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
2024/10/03 10,620 10,620 10,620 10,620 100
2024/10/02 10,600 10,610 10,600 10,610 200
2024/09/30 10,850 10,850 10,600 10,600 300
2024/09/27 10,670 10,850 10,410 10,850 500
2024/09/26 11,290 11,300 11,200 11,200 300
2024/09/25 11,190 11,200 11,190 11,200 300
2024/09/24 11,100 11,100 11,100 11,100 200
2024/09/20 11,000 11,000 11,000 11,000 200
2024/09/19 11,100 11,100 11,100 11,100 100
2024/09/18 11,100 11,100 11,100 11,100 100
2024/09/17 11,110 11,130 11,110 11,130 200
2024/09/13 11,180 11,180 11,020 11,030 300
2024/09/11 11,000 11,000 11,000 11,000 200
2024/09/06 11,000 11,000 11,000 11,000 100
2024/09/05 11,180 11,180 11,170 11,170 200
2024/09/04 11,180 11,180 11,180 11,180 100
2024/09/03 10,880 10,880 10,880 10,880 200
2024/09/02 10,880 10,880 10,880 10,880 300
2024/08/30 10,890 10,890 10,890 10,890 200
2024/08/29 10,890 11,410 10,890 11,410 500
2024/08/28 11,000 11,000 10,730 10,880 600
2024/08/22 10,950 10,950 10,950 10,950 200
2024/08/21 10,800 10,800 10,800 10,800 100
2024/08/16 10,800 10,800 10,800 10,800 100
2024/08/15 10,880 10,880 10,880 10,880 200
2024/08/14 10,880 10,880 10,880 10,880 100
2024/08/13 10,850 10,850 10,850 10,850 100
2024/08/07 10,850 10,850 10,850 10,850 100
2024/08/06 10,500 10,650 10,500 10,650 300
2024/08/05 10,810 10,810 10,650 10,650 600
2024/08/02 10,870 10,870 10,850 10,850 200
2024/08/01 10,880 10,940 10,880 10,940 200
2024/07/30 10,830 10,900 10,830 10,900 400
2024/07/26 10,810 10,810 10,810 10,810 200
2024/07/23 10,810 10,870 10,810 10,810 300
2024/07/19 10,840 10,840 10,840 10,840 200
2024/07/18 10,850 10,950 10,850 10,950 200
2024/07/11 10,970 10,970 10,850 10,850 300
2024/07/10 10,920 10,920 10,920 10,920 100
2024/07/08 10,870 10,870 10,800 10,810 400
2024/07/05 10,800 10,800 10,780 10,790 300
2024/07/03 10,800 10,800 10,800 10,800 100
2024/06/24 10,710 10,710 10,710 10,710 200
2024/06/21 10,930 10,930 10,930 10,930 100
2024/06/18 10,800 10,800 10,800 10,800 100
2024/06/14 10,870 10,870 10,870 10,870 100
2024/06/13 10,760 10,760 10,760 10,760 400
2024/06/12 10,770 10,870 10,770 10,870 200
2024/06/11 10,760 10,760 10,760 10,760 100
2024/06/10 10,810 10,810 10,760 10,760 400
2024/06/07 10,850 10,850 10,850 10,850 100
2024/06/06 10,900 10,900 10,880 10,880 200
2024/06/05 10,800 10,800 10,800 10,800 100
2024/05/31 10,700 10,770 10,700 10,770 300
2024/05/27 10,970 10,970 10,700 10,700 600
2024/05/23 10,800 10,800 10,700 10,700 300
2024/05/22 10,850 10,850 10,850 10,850 100
2024/05/21 10,930 10,930 10,930 10,930 100
2024/05/20 10,930 10,930 10,930 10,930 100
2024/05/16 10,650 10,650 10,650 10,650 100
2024/05/15 10,970 10,970 10,650 10,650 500
2024/05/13 10,930 10,930 10,930 10,930 100
2024/05/10 10,670 10,670 10,670 10,670 200
2024/05/09 10,660 10,660 10,660 10,660 100
2024/05/08 10,670 10,670 10,660 10,670 600
2024/05/07 10,900 10,900 10,900 10,900 100
2024/05/02 10,940 10,940 10,660 10,660 400
2024/04/30 10,660 10,660 10,660 10,660 200
2024/04/24 10,730 10,730 10,730 10,730 100
2024/04/22 10,650 10,650 10,650 10,650 100
2024/04/19 10,730 10,730 10,730 10,730 100
2024/04/18 10,730 10,730 10,730 10,730 100
2024/04/16 10,750 10,990 10,750 10,750 600
2024/04/15 10,750 10,750 10,750 10,750 200
2024/04/12 10,990 10,990 10,750 10,750 300
2024/04/11 10,730 10,730 10,730 10,730 200
2024/04/08 10,800 10,800 10,800 10,800 100
2024/04/04 10,780 10,780 10,650 10,670 600
2024/04/03 10,650 10,650 10,650 10,650 100
2024/04/02 10,700 10,750 10,680 10,680 500
2024/03/29 10,650 10,650 10,650 10,650 200
2024/03/28 10,510 10,890 10,210 10,890 1,200
2024/03/27 11,410 11,410 11,380 11,380 400
2024/03/26 11,110 11,150 11,110 11,110 700
2024/03/25 11,300 11,400 11,300 11,400 400
2024/03/22 11,390 11,390 11,300 11,300 300
2024/03/21 11,510 11,510 11,400 11,400 300
2024/03/19 11,350 11,390 11,350 11,390 200
2024/03/18 11,390 11,390 11,300 11,300 800
2024/03/15 11,090 11,090 11,090 11,090 200
2024/03/14 11,020 11,060 11,020 11,060 200
2024/03/13 11,060 11,060 11,060 11,060 200
2024/03/12 11,150 11,150 11,150 11,150 100
2024/03/08 11,150 11,150 11,150 11,150 200
2024/03/07 11,010 11,140 11,010 11,140 200
2024/03/06 11,050 11,050 11,010 11,010 500
2024/03/05 11,100 11,110 11,100 11,110 200
2024/03/04 11,150 11,150 11,110 11,110 400
2024/03/01 11,150 11,150 11,150 11,150 200
2024/02/28 11,140 11,140 11,140 11,140 400
2024/02/26 10,890 10,890 10,890 10,890 200
2024/02/22 11,150 11,150 11,150 11,150 100
2024/02/21 10,860 10,860 10,850 10,850 400
2024/02/20 11,000 11,000 11,000 11,000 100
2024/02/19 10,860 10,860 10,860 10,860 300
2024/02/16 10,870 10,870 10,870 10,870 200
2024/02/15 10,710 11,000 10,710 11,000 500
2024/02/14 11,000 11,000 11,000 11,000 200
2024/02/13 11,450 11,490 11,450 11,490 200
2024/02/09 11,100 11,300 11,100 11,300 200
2024/02/07 11,300 11,300 11,300 11,300 200
2024/02/05 11,190 11,190 11,190 11,190 100
2024/02/02 11,200 11,200 10,900 11,190 300
2024/02/01 11,000 11,000 11,000 11,000 100
2024/01/31 10,950 10,950 10,950 10,950 100
2024/01/30 10,950 10,950 10,950 10,950 200
2024/01/29 10,950 10,950 10,950 10,950 100
2024/01/26 10,650 10,650 10,650 10,650 200
2024/01/25 10,950 10,950 10,950 10,950 100
2024/01/19 10,650 10,650 10,650 10,650 100
2024/01/18 10,650 10,940 10,640 10,650 400
2024/01/17 10,650 10,650 10,650 10,650 200
2024/01/16 10,650 10,650 10,650 10,650 100
2024/01/15 10,650 10,650 10,600 10,650 300
2024/01/12 10,650 10,650 10,650 10,650 100
2024/01/11 10,600 10,650 10,600 10,650 200
2024/01/09 10,630 10,650 10,630 10,650 300
2024/01/05 10,600 10,600 10,430 10,500 600
2024/01/04 10,580 10,580 10,580 10,580 200

このページの先頭へ