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
2021/12/28 9,680 9,680 9,620 9,620 200
2021/12/27 9,680 9,690 9,680 9,690 200
2021/12/24 9,620 9,620 9,620 9,620 100
2021/12/23 9,620 9,620 9,620 9,620 100
2021/12/22 9,620 9,620 9,620 9,620 100
2021/12/21 9,630 9,630 9,630 9,630 100
2021/12/20 9,720 9,720 9,640 9,640 300
2021/12/17 9,700 9,700 9,640 9,640 300
2021/12/16 9,700 9,700 9,700 9,700 100
2021/12/10 9,640 9,720 9,640 9,720 300
2021/12/07 9,710 9,730 9,710 9,730 300
2021/12/03 9,780 9,780 9,780 9,780 100
2021/12/02 9,700 9,700 9,630 9,630 200
2021/12/01 9,610 9,610 9,610 9,610 100
2021/11/30 9,650 9,690 9,650 9,690 200
2021/11/29 9,650 9,650 9,650 9,650 100
2021/11/26 9,670 9,670 9,670 9,670 100
2021/11/25 9,700 9,700 9,700 9,700 300
2021/11/24 9,670 9,670 9,670 9,670 100
2021/11/19 9,800 9,800 9,800 9,800 100
2021/11/17 9,650 9,650 9,650 9,650 200
2021/11/11 9,700 9,700 9,650 9,700 400
2021/11/10 9,700 9,700 9,700 9,700 100
2021/11/05 9,650 9,650 9,650 9,650 200
2021/11/04 9,650 9,650 9,650 9,650 100
2021/11/02 9,700 9,700 9,700 9,700 100
2021/11/01 9,700 9,700 9,650 9,700 300
2021/10/29 9,700 9,700 9,700 9,700 200
2021/10/28 9,730 9,730 9,730 9,730 100
2021/10/25 9,720 9,730 9,720 9,730 200
2021/10/22 9,720 9,720 9,720 9,720 300
2021/10/21 9,710 9,710 9,710 9,710 100
2021/10/20 9,710 9,710 9,710 9,710 100
2021/10/19 9,720 9,720 9,710 9,710 300
2021/10/15 9,710 9,710 9,710 9,710 200
2021/10/13 9,710 9,710 9,710 9,710 200
2021/10/12 9,720 9,720 9,720 9,720 200
2021/10/11 9,800 9,800 9,740 9,780 300
2021/10/08 9,930 9,930 9,740 9,740 200
2021/10/07 9,780 9,780 9,780 9,780 200
2021/10/05 9,780 9,780 9,780 9,780 100
2021/10/04 9,700 9,700 9,700 9,700 200
2021/09/30 9,670 9,670 9,670 9,670 100
2021/09/29 9,920 9,920 9,620 9,650 800
2021/09/28 9,990 9,990 9,930 9,990 500
2021/09/27 9,980 9,980 9,980 9,980 200
2021/09/24 9,920 9,920 9,920 9,920 100
2021/09/22 9,980 9,980 9,920 9,920 400
2021/09/17 9,910 9,910 9,910 9,910 400
2021/09/16 9,930 9,930 9,930 9,930 100
2021/09/15 9,990 10,000 9,990 10,000 200
2021/09/13 9,880 9,880 9,880 9,880 100
2021/09/08 9,920 9,920 9,920 9,920 100
2021/09/06 9,880 9,880 9,880 9,880 200
2021/09/01 9,880 9,880 9,880 9,880 100
2021/08/31 9,870 9,870 9,870 9,870 100
2021/08/30 9,870 9,870 9,870 9,870 300
2021/08/26 10,000 10,000 10,000 10,000 300
2021/08/25 9,980 9,980 9,980 9,980 100
2021/08/24 9,970 9,970 9,970 9,970 100
2021/08/17 9,940 9,940 9,940 9,940 100
2021/08/11 9,940 9,940 9,940 9,940 100
2021/08/05 9,810 9,810 9,810 9,810 200
2021/08/03 9,780 9,780 9,780 9,780 100
2021/07/29 9,760 9,800 9,760 9,800 200
2021/07/28 9,760 9,760 9,760 9,760 200
2021/07/21 9,740 9,740 9,740 9,740 100
2021/07/19 9,720 9,720 9,720 9,720 300
2021/07/15 9,800 9,800 9,800 9,800 100
2021/07/14 9,900 9,900 9,800 9,800 200
2021/07/13 9,900 9,900 9,900 9,900 100
2021/07/05 9,900 9,900 9,900 9,900 100
2021/07/02 9,900 9,900 9,900 9,900 100
2021/07/01 9,900 9,900 9,900 9,900 100
2021/06/30 9,900 9,900 9,900 9,900 200
2021/06/25 9,950 9,950 9,950 9,950 100
2021/06/23 9,950 9,950 9,950 9,950 100
2021/06/18 9,970 9,970 9,970 9,970 100
2021/06/17 9,960 9,960 9,960 9,960 100
2021/06/15 9,750 9,750 9,750 9,750 100
2021/06/14 9,750 9,750 9,750 9,750 100
2021/06/09 9,760 9,760 9,760 9,760 200
2021/06/08 9,960 9,970 9,960 9,970 200
2021/06/07 9,890 9,890 9,890 9,890 100
2021/05/31 9,660 9,660 9,660 9,660 100
2021/05/28 9,660 9,660 9,660 9,660 200
2021/05/20 9,670 9,670 9,640 9,640 200
2021/05/19 9,670 9,670 9,670 9,670 100
2021/05/14 9,640 9,640 9,640 9,640 100
2021/05/10 9,660 9,660 9,660 9,660 100
2021/05/06 9,670 9,670 9,660 9,660 200
2021/04/21 9,660 9,660 9,660 9,660 200
2021/04/19 9,660 9,660 9,660 9,660 100
2021/04/16 9,660 9,660 9,660 9,660 100
2021/04/15 9,780 9,790 9,780 9,790 200
2021/04/13 9,700 9,700 9,700 9,700 100
2021/04/09 9,640 9,640 9,640 9,640 100
2021/04/08 9,620 9,620 9,620 9,620 100
2021/04/07 9,620 9,620 9,620 9,620 100
2021/04/05 9,620 9,620 9,620 9,620 100
2021/03/30 9,550 9,550 9,510 9,530 300
2021/03/29 9,950 9,950 9,950 9,950 100
2021/03/26 10,080 10,080 10,050 10,050 400
2021/03/25 10,030 10,040 10,030 10,040 300
2021/03/24 9,990 10,000 9,990 10,000 300
2021/03/23 10,000 10,000 10,000 10,000 100
2021/03/22 9,880 9,950 9,880 9,950 300
2021/03/19 9,860 9,880 9,860 9,880 200
2021/03/18 9,850 9,850 9,850 9,850 300
2021/03/17 9,830 9,830 9,830 9,830 100
2021/03/16 9,710 9,710 9,710 9,710 100
2021/03/15 9,840 9,840 9,840 9,840 200
2021/03/12 9,840 9,840 9,840 9,840 100
2021/03/11 9,830 9,830 9,830 9,830 200
2021/03/09 9,750 9,750 9,750 9,750 100
2021/03/08 9,800 9,800 9,800 9,800 100
2021/03/02 9,700 9,700 9,700 9,700 100
2021/03/01 9,760 9,840 9,760 9,840 200
2021/02/25 9,760 9,760 9,760 9,760 100
2021/02/24 9,620 9,620 9,610 9,610 600
2021/02/22 9,660 9,660 9,660 9,660 300
2021/02/19 9,800 9,800 9,800 9,800 100
2021/02/18 9,750 9,770 9,750 9,770 200
2021/02/17 9,710 9,710 9,710 9,710 200
2021/02/16 9,700 9,700 9,700 9,700 100
2021/02/15 9,850 9,850 9,850 9,850 100
2021/02/12 9,700 9,700 9,700 9,700 600
2021/02/10 9,690 9,690 9,690 9,690 100
2021/02/08 9,780 9,780 9,780 9,780 100
2021/02/04 9,820 9,820 9,780 9,780 200
2021/02/03 9,820 9,820 9,820 9,820 100
2021/01/27 9,820 9,820 9,820 9,820 100
2021/01/25 9,600 9,600 9,600 9,600 100
2021/01/22 9,700 9,900 9,700 9,900 200
2021/01/21 9,620 9,700 9,620 9,700 200
2021/01/13 9,480 9,730 9,480 9,730 300
2021/01/06 9,700 9,700 9,700 9,700 100
2021/01/05 9,450 9,700 9,450 9,700 200
2021/01/04 9,510 9,510 9,450 9,450 700

このページの先頭へ