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
2025/11/04 11,000 11,000 11,000 11,000 100
2025/10/30 11,130 11,130 11,130 11,130 100
2025/10/29 11,120 11,120 11,120 11,120 100
2025/10/28 10,980 10,980 10,980 10,980 100
2025/10/27 10,990 11,140 10,990 11,140 400
2025/10/20 10,990 10,990 10,990 10,990 100
2025/10/17 11,130 11,130 11,130 11,130 100
2025/10/16 11,100 11,120 10,890 11,120 300
2025/10/15 11,100 11,100 11,100 11,100 100
2025/10/14 10,900 10,900 10,900 10,900 100
2025/10/10 10,920 10,920 10,900 10,900 300
2025/10/09 11,070 11,070 11,070 11,070 100
2025/10/08 11,070 11,070 11,070 11,070 100
2025/10/07 10,890 10,900 10,890 10,900 200
2025/10/06 10,820 11,120 10,820 11,120 200
2025/10/02 10,860 10,860 10,860 10,860 100
2025/10/01 10,870 10,870 10,870 10,870 100
2025/09/30 10,950 10,950 10,950 10,950 100
2025/09/29 10,790 10,820 10,790 10,820 500
2025/09/26 11,240 11,240 11,120 11,120 200
2025/09/25 11,240 11,240 11,240 11,240 100
2025/09/24 11,160 11,200 11,160 11,200 400
2025/09/22 11,060 11,180 11,060 11,150 300
2025/09/19 11,180 11,190 11,060 11,060 500
2025/09/17 11,130 11,130 11,100 11,100 200
2025/09/12 11,100 11,190 11,100 11,190 200
2025/09/11 11,150 11,200 11,110 11,110 400
2025/09/10 11,170 11,170 11,160 11,160 200
2025/09/09 11,150 11,160 11,150 11,160 200
2025/09/08 11,190 11,200 11,150 11,150 400
2025/09/03 11,010 11,010 11,010 11,010 200
2025/09/02 11,110 11,110 11,100 11,100 300
2025/09/01 11,120 11,190 11,120 11,190 300
2025/08/28 11,140 11,140 11,140 11,140 100
2025/08/26 11,090 11,090 11,090 11,090 100
2025/08/25 11,150 11,150 11,150 11,150 200
2025/08/22 10,950 11,000 10,950 11,000 500
2025/08/21 11,080 11,080 11,080 11,080 100
2025/08/20 11,050 11,060 11,050 11,060 200
2025/08/19 11,100 11,100 10,960 10,960 500
2025/08/18 11,090 11,090 11,090 11,090 100
2025/08/14 11,080 11,080 11,080 11,080 100
2025/08/13 11,000 11,000 11,000 11,000 200
2025/08/12 10,950 10,950 10,800 10,810 500
2025/08/08 11,040 11,050 11,010 11,010 300
2025/08/07 10,980 10,980 10,970 10,970 200
2025/08/06 11,000 11,000 11,000 11,000 200
2025/08/04 11,000 11,000 11,000 11,000 100
2025/07/31 11,080 11,080 11,080 11,080 100
2025/07/28 11,080 11,080 10,960 11,080 300
2025/07/24 10,950 10,950 10,950 10,950 100
2025/07/23 11,000 11,000 10,960 10,960 200
2025/07/18 10,960 10,960 10,960 10,960 200
2025/07/17 11,000 11,000 10,840 10,840 500
2025/07/16 10,940 11,030 10,940 11,030 400
2025/07/15 10,880 10,880 10,810 10,810 200
2025/07/14 10,900 10,900 10,900 10,900 100
2025/07/10 10,810 10,810 10,810 10,810 200
2025/07/08 10,980 10,980 10,980 10,980 100
2025/07/07 10,890 10,970 10,860 10,870 500
2025/07/04 10,800 10,800 10,800 10,800 200
2025/07/03 10,800 10,800 10,800 10,800 200
2025/07/02 10,800 10,800 10,800 10,800 100
2025/06/30 10,810 10,810 10,810 10,810 200
2025/06/27 10,860 10,860 10,810 10,810 200
2025/06/24 10,880 10,880 10,880 10,880 100
2025/06/17 10,800 10,800 10,800 10,800 100
2025/06/12 10,740 10,800 10,740 10,800 200
2025/06/11 10,750 10,750 10,750 10,750 100
2025/06/09 10,780 10,780 10,780 10,780 100
2025/06/06 10,780 10,780 10,780 10,780 200
2025/06/04 10,780 10,780 10,780 10,780 100
2025/05/30 10,740 10,820 10,740 10,820 200
2025/05/29 10,870 10,870 10,870 10,870 100
2025/05/23 10,980 10,980 10,980 10,980 100
2025/05/22 10,700 10,700 10,700 10,700 100
2025/05/20 10,690 10,690 10,690 10,690 100
2025/05/19 10,690 10,690 10,690 10,690 200
2025/05/15 10,800 10,800 10,690 10,690 300
2025/05/14 10,660 10,660 10,660 10,660 100
2025/05/13 10,650 10,650 10,650 10,650 100
2025/05/12 10,510 10,610 10,510 10,610 1,100
2025/05/09 10,700 10,700 10,700 10,700 100
2025/05/01 10,920 10,920 10,920 10,920 100
2025/04/30 10,910 10,920 10,910 10,920 200
2025/04/28 10,910 10,910 10,910 10,910 100
2025/04/25 10,900 10,900 10,900 10,900 100
2025/04/17 10,660 10,660 10,660 10,660 100
2025/04/16 10,680 10,680 10,660 10,660 200
2025/04/14 10,680 10,680 10,680 10,680 200
2025/04/07 10,700 10,700 10,620 10,620 300
2025/04/03 10,780 10,780 10,700 10,700 300
2025/04/02 10,880 10,880 10,780 10,780 300
2025/04/01 10,710 10,710 10,700 10,700 300
2025/03/28 10,530 11,150 10,530 11,150 900
2025/03/27 11,150 11,150 11,100 11,100 400
2025/03/26 11,160 11,160 11,160 11,160 100
2025/03/25 11,100 11,240 11,100 11,240 300
2025/03/24 11,240 11,240 11,010 11,030 600
2025/03/19 11,010 11,010 11,010 11,010 200
2025/03/18 11,150 11,190 11,010 11,010 400
2025/03/17 11,100 11,130 11,100 11,100 300
2025/03/14 11,100 11,100 11,100 11,100 300
2025/03/13 11,100 11,100 11,100 11,100 100
2025/03/12 11,090 11,100 11,090 11,100 400
2025/03/11 10,900 10,920 10,900 10,920 200
2025/03/07 11,080 11,080 11,080 11,080 200
2025/03/06 10,950 10,950 10,950 10,950 200
2025/03/04 10,870 10,890 10,870 10,890 200
2025/03/03 10,860 11,070 10,860 11,070 300
2025/02/28 10,900 10,900 10,860 10,860 200
2025/02/27 11,000 11,000 11,000 11,000 100
2025/02/25 11,050 11,050 11,050 11,050 200
2025/02/21 11,020 11,030 11,020 11,030 200
2025/02/18 11,150 11,150 11,150 11,150 100
2025/02/17 11,150 11,150 11,150 11,150 100
2025/02/14 11,010 11,010 11,010 11,010 100
2025/02/13 11,230 11,230 10,930 11,000 300
2025/02/12 10,950 10,950 10,950 10,950 200
2025/02/06 11,250 11,250 11,250 11,250 100
2025/02/05 11,310 11,310 11,000 11,000 400
2025/01/30 11,390 11,390 11,390 11,390 100
2025/01/29 11,270 11,270 11,270 11,270 100
2025/01/28 10,990 11,100 10,990 11,100 300
2025/01/27 10,890 10,900 10,890 10,900 200
2025/01/24 10,770 10,890 10,770 10,890 300
2025/01/23 10,750 10,750 10,750 10,750 100
2025/01/22 10,750 10,750 10,750 10,750 100
2025/01/20 10,730 10,730 10,730 10,730 100
2025/01/15 10,720 10,720 10,720 10,720 100
2025/01/14 10,720 10,720 10,720 10,720 200
2025/01/10 10,690 10,690 10,690 10,690 100
2025/01/06 10,690 10,690 10,690 10,690 100

このページの先頭へ