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
2022/12/30 9,900 9,900 9,900 9,900 100
2022/12/28 9,870 9,870 9,800 9,800 700
2022/12/27 9,850 9,860 9,850 9,860 200
2022/12/23 9,870 9,880 9,870 9,880 200
2022/12/22 9,880 9,880 9,880 9,880 200
2022/12/20 9,860 9,950 9,860 9,890 500
2022/12/16 9,870 9,870 9,860 9,860 200
2022/12/15 9,920 9,920 9,920 9,920 100
2022/12/09 9,920 9,920 9,920 9,920 100
2022/12/07 9,900 9,900 9,900 9,900 100
2022/12/06 9,890 9,890 9,890 9,890 100
2022/12/05 9,850 9,850 9,850 9,850 100
2022/12/02 9,860 9,860 9,860 9,860 200
2022/11/29 9,900 9,900 9,900 9,900 100
2022/11/21 9,880 9,900 9,850 9,900 300
2022/11/17 9,890 9,890 9,890 9,890 100
2022/11/16 9,880 9,880 9,880 9,880 100
2022/11/14 9,900 9,900 9,900 9,900 100
2022/11/10 9,800 9,800 9,750 9,750 500
2022/11/07 9,800 9,800 9,800 9,800 200
2022/11/04 9,780 9,800 9,770 9,800 300
2022/11/01 9,780 9,780 9,780 9,780 300
2022/10/28 9,830 9,830 9,830 9,830 100
2022/10/27 9,840 9,870 9,840 9,870 200
2022/10/25 9,800 9,800 9,800 9,800 100
2022/10/21 9,840 9,840 9,840 9,840 100
2022/10/20 9,840 9,840 9,840 9,840 100
2022/10/18 9,840 9,840 9,770 9,770 300
2022/10/17 9,750 9,750 9,750 9,750 200
2022/10/06 9,810 9,810 9,810 9,810 100
2022/10/05 9,800 9,810 9,800 9,810 200
2022/10/04 9,730 9,730 9,730 9,730 100
2022/10/03 9,730 9,730 9,730 9,730 100
2022/09/30 9,680 9,700 9,680 9,700 200
2022/09/29 9,680 9,710 9,650 9,680 600
2022/09/28 9,960 9,970 9,940 9,970 400
2022/09/27 9,960 9,960 9,960 9,960 200
2022/09/26 9,970 9,970 9,940 9,940 300
2022/09/22 9,950 9,950 9,950 9,950 100
2022/09/20 9,910 9,910 9,910 9,910 100
2022/09/16 9,940 9,980 9,940 9,980 300
2022/09/15 9,920 9,920 9,920 9,920 100
2022/09/13 9,880 9,880 9,880 9,880 300
2022/09/12 9,910 9,930 9,910 9,930 300
2022/09/09 9,860 9,860 9,860 9,860 100
2022/09/08 9,910 9,910 9,910 9,910 100
2022/09/07 9,830 9,830 9,820 9,820 200
2022/09/06 9,850 9,850 9,850 9,850 100
2022/09/05 9,900 9,900 9,900 9,900 200
2022/09/01 9,880 9,880 9,870 9,870 200
2022/08/31 9,910 9,910 9,910 9,910 200
2022/08/29 9,820 9,880 9,820 9,880 300
2022/08/26 9,820 9,820 9,820 9,820 200
2022/08/23 9,870 9,870 9,820 9,820 400
2022/08/19 9,800 9,800 9,800 9,800 100
2022/08/16 9,800 9,800 9,800 9,800 200
2022/08/15 9,890 9,890 9,890 9,890 200
2022/08/09 9,880 9,880 9,790 9,790 300
2022/08/05 9,790 9,790 9,790 9,790 100
2022/08/03 9,720 9,720 9,720 9,720 100
2022/08/01 9,710 9,710 9,710 9,710 100
2022/07/29 9,750 9,750 9,750 9,750 200
2022/07/28 9,740 9,750 9,740 9,750 300
2022/07/26 9,890 9,890 9,890 9,890 100
2022/07/22 9,770 9,770 9,770 9,770 100
2022/07/21 9,770 9,770 9,770 9,770 100
2022/07/19 9,790 9,790 9,750 9,750 200
2022/07/11 9,700 9,700 9,700 9,700 100
2022/07/07 9,710 9,710 9,710 9,710 200
2022/07/06 9,710 9,710 9,710 9,710 100
2022/07/05 9,840 9,840 9,840 9,840 100
2022/07/01 9,690 9,690 9,690 9,690 100
2022/06/29 9,710 9,710 9,710 9,710 100
2022/06/27 9,710 9,710 9,710 9,710 100
2022/06/23 9,740 9,740 9,710 9,710 300
2022/06/20 9,740 9,740 9,740 9,740 100
2022/06/17 9,740 9,740 9,740 9,740 200
2022/06/16 9,740 9,740 9,740 9,740 100
2022/06/08 9,700 9,700 9,700 9,700 300
2022/06/03 9,710 9,710 9,710 9,710 100
2022/05/30 9,700 9,760 9,700 9,760 200
2022/05/26 9,700 9,700 9,700 9,700 100
2022/05/25 9,710 9,710 9,710 9,710 100
2022/05/24 9,700 9,700 9,700 9,700 200
2022/05/23 9,710 9,710 9,710 9,710 200
2022/05/18 9,700 9,700 9,700 9,700 100
2022/05/16 9,710 9,710 9,690 9,690 300
2022/05/12 9,720 9,810 9,720 9,810 200
2022/05/06 9,730 9,730 9,730 9,730 100
2022/05/02 9,730 9,730 9,730 9,730 100
2022/04/28 9,750 9,750 9,750 9,750 100
2022/04/22 9,760 9,760 9,760 9,760 200
2022/04/21 9,850 9,850 9,850 9,850 100
2022/04/19 9,730 9,730 9,730 9,730 100
2022/04/13 9,720 9,720 9,720 9,720 200
2022/04/08 9,870 9,870 9,870 9,870 100
2022/04/06 9,850 9,850 9,850 9,850 100
2022/04/05 9,800 9,850 9,720 9,850 400
2022/04/04 9,800 9,800 9,800 9,800 100
2022/03/30 9,650 9,700 9,650 9,700 300
2022/03/29 9,900 9,900 9,890 9,890 300
2022/03/28 9,900 9,920 9,900 9,920 200
2022/03/18 9,850 9,890 9,850 9,890 300
2022/03/15 9,890 9,890 9,890 9,890 100
2022/03/11 9,800 9,800 9,800 9,800 100
2022/03/09 9,880 9,880 9,810 9,810 200
2022/03/08 9,810 9,850 9,800 9,800 500
2022/03/07 9,850 9,850 9,850 9,850 100
2022/03/03 9,810 9,810 9,810 9,810 100
2022/03/02 9,840 9,890 9,810 9,810 300
2022/03/01 9,800 9,800 9,800 9,800 100
2022/02/28 9,750 9,750 9,750 9,750 100
2022/02/25 9,880 9,880 9,880 9,880 300
2022/02/22 9,810 9,810 9,810 9,810 100
2022/02/18 9,810 9,810 9,810 9,810 100
2022/02/17 9,810 9,810 9,810 9,810 100
2022/02/15 9,890 9,890 9,890 9,890 100
2022/02/09 9,820 9,820 9,820 9,820 100
2022/02/08 9,920 9,920 9,920 9,920 100
2022/02/07 9,850 9,850 9,850 9,850 100
2022/01/31 9,800 9,800 9,800 9,800 100
2022/01/28 9,770 9,770 9,770 9,770 100
2022/01/27 9,670 9,670 9,670 9,670 100
2022/01/24 9,650 9,650 9,650 9,650 100
2022/01/21 9,650 9,650 9,650 9,650 100
2022/01/20 9,660 9,660 9,660 9,660 100
2022/01/19 9,660 9,660 9,660 9,660 200
2022/01/18 9,810 9,810 9,810 9,810 100
2022/01/13 9,730 9,840 9,730 9,840 200
2022/01/12 9,680 9,680 9,680 9,680 100
2022/01/11 9,720 9,720 9,720 9,720 100
2022/01/05 9,640 9,640 9,640 9,640 100

このページの先頭へ