13 10,110 10,110 10,110 10,110 100
2019/06/11 10,090 10,100 10,090 10,100 400
2019/06/10 10,090 10,090 10,090 10,090 100
2019/06/04 10,070 10,070 10,070 10,070 100
2019/06/03 10,090 10,090 10,090 10,090 300
2019/05/22 10,180 10,180 10,180 10,180 100
2019/05/20 10,090 10,090 10,090 10,090 100
2019/05/17 10,170 10,170 10,170 10,170 100
2019/05/16 10,050 10,050 10,050 10,050 100
2019/05/15 10,130 10,130 10,130 10,130 100
2019/05/14 10,020 10,020 10,020 10,020 100
2019/05/13 10,010 10,010 10,010 10,010 100
2019/05/09 10,010 10,130 10,010 10,130 700
2019/05/08 10,010 10,010 10,010 10,010 200
2019/05/07 10,050 10,050 10,050 10,050 200
2019/04/25 10,050 10,050 10,050 10,050 100
2019/04/24 10,050 10,050 10,050 10,050 100
2019/04/23 10,050 10,050 10,040 10,040 500
2019/04/22 10,180 10,180 10,070 10,070 200
2019/04/16 10,060 10,060 10,060 10,060 100
2019/04/15 10,080 10,080 10,060 10,060 300
2019/04/12 10,110 10,110 10,100 10,100 200
2019/04/10 10,100 10,100 10,100 10,100 100
2019/04/09 10,200 10,200 10,090 10,090 200
2019/04/08 10,100 10,100 10,100 10,100 100
2019/04/04 10,140 10,140 10,130 10,130 300
2019/04/03 10,140 10,140 10,140 10,140 100
2019/04/02 10,140 10,140 10,140 10,140 500
2019/03/29 10,140 10,140 10,140 10,140 100
2019/03/27 10,190 10,190 10,190 10,190 100
2019/03/26 10,500 10,500 10,490 10,490 600
2019/03/25 10,420 10,490 10,380 10,400 900
2019/03/22 10,400 10,400 10,400 10,400 100
2019/03/20 10,400 10,400 10,400 10,400 100
2019/03/19 10,350 10,350 10,300 10,300 200
2019/03/18 10,400 10,400 10,400 10,400 200
2019/03/15 10,400 10,400 10,400 10,400 100
2019/03/14 10,300 10,300 10,300 10,300 100
2019/03/12 10,410 10,420 10,410 10,420 200
2019/03/11 10,410 10,410 10,410 10,410 100
2019/03/08 10,300 10,300 10,250 10,250 500
2019/03/06 10,420 10,420 10,420 10,420 200
2019/03/05 10,260 10,260 10,260 10,260 100
2019/03/01 10,250 10,250 10,250 10,250 200
2019/02/27 10,300 10,300 10,300 10,300 400
2019/02/26 10,200 10,200 10,200 10,200 100
2019/02/25 10,290 10,290 10,290 10,290 100
2019/02/22 10,280 10,280 10,280 10,280 100
2019/02/20 10,190 10,190 10,190 10,190 100
2019/02/19 10,170 10,170 10,170 10,170 200
2019/02/18 10,290 10,290 10,290 10,290 100
2019/02/15 10,150 10,150 10,150 10,150 100
2019/02/14 10,290 10,290 10,290 10,290 100
2019/02/13 10,280 10,280 10,280 10,280 100
2019/02/06 10,280 10,280 10,280 10,280 100
2019/02/04 10,110 10,170 10,110 10,170 200
2019/02/01 10,150 10,150 10,150 10,150 100
2019/01/31 10,120 10,120 10,110 10,110 200
2019/01/30 10,200 10,200 10,200 10,200 100
2019/01/28 10,110 10,110 10,110 10,110 200
2019/01/22 10,110 10,110 10,110 10,110 100
2019/01/21 10,480 10,480 10,210 10,210 300
2019/01/18 10,180 10,180 10,180 10,180 100
2019/01/17 10,120 10,120 10,120 10,120 100
2019/01/11 10,200 10,200 10,200 10,200 100
2019/01/09 10,210 10,210 10,200 10,200 200
2019/01/08 10,190 10,200 10,190 10,200 300
2019/01/07 10,180 10,180 10,180 10,180 100
2019/01/04 10,180 10,180 10,180 10,180 100

このページの先頭へ