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
2020/12/28 9,540 9,540 9,540 9,540 100
2020/12/25 9,540 9,540 9,540 9,540 300
2020/12/23 9,600 9,770 9,540 9,540 400
2020/12/22 9,600 9,600 9,600 9,600 400
2020/12/21 9,610 9,610 9,600 9,600 200
2020/12/18 9,630 9,630 9,610 9,610 200
2020/12/16 9,650 9,650 9,650 9,650 100
2020/12/11 9,670 9,670 9,560 9,560 200
2020/12/10 9,720 9,720 9,720 9,720 100
2020/12/04 9,700 9,700 9,700 9,700 100
2020/11/25 9,630 9,630 9,630 9,630 100
2020/11/24 9,550 9,550 9,540 9,540 200
2020/11/20 9,550 9,550 9,550 9,550 200
2020/11/19 9,580 9,580 9,580 9,580 200
2020/11/17 9,700 9,700 9,700 9,700 100
2020/11/16 9,760 9,760 9,760 9,760 100
2020/11/12 9,640 9,760 9,610 9,760 500
2020/11/10 9,900 9,940 9,900 9,940 300
2020/11/06 9,560 9,600 9,560 9,600 200
2020/11/02 9,680 9,680 9,680 9,680 100
2020/10/30 9,830 9,830 9,680 9,680 200
2020/10/15 9,980 9,980 9,980 9,980 200
2020/10/14 9,940 9,950 9,940 9,950 300
2020/10/08 9,470 9,940 9,450 9,940 500
2020/10/05 9,700 9,700 9,700 9,700 100
2020/10/02 9,690 9,700 9,690 9,700 200
2020/09/29 9,690 9,690 9,690 9,690 100
2020/09/28 9,660 9,940 9,660 9,940 300
2020/09/25 9,900 9,950 9,900 9,950 400
2020/09/24 9,850 9,850 9,800 9,800 200
2020/09/23 9,800 9,800 9,800 9,800 300
2020/09/17 9,850 9,850 9,720 9,720 200
2020/09/16 9,710 9,710 9,710 9,710 100
2020/09/15 9,800 9,800 9,800 9,800 100
2020/09/14 9,600 9,600 9,600 9,600 100
2020/09/10 9,600 9,600 9,600 9,600 100
2020/09/03 9,700 9,700 9,700 9,700 100
2020/08/25 9,450 9,450 9,450 9,450 100
2020/08/21 9,700 9,700 9,700 9,700 100
2020/08/20 9,550 9,550 9,420 9,490 700
2020/08/14 9,500 9,500 9,500 9,500 100
2020/08/12 9,600 9,600 9,420 9,570 300
2020/08/07 9,410 9,410 9,410 9,410 200
2020/08/03 9,690 9,690 9,690 9,690 200
2020/07/31 9,490 9,490 9,490 9,490 200
2020/07/29 9,510 9,510 9,500 9,500 200
2020/07/28 9,510 9,510 9,510 9,510 100
2020/07/27 9,520 9,520 9,520 9,520 200
2020/07/22 9,520 9,520 9,520 9,520 200
2020/07/21 9,560 9,560 9,520 9,520 300
2020/07/16 9,520 9,520 9,510 9,510 200
2020/07/15 9,510 9,550 9,510 9,550 200
2020/07/14 9,620 9,620 9,620 9,620 100
2020/07/10 9,630 9,630 9,630 9,630 100
2020/07/06 9,630 9,630 9,630 9,630 100
2020/07/03 9,680 9,680 9,680 9,680 200
2020/07/01 9,840 9,840 9,840 9,840 100
2020/06/30 9,620 9,620 9,620 9,620 200
2020/06/29 9,700 9,700 9,700 9,700 100
2020/06/26 9,800 9,800 9,800 9,800 200
2020/06/24 9,800 9,800 9,800 9,800 100
2020/06/22 9,800 9,800 9,800 9,800 100
2020/06/19 9,980 9,980 9,980 9,980 200
2020/06/18 9,800 9,900 9,800 9,900 300
2020/06/12 9,590 9,590 9,590 9,590 100
2020/06/11 9,700 9,700 9,580 9,580 300
2020/06/10 9,700 9,700 9,700 9,700 100
2020/06/09 9,710 9,710 9,710 9,710 100
2020/06/08 9,870 9,870 9,870 9,870 100
2020/06/05 9,740 9,740 9,740 9,740 100
2020/06/03 9,730 9,880 9,730 9,880 500
2020/06/02 9,740 9,740 9,740 9,740 100
2020/06/01 9,730 9,730 9,730 9,730 100
2020/05/29 10,050 10,050 9,800 9,800 500
2020/05/28 10,040 10,040 10,040 10,040 200
2020/05/27 10,000 10,010 10,000 10,010 200
2020/05/26 9,970 9,970 9,970 9,970 100
2020/05/25 9,970 9,970 9,970 9,970 100
2020/05/19 9,970 9,970 9,970 9,970 200
2020/05/14 9,970 9,970 9,970 9,970 100
2020/05/13 9,960 9,960 9,960 9,960 100
2020/05/12 9,950 9,950 9,950 9,950 300
2020/05/11 9,680 9,800 9,680 9,800 200
2020/05/01 9,800 9,800 9,530 9,530 300
2020/04/30 9,510 9,800 9,500 9,800 400
2020/04/27 9,500 9,500 9,500 9,500 100
2020/04/23 9,580 9,580 9,490 9,490 700
2020/04/22 9,650 9,650 9,650 9,650 100
2020/04/21 9,680 9,680 9,650 9,650 300
2020/04/17 9,680 9,700 9,670 9,700 300
2020/04/16 9,870 9,870 9,870 9,870 100
2020/04/15 9,870 9,870 9,870 9,870 100
2020/04/14 9,800 9,800 9,800 9,800 100
2020/04/13 9,650 9,650 9,650 9,650 200
2020/04/09 9,660 9,660 9,660 9,660 100
2020/04/08 9,640 9,640 9,610 9,610 200
2020/04/07 9,850 9,850 9,640 9,640 200
2020/04/06 9,800 9,800 9,600 9,600 300
2020/04/02 9,810 9,810 9,790 9,790 400
2020/04/01 9,800 9,810 9,800 9,810 200
2020/03/30 10,000 10,000 9,980 9,990 500
2020/03/27 10,170 10,270 9,990 10,140 1,000
2020/03/26 10,060 10,160 10,060 10,160 200
2020/03/25 10,150 10,150 10,150 10,150 200
2020/03/24 10,100 10,230 10,100 10,230 200
2020/03/23 10,000 10,090 10,000 10,090 300
2020/03/19 10,000 10,000 10,000 10,000 600
2020/03/18 10,000 10,000 10,000 10,000 200
2020/03/17 9,800 9,900 9,800 9,900 200
2020/03/16 9,950 10,200 9,950 10,200 300
2020/03/13 9,990 9,990 9,850 9,900 700
2020/03/12 10,020 10,020 10,000 10,000 300
2020/03/11 10,000 10,250 10,000 10,250 300
2020/03/10 9,990 9,990 9,990 9,990 300
2020/03/09 10,020 10,100 9,980 10,100 900
2020/03/06 10,100 10,200 10,100 10,100 300
2020/03/05 10,190 10,190 10,160 10,160 200
2020/03/04 10,120 10,180 10,120 10,180 200
2020/03/03 10,100 10,190 10,100 10,120 300
2020/02/28 10,150 10,260 10,000 10,210 700
2020/02/27 10,280 10,280 10,200 10,200 1,000
2020/02/26 10,260 10,280 10,260 10,270 400
2020/02/25 10,300 10,300 10,300 10,300 200
2020/02/21 10,310 10,490 10,310 10,310 300
2020/02/20 10,400 10,400 10,310 10,310 200
2020/02/17 10,410 10,480 10,400 10,400 900
2020/02/13 10,310 10,380 10,300 10,380 300
2020/02/12 10,390 10,390 10,390 10,390 100
2020/02/10 10,300 10,390 10,300 10,390 300
2020/02/07 10,150 10,300 10,150 10,300 2,000
2020/02/06 10,370 10,450 10,370 10,450 300
2020/02/05 10,450 10,450 10,450 10,450 100
2020/02/04 10,450 10,450 10,450 10,450 100
2020/02/03 10,450 10,450 10,450 10,450 100
2020/01/30 10,400 10,450 10,360 10,450 300
2020/01/29 10,420 10,420 10,400 10,400 200
2020/01/28 10,430 10,430 10,430 10,430 100
2020/01/27 10,400 10,420 10,400 10,400 400
2020/01/24 10,480 10,480 10,400 10,400 300
2020/01/22 10,400 10,400 10,400 10,400 100
2020/01/21 10,480 10,480 10,480 10,480 100
2020/01/20 10,370 10,370 10,370 10,370 200
2020/01/17 10,370 10,370 10,370 10,370 200
2020/01/16 10,490 10,490 10,370 10,370 200
2020/01/14 10,450 10,450 10,400 10,400 200
2020/01/10 10,360 10,360 10,360 10,360 200
2020/01/08 10,400 10,400 10,400 10,400 200
2020/01/07 10,490 10,490 10,490 10,490 100

このページの先頭へ