2139 (株)中広の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	413	421	413	421	7,500	421
2023-12-28	406	413	406	413	4,800	413
2023-12-27	403	408	403	408	11,300	408
2023-12-26	407	407	402	403	7,000	403
2023-12-25	408	408	400	407	16,300	407
2023-12-22	406	410	405	407	3,400	407
2023-12-21	406	408	406	406	2,700	406
2023-12-20	410	410	406	407	4,100	407
2023-12-19	410	410	407	409	1,900	409
2023-12-18	407	410	406	410	2,100	410
2023-12-15	411	411	406	406	1,800	406
2023-12-14	412	413	406	409	13,300	409
2023-12-13	411	414	411	414	1,200	414
2023-12-12	411	413	411	411	1,300	411
2023-12-11	415	415	411	412	1,200	412
2023-12-08	414	416	411	411	3,500	411
2023-12-07	416	416	414	414	2,100	414
2023-12-06	415	416	415	416	1,600	416
2023-12-05	412	416	412	414	1,900	414
2023-12-04	410	412	410	412	1,000	412
2023-12-01	411	412	410	410	2,800	410
2023-11-30	410	414	410	412	7,800	412
2023-11-29	416	417	414	416	800	416
2023-11-28	419	419	402	419	16,500	419
2023-11-27	422	422	418	418	4,600	418
2023-11-24	420	420	418	418	2,600	418
2023-11-22	417	419	415	419	3,000	419
2023-11-21	419	419	414	417	2,500	417
2023-11-20	415	420	415	415	2,200	415
2023-11-17	415	418	414	417	2,200	417
2023-11-16	424	424	414	415	4,100	415
2023-11-15	425	425	421	422	900	422
2023-11-14	426	426	424	424	1,100	424
2023-11-13	426	426	425	426	900	426
2023-11-10	429	430	426	428	3,200	428
2023-11-09	430	432	430	430	600	430
2023-11-08	431	431	430	430	800	430
2023-11-07	429	434	429	433	2,000	433
2023-11-06	431	435	429	429	2,300	429
2023-11-02	431	435	421	432	10,000	432
2023-11-01	402	436	402	436	38,900	436
2023-10-31	407	407	398	404	12,400	404
2023-10-30	408	412	402	406	18,100	406
2023-10-27	403	410	403	408	2,200	408
2023-10-26	406	406	403	403	4,700	403
2023-10-25	410	410	404	406	5,000	406
2023-10-24	410	411	402	407	4,600	407
2023-10-23	413	413	408	408	2,800	408
2023-10-20	410	412	410	410	1,500	410
2023-10-19	411	413	410	410	1,600	410
2023-10-18	412	417	411	411	1,900	411
2023-10-17	416	416	411	412	3,300	412
2023-10-16	417	420	416	416	2,700	416
2023-10-13	427	427	421	421	2,400	421
2023-10-12	420	428	417	428	4,900	428
2023-10-11	422	425	418	421	7,000	421
2023-10-10	423	423	417	418	4,200	418
2023-10-06	425	426	423	425	2,300	425
2023-10-05	414	421	414	419	4,600	419
2023-10-04	409	414	406	414	6,100	414
2023-10-03	431	431	401	410	37,400	410
2023-10-02	446	448	432	432	11,000	432
2023-09-29	437	443	437	441	11,200	441
2023-09-28	449	453	440	440	12,600	440
2023-09-27	450	455	443	455	47,200	455
2023-09-26	446	449	445	449	11,800	449
2023-09-25	440	447	440	447	11,200	447
2023-09-22	445	450	445	448	4,800	448
2023-09-21	448	448	443	443	5,800	443
2023-09-20	444	448	441	446	7,000	446
2023-09-19	432	450	432	445	14,000	445
2023-09-15	427	429	427	429	3,300	429
2023-09-14	427	429	427	427	1,500	427
2023-09-13	424	429	424	427	1,600	427
2023-09-12	429	429	424	424	2,700	424
2023-09-11	426	431	424	424	12,200	424
2023-09-08	425	426	424	426	3,000	426
2023-09-07	423	425	422	425	5,800	425
2023-09-06	422	423	420	423	4,700	423
2023-09-05	421	422	420	422	2,300	422
2023-09-04	420	421	418	421	3,000	421
2023-09-01	416	419	416	419	2,100	419
2023-08-31	421	421	417	417	3,100	417
2023-08-30	420	421	420	420	2,300	420
2023-08-29	420	421	417	420	4,000	420
2023-08-28	417	419	417	419	4,500	419
2023-08-25	419	419	417	419	3,500	419
2023-08-24	412	415	412	414	1,400	414
2023-08-23	412	415	412	412	3,500	412
2023-08-22	411	413	411	412	1,000	412
2023-08-21	412	414	411	411	900	411
2023-08-18	412	414	410	412	1,700	412
2023-08-17	410	412	409	412	1,200	412
2023-08-16	414	414	410	411	2,200	411
2023-08-15	412	414	410	410	1,900	410
2023-08-14	411	414	411	412	1,500	412
2023-08-10	410	413	408	411	2,300	411
2023-08-09	407	410	407	410	900	410
2023-08-08	407	409	407	407	1,300	407
2023-08-07	406	407	403	407	2,000	407
2023-08-04	405	407	403	403	2,900	403
2023-08-03	407	407	405	405	1,900	405
2023-08-02	406	409	406	407	1,500	407
2023-08-01	416	417	403	406	11,800	406
2023-07-31	410	416	403	416	9,600	416
2023-07-28	411	413	398	398	27,200	398
2023-07-27	414	414	412	414	2,300	414
2023-07-26	416	416	413	413	8,300	413
2023-07-25	410	412	406	412	2,900	412
2023-07-24	405	409	404	407	2,900	407
2023-07-21	402	405	402	403	2,500	403
2023-07-20	402	403	401	401	2,600	401
2023-07-19	402	403	400	400	3,100	400
2023-07-18	402	403	400	400	7,900	400
2023-07-14	406	406	399	399	8,100	399
2023-07-13	403	407	401	407	3,000	407
2023-07-12	407	407	400	400	5,700	400
2023-07-11	413	413	406	406	6,800	406
2023-07-10	415	415	412	412	3,500	412
2023-07-07	417	417	414	414	3,100	414
2023-07-06	416	417	416	417	700	417
2023-07-05	421	421	416	416	2,500	416
2023-07-04	420	421	419	419	1,800	419
2023-07-03	420	421	416	416	5,100	416
2023-06-30	418	418	414	414	2,200	414
2023-06-29	420	420	415	418	3,000	418
2023-06-28	420	420	415	418	4,600	418
2023-06-27	414	420	411	417	5,300	417
2023-06-26	412	415	411	413	5,900	413
2023-06-23	405	410	405	410	2,600	410
2023-06-22	408	409	405	405	2,700	405
2023-06-21	408	410	407	408	2,400	408
2023-06-20	404	408	404	408	1,700	408
2023-06-19	408	408	404	407	4,400	407
2023-06-16	407	407	403	407	2,100	407
2023-06-15	404	407	403	403	900	403
2023-06-14	404	407	404	404	1,800	404
2023-06-13	407	407	403	404	2,300	404
2023-06-12	402	405	402	405	1,600	405
2023-06-09	398	402	398	402	4,000	402
2023-06-08	402	402	399	399	3,200	399
2023-06-07	401	405	401	402	6,000	402
2023-06-06	402	402	400	402	1,400	402
2023-06-05	405	405	400	402	2,500	402
2023-06-02	401	405	400	401	2,400	401
2023-06-01	396	399	395	399	2,700	399
2023-05-31	399	400	395	395	5,600	395
2023-05-30	402	402	399	399	3,600	399
2023-05-29	408	408	400	402	5,800	402
2023-05-26	403	406	403	404	8,600	404
2023-05-25	400	400	398	400	2,500	400
2023-05-24	399	399	398	398	1,400	398
2023-05-23	397	400	397	399	1,600	399
2023-05-22	398	400	397	397	3,400	397
2023-05-19	396	398	396	396	1,500	396
2023-05-18	398	399	396	396	1,800	396
2023-05-17	399	399	396	398	2,100	398
2023-05-16	397	397	395	397	2,300	397
2023-05-15	398	399	396	398	4,100	398
2023-05-12	396	399	396	399	3,800	399
2023-05-11	398	400	396	396	8,900	396
2023-05-10	400	401	398	398	4,000	398
2023-05-09	400	402	400	400	2,700	400
2023-05-08	401	402	400	400	6,000	400
2023-05-02	410	410	402	402	8,400	402
2023-05-01	419	420	409	410	9,500	410
2023-04-28	419	419	413	415	5,800	415
2023-04-27	411	419	406	414	25,900	414
2023-04-26	409	412	407	411	8,100	411
2023-04-25	415	415	411	415	5,700	415
2023-04-24	411	415	408	415	6,000	415
2023-04-21	409	414	409	411	3,300	411
2023-04-20	409	411	405	409	5,700	409
2023-04-19	409	411	409	411	6,800	411
2023-04-18	408	409	402	409	2,400	409
2023-04-17	407	407	401	402	2,600	402
2023-04-14	409	409	403	403	3,000	403
2023-04-13	406	409	402	405	2,600	405
2023-04-12	406	406	404	406	1,300	406
2023-04-11	402	405	401	403	3,300	403
2023-04-10	407	407	399	402	3,000	402
2023-04-07	401	401	395	400	5,100	400
2023-04-06	400	406	400	402	5,200	402
2023-04-05	403	406	400	403	3,300	403
2023-04-04	401	406	400	403	3,700	403
2023-04-03	402	406	401	402	3,500	402
2023-03-31	401	404	398	402	3,600	402
2023-03-30	402	404	400	400	14,900	400
2023-03-29	411	420	408	420	43,900	420
2023-03-28	409	411	407	411	10,100	411
2023-03-27	416	416	406	409	13,700	409
2023-03-24	406	412	405	412	5,500	412
2023-03-23	411	411	407	410	3,300	410
2023-03-22	405	412	405	411	4,400	411
2023-03-20	416	416	405	405	4,700	405
2023-03-17	410	413	403	405	2,800	405
2023-03-16	405	411	404	407	3,400	407
2023-03-15	409	411	409	409	2,000	409
2023-03-14	409	409	403	403	2,000	403
2023-03-13	408	411	405	408	5,300	408
2023-03-10	415	415	408	408	7,000	408
2023-03-09	413	413	409	413	2,700	413
2023-03-08	410	415	410	413	3,600	413
2023-03-07	406	411	406	410	5,300	410
2023-03-06	406	410	406	410	5,400	410
2023-03-03	399	406	399	404	3,200	404
2023-03-02	407	407	399	399	8,900	399
2023-03-01	403	404	401	403	1,300	403
2023-02-28	404	404	400	400	4,500	400
2023-02-27	403	404	400	404	6,000	404
2023-02-24	388	398	388	398	2,500	398
2023-02-22	396	396	387	387	5,200	387
2023-02-21	401	401	395	396	3,600	396
2023-02-20	397	400	397	399	2,300	399
2023-02-17	398	402	397	397	3,200	397
2023-02-16	398	399	398	399	1,400	399
2023-02-15	399	400	393	394	3,900	394
2023-02-14	397	397	395	396	4,600	396
2023-02-13	396	397	393	393	1,800	393
2023-02-10	388	396	388	396	3,100	396
2023-02-09	390	390	385	388	1,300	388
2023-02-08	386	390	385	385	1,400	385
2023-02-07	383	388	383	387	6,300	387
2023-02-06	380	384	380	383	2,000	383
2023-02-03	389	389	380	380	4,500	380
2023-02-02	393	393	386	387	2,800	387
2023-02-01	393	400	385	388	7,100	388
2023-01-31	369	381	369	381	4,600	381
2023-01-30	379	379	369	369	20,500	369
2023-01-27	376	378	375	375	2,100	375
2023-01-26	387	387	375	375	7,000	375
2023-01-25	377	380	377	380	2,500	380
2023-01-24	378	378	376	377	2,200	377
2023-01-23	372	376	372	375	1,800	375
2023-01-20	373	374	372	372	1,900	372
2023-01-19	372	376	372	373	1,500	373
2023-01-18	376	376	370	372	2,100	372
2023-01-17	377	377	373	373	1,800	373
2023-01-16	372	374	370	372	1,700	372
2023-01-13	371	373	370	370	3,000	370
2023-01-12	372	373	371	371	2,500	371
2023-01-11	378	378	371	373	4,100	373
2023-01-10	381	381	378	378	3,100	378
2023-01-06	383	384	380	381	5,700	381
2023-01-05	380	382	380	380	7,200	380
2023-01-04	380	385	374	382	6,600	382

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2139 (株)中広 の時系列データ [2023年度]

2139 (株)中広の時系列データ [2023年度]