2139 (株)中広 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 439 | 442 | 438 | 441 | 4,300 | 441 |
| 2024-12-27 | 440 | 440 | 437 | 439 | 5,900 | 439 |
| 2024-12-26 | 439 | 439 | 437 | 439 | 9,900 | 439 |
| 2024-12-25 | 439 | 439 | 436 | 439 | 4,400 | 439 |
| 2024-12-24 | 440 | 440 | 437 | 438 | 6,500 | 438 |
| 2024-12-23 | 437 | 439 | 437 | 439 | 6,100 | 439 |
| 2024-12-20 | 438 | 439 | 436 | 439 | 5,100 | 439 |
| 2024-12-19 | 438 | 438 | 435 | 435 | 4,100 | 435 |
| 2024-12-18 | 430 | 438 | 430 | 438 | 16,800 | 438 |
| 2024-12-17 | 432 | 432 | 429 | 429 | 6,100 | 429 |
| 2024-12-16 | 432 | 432 | 430 | 432 | 4,600 | 432 |
| 2024-12-13 | 431 | 431 | 425 | 431 | 7,700 | 431 |
| 2024-12-12 | 430 | 431 | 428 | 429 | 3,000 | 429 |
| 2024-12-11 | 430 | 432 | 430 | 430 | 5,200 | 430 |
| 2024-12-10 | 427 | 430 | 426 | 430 | 4,500 | 430 |
| 2024-12-09 | 425 | 426 | 421 | 426 | 10,700 | 426 |
| 2024-12-06 | 421 | 423 | 419 | 421 | 6,600 | 421 |
| 2024-12-05 | 428 | 433 | 417 | 419 | 29,600 | 419 |
| 2024-12-04 | 432 | 434 | 428 | 428 | 7,200 | 428 |
| 2024-12-03 | 436 | 437 | 431 | 432 | 5,800 | 432 |
| 2024-12-02 | 434 | 436 | 430 | 436 | 5,200 | 436 |
| 2024-11-29 | 432 | 432 | 426 | 430 | 7,700 | 430 |
| 2024-11-28 | 436 | 440 | 431 | 431 | 5,800 | 431 |
| 2024-11-27 | 443 | 443 | 433 | 435 | 5,500 | 435 |
| 2024-11-26 | 436 | 439 | 432 | 439 | 9,600 | 439 |
| 2024-11-25 | 428 | 435 | 428 | 434 | 9,300 | 434 |
| 2024-11-22 | 428 | 428 | 427 | 427 | 5,000 | 427 |
| 2024-11-21 | 428 | 429 | 422 | 426 | 6,100 | 426 |
| 2024-11-20 | 433 | 433 | 412 | 425 | 30,400 | 425 |
| 2024-11-19 | 426 | 431 | 426 | 426 | 5,500 | 426 |
| 2024-11-18 | 428 | 429 | 423 | 427 | 4,200 | 427 |
| 2024-11-15 | 428 | 430 | 425 | 425 | 2,700 | 425 |
| 2024-11-14 | 439 | 440 | 426 | 428 | 4,000 | 428 |
| 2024-11-13 | 441 | 442 | 431 | 438 | 4,200 | 438 |
| 2024-11-12 | 445 | 445 | 440 | 440 | 3,100 | 440 |
| 2024-11-11 | 444 | 450 | 444 | 448 | 2,800 | 448 |
| 2024-11-08 | 450 | 454 | 443 | 443 | 4,700 | 443 |
| 2024-11-07 | 449 | 451 | 448 | 448 | 3,400 | 448 |
| 2024-11-06 | 442 | 452 | 440 | 448 | 8,300 | 448 |
| 2024-11-05 | 433 | 441 | 433 | 441 | 5,200 | 441 |
| 2024-11-01 | 421 | 432 | 421 | 432 | 7,400 | 432 |
| 2024-10-31 | 424 | 424 | 409 | 420 | 16,800 | 420 |
| 2024-10-30 | 439 | 442 | 420 | 420 | 44,400 | 420 |
| 2024-10-29 | 441 | 444 | 436 | 440 | 5,400 | 440 |
| 2024-10-28 | 443 | 444 | 436 | 441 | 9,000 | 441 |
| 2024-10-25 | 445 | 445 | 439 | 442 | 9,000 | 442 |
| 2024-10-24 | 450 | 451 | 446 | 448 | 4,200 | 448 |
| 2024-10-23 | 450 | 453 | 450 | 451 | 4,100 | 451 |
| 2024-10-22 | 463 | 463 | 451 | 453 | 4,700 | 453 |
| 2024-10-21 | 465 | 466 | 455 | 460 | 3,600 | 460 |
| 2024-10-18 | 476 | 476 | 465 | 467 | 5,200 | 467 |
| 2024-10-17 | 481 | 481 | 475 | 475 | 2,800 | 475 |
| 2024-10-16 | 490 | 490 | 480 | 482 | 3,800 | 482 |
| 2024-10-15 | 493 | 494 | 490 | 490 | 2,700 | 490 |
| 2024-10-11 | 500 | 500 | 491 | 496 | 4,900 | 496 |
| 2024-10-10 | 504 | 504 | 500 | 501 | 2,400 | 501 |
| 2024-10-09 | 511 | 511 | 505 | 506 | 3,600 | 506 |
| 2024-10-08 | 504 | 508 | 502 | 508 | 3,900 | 508 |
| 2024-10-07 | 505 | 506 | 502 | 504 | 4,000 | 504 |
| 2024-10-04 | 502 | 505 | 502 | 503 | 4,600 | 503 |
| 2024-10-03 | 503 | 507 | 502 | 502 | 4,400 | 502 |
| 2024-10-02 | 502 | 503 | 501 | 503 | 1,700 | 503 |
| 2024-10-01 | 505 | 505 | 500 | 502 | 8,200 | 502 |
| 2024-09-30 | 505 | 507 | 499 | 502 | 9,900 | 502 |
| 2024-09-27 | 520 | 520 | 502 | 503 | 16,100 | 503 |
| 2024-09-26 | 520 | 521 | 513 | 520 | 62,200 | 520 |
| 2024-09-25 | 518 | 520 | 514 | 520 | 14,700 | 520 |
| 2024-09-24 | 525 | 525 | 515 | 518 | 6,400 | 518 |
| 2024-09-20 | 517 | 518 | 512 | 517 | 5,700 | 517 |
| 2024-09-19 | 524 | 526 | 516 | 516 | 13,900 | 516 |
| 2024-09-18 | 524 | 525 | 519 | 524 | 3,600 | 524 |
| 2024-09-17 | 518 | 521 | 514 | 518 | 3,700 | 518 |
| 2024-09-13 | 509 | 514 | 508 | 511 | 3,900 | 511 |
| 2024-09-12 | 502 | 515 | 499 | 513 | 12,900 | 513 |
| 2024-09-11 | 520 | 521 | 483 | 490 | 21,300 | 490 |
| 2024-09-10 | 524 | 528 | 515 | 518 | 2,200 | 518 |
| 2024-09-09 | 514 | 522 | 494 | 520 | 10,100 | 520 |
| 2024-09-06 | 524 | 534 | 524 | 524 | 3,500 | 524 |
| 2024-09-05 | 521 | 536 | 521 | 524 | 6,100 | 524 |
| 2024-09-04 | 532 | 544 | 520 | 521 | 15,700 | 521 |
| 2024-09-03 | 530 | 543 | 529 | 543 | 2,300 | 543 |
| 2024-09-02 | 541 | 548 | 530 | 532 | 6,500 | 532 |
| 2024-08-30 | 531 | 538 | 531 | 534 | 4,100 | 534 |
| 2024-08-29 | 536 | 536 | 531 | 533 | 3,800 | 533 |
| 2024-08-28 | 536 | 540 | 532 | 536 | 7,800 | 536 |
| 2024-08-27 | 534 | 558 | 533 | 543 | 8,600 | 543 |
| 2024-08-26 | 545 | 547 | 524 | 535 | 12,500 | 535 |
| 2024-08-23 | 521 | 552 | 520 | 552 | 18,800 | 552 |
| 2024-08-22 | 514 | 524 | 514 | 521 | 4,900 | 521 |
| 2024-08-21 | 513 | 518 | 509 | 513 | 3,600 | 513 |
| 2024-08-20 | 508 | 518 | 504 | 514 | 10,000 | 514 |
| 2024-08-19 | 500 | 510 | 495 | 504 | 10,700 | 504 |
| 2024-08-16 | 496 | 502 | 491 | 498 | 25,200 | 498 |
| 2024-08-15 | 510 | 510 | 480 | 496 | 27,800 | 496 |
| 2024-08-14 | 481 | 506 | 481 | 506 | 25,700 | 506 |
| 2024-08-13 | 467 | 494 | 465 | 473 | 51,800 | 473 |
| 2024-08-09 | 495 | 529 | 495 | 509 | 63,500 | 509 |
| 2024-08-08 | 481 | 500 | 480 | 495 | 37,500 | 495 |
| 2024-08-07 | 451 | 481 | 451 | 481 | 8,800 | 481 |
| 2024-08-06 | 485 | 485 | 448 | 449 | 65,000 | 449 |
| 2024-08-05 | 492 | 492 | 427 | 453 | 83,500 | 453 |
| 2024-08-02 | 550 | 557 | 522 | 527 | 33,800 | 527 |
| 2024-08-01 | 577 | 577 | 559 | 570 | 10,000 | 570 |
| 2024-07-31 | 570 | 572 | 555 | 567 | 15,900 | 567 |
| 2024-07-30 | 599 | 614 | 570 | 570 | 53,000 | 570 |
| 2024-07-29 | 572 | 610 | 572 | 598 | 37,300 | 598 |
| 2024-07-26 | 572 | 574 | 551 | 568 | 29,100 | 568 |
| 2024-07-25 | 552 | 586 | 546 | 568 | 53,200 | 568 |
| 2024-07-24 | 571 | 571 | 552 | 561 | 20,200 | 561 |
| 2024-07-23 | 562 | 570 | 559 | 570 | 13,000 | 570 |
| 2024-07-22 | 545 | 562 | 544 | 558 | 10,700 | 558 |
| 2024-07-19 | 546 | 546 | 537 | 542 | 5,600 | 542 |
| 2024-07-18 | 557 | 559 | 544 | 546 | 10,900 | 546 |
| 2024-07-17 | 555 | 562 | 555 | 561 | 6,700 | 561 |
| 2024-07-16 | 549 | 557 | 549 | 553 | 9,600 | 553 |
| 2024-07-12 | 540 | 557 | 540 | 546 | 12,900 | 546 |
| 2024-07-11 | 532 | 551 | 532 | 545 | 26,700 | 545 |
| 2024-07-10 | 535 | 536 | 521 | 532 | 43,900 | 532 |
| 2024-07-09 | 540 | 551 | 539 | 539 | 18,600 | 539 |
| 2024-07-08 | 558 | 566 | 543 | 543 | 27,700 | 543 |
| 2024-07-05 | 525 | 563 | 525 | 563 | 37,900 | 563 |
| 2024-07-04 | 503 | 533 | 503 | 525 | 49,700 | 525 |
| 2024-07-03 | 507 | 512 | 495 | 496 | 21,200 | 496 |
| 2024-07-02 | 524 | 524 | 507 | 507 | 10,700 | 507 |
| 2024-07-01 | 524 | 528 | 522 | 524 | 6,500 | 524 |
| 2024-06-28 | 527 | 528 | 523 | 524 | 6,400 | 524 |
| 2024-06-27 | 531 | 531 | 523 | 527 | 3,900 | 527 |
| 2024-06-26 | 527 | 533 | 524 | 528 | 9,800 | 528 |
| 2024-06-25 | 518 | 527 | 515 | 527 | 9,800 | 527 |
| 2024-06-24 | 524 | 524 | 512 | 518 | 9,400 | 518 |
| 2024-06-21 | 530 | 535 | 522 | 524 | 11,200 | 524 |
| 2024-06-20 | 500 | 539 | 500 | 527 | 63,900 | 527 |
| 2024-06-19 | 538 | 539 | 495 | 500 | 60,700 | 500 |
| 2024-06-18 | 486 | 537 | 486 | 535 | 76,500 | 535 |
| 2024-06-17 | 510 | 510 | 485 | 486 | 37,100 | 486 |
| 2024-06-14 | 481 | 509 | 480 | 505 | 51,600 | 505 |
| 2024-06-13 | 484 | 484 | 481 | 482 | 3,600 | 482 |
| 2024-06-12 | 489 | 489 | 480 | 484 | 5,800 | 484 |
| 2024-06-11 | 500 | 500 | 487 | 487 | 11,900 | 487 |
| 2024-06-10 | 486 | 499 | 483 | 495 | 25,000 | 495 |
| 2024-06-07 | 480 | 486 | 475 | 481 | 25,800 | 481 |
| 2024-06-06 | 504 | 520 | 481 | 486 | 72,700 | 486 |
| 2024-06-05 | 566 | 575 | 498 | 504 | 155,500 | 504 |
| 2024-06-04 | 567 | 576 | 562 | 572 | 15,600 | 572 |
| 2024-06-03 | 583 | 583 | 564 | 576 | 38,100 | 576 |
| 2024-05-31 | 596 | 600 | 566 | 591 | 72,600 | 591 |
| 2024-05-30 | 562 | 595 | 557 | 590 | 109,900 | 590 |
| 2024-05-29 | 542 | 580 | 539 | 553 | 65,500 | 553 |
| 2024-05-28 | 518 | 542 | 517 | 538 | 24,500 | 538 |
| 2024-05-27 | 513 | 515 | 500 | 515 | 23,300 | 515 |
| 2024-05-24 | 499 | 506 | 499 | 504 | 7,600 | 504 |
| 2024-05-23 | 500 | 510 | 499 | 505 | 25,900 | 505 |
| 2024-05-22 | 512 | 515 | 497 | 498 | 21,900 | 498 |
| 2024-05-21 | 494 | 505 | 481 | 505 | 29,600 | 505 |
| 2024-05-20 | 483 | 493 | 483 | 490 | 10,900 | 490 |
| 2024-05-17 | 478 | 488 | 475 | 481 | 14,900 | 481 |
| 2024-05-16 | 500 | 500 | 476 | 477 | 18,900 | 477 |
| 2024-05-15 | 499 | 500 | 483 | 494 | 25,800 | 494 |
| 2024-05-14 | 476 | 492 | 476 | 488 | 39,400 | 488 |
| 2024-05-13 | 475 | 482 | 465 | 480 | 56,600 | 480 |
| 2024-05-10 | 437 | 467 | 431 | 461 | 36,200 | 461 |
| 2024-05-09 | 430 | 436 | 426 | 436 | 5,200 | 436 |
| 2024-05-08 | 426 | 432 | 425 | 430 | 8,800 | 430 |
| 2024-05-07 | 428 | 430 | 423 | 425 | 8,500 | 425 |
| 2024-05-02 | 425 | 427 | 421 | 427 | 5,200 | 427 |
| 2024-05-01 | 425 | 428 | 421 | 424 | 6,900 | 424 |
| 2024-04-30 | 424 | 427 | 423 | 426 | 8,000 | 426 |
| 2024-04-26 | 425 | 428 | 419 | 419 | 40,000 | 419 |
| 2024-04-25 | 422 | 425 | 418 | 425 | 9,400 | 425 |
| 2024-04-24 | 421 | 423 | 417 | 421 | 8,200 | 421 |
| 2024-04-23 | 416 | 422 | 416 | 421 | 4,500 | 421 |
| 2024-04-22 | 418 | 421 | 417 | 418 | 5,300 | 418 |
| 2024-04-19 | 415 | 417 | 413 | 414 | 4,500 | 414 |
| 2024-04-18 | 416 | 416 | 413 | 413 | 3,400 | 413 |
| 2024-04-17 | 419 | 420 | 414 | 416 | 7,800 | 416 |
| 2024-04-16 | 412 | 420 | 410 | 415 | 14,300 | 415 |
| 2024-04-15 | 410 | 416 | 410 | 412 | 7,000 | 412 |
| 2024-04-12 | 410 | 412 | 407 | 410 | 6,500 | 410 |
| 2024-04-11 | 408 | 414 | 406 | 406 | 13,200 | 406 |
| 2024-04-10 | 409 | 412 | 408 | 408 | 2,500 | 408 |
| 2024-04-09 | 411 | 412 | 408 | 409 | 2,600 | 409 |
| 2024-04-08 | 413 | 413 | 410 | 410 | 2,600 | 410 |
| 2024-04-05 | 409 | 411 | 407 | 410 | 3,500 | 410 |
| 2024-04-04 | 409 | 410 | 407 | 409 | 3,000 | 409 |
| 2024-04-03 | 410 | 410 | 402 | 407 | 17,900 | 407 |
| 2024-04-02 | 410 | 410 | 408 | 408 | 2,800 | 408 |
| 2024-04-01 | 413 | 413 | 409 | 411 | 4,500 | 411 |
| 2024-03-29 | 411 | 413 | 409 | 411 | 11,400 | 411 |
| 2024-03-28 | 416 | 418 | 409 | 411 | 22,800 | 411 |
| 2024-03-27 | 426 | 429 | 425 | 426 | 51,900 | 426 |
| 2024-03-26 | 426 | 427 | 420 | 420 | 18,600 | 420 |
| 2024-03-25 | 423 | 424 | 421 | 424 | 13,700 | 424 |
| 2024-03-22 | 421 | 423 | 420 | 420 | 6,000 | 420 |
| 2024-03-21 | 422 | 422 | 418 | 420 | 6,700 | 420 |
| 2024-03-19 | 417 | 422 | 414 | 421 | 18,100 | 421 |
| 2024-03-18 | 417 | 417 | 414 | 416 | 5,700 | 416 |
| 2024-03-15 | 412 | 417 | 410 | 417 | 7,700 | 417 |
| 2024-03-14 | 413 | 414 | 412 | 414 | 3,500 | 414 |
| 2024-03-13 | 411 | 416 | 405 | 411 | 42,300 | 411 |
| 2024-03-12 | 412 | 412 | 408 | 411 | 8,100 | 411 |
| 2024-03-11 | 410 | 412 | 407 | 412 | 10,800 | 412 |
| 2024-03-08 | 409 | 411 | 407 | 407 | 7,800 | 407 |
| 2024-03-07 | 410 | 410 | 406 | 407 | 14,400 | 407 |
| 2024-03-06 | 410 | 410 | 407 | 408 | 7,900 | 408 |
| 2024-03-05 | 410 | 410 | 407 | 410 | 4,100 | 410 |
| 2024-03-04 | 412 | 412 | 407 | 407 | 7,500 | 407 |
| 2024-03-01 | 412 | 412 | 407 | 409 | 4,800 | 409 |
| 2024-02-29 | 412 | 412 | 408 | 409 | 7,100 | 409 |
| 2024-02-28 | 408 | 410 | 408 | 410 | 4,700 | 410 |
| 2024-02-27 | 410 | 411 | 406 | 408 | 8,600 | 408 |
| 2024-02-26 | 412 | 412 | 406 | 407 | 10,500 | 407 |
| 2024-02-22 | 408 | 410 | 406 | 408 | 4,400 | 408 |
| 2024-02-21 | 410 | 410 | 405 | 406 | 7,600 | 406 |
| 2024-02-20 | 411 | 411 | 407 | 407 | 7,100 | 407 |
| 2024-02-19 | 410 | 411 | 408 | 411 | 4,300 | 411 |
| 2024-02-16 | 406 | 411 | 405 | 408 | 8,900 | 408 |
| 2024-02-15 | 413 | 414 | 406 | 406 | 11,300 | 406 |
| 2024-02-14 | 412 | 416 | 412 | 412 | 5,200 | 412 |
| 2024-02-13 | 415 | 415 | 412 | 412 | 5,200 | 412 |
| 2024-02-09 | 412 | 414 | 410 | 411 | 7,100 | 411 |
| 2024-02-08 | 413 | 414 | 412 | 413 | 2,700 | 413 |
| 2024-02-07 | 414 | 415 | 412 | 413 | 2,500 | 413 |
| 2024-02-06 | 415 | 415 | 411 | 414 | 4,800 | 414 |
| 2024-02-05 | 417 | 417 | 411 | 412 | 8,400 | 412 |
| 2024-02-02 | 414 | 415 | 405 | 414 | 10,300 | 414 |
| 2024-02-01 | 410 | 416 | 407 | 412 | 20,300 | 412 |
| 2024-01-31 | 414 | 425 | 413 | 421 | 22,700 | 421 |
| 2024-01-30 | 421 | 423 | 410 | 410 | 29,900 | 410 |
| 2024-01-29 | 419 | 420 | 418 | 420 | 4,300 | 420 |
| 2024-01-26 | 418 | 419 | 415 | 417 | 6,400 | 417 |
| 2024-01-25 | 416 | 418 | 416 | 417 | 3,000 | 417 |
| 2024-01-24 | 419 | 419 | 415 | 415 | 3,300 | 415 |
| 2024-01-23 | 416 | 420 | 416 | 416 | 8,700 | 416 |
| 2024-01-22 | 414 | 417 | 414 | 416 | 3,900 | 416 |
| 2024-01-19 | 415 | 416 | 413 | 414 | 3,300 | 414 |
| 2024-01-18 | 413 | 417 | 411 | 415 | 10,600 | 415 |
| 2024-01-17 | 417 | 420 | 414 | 414 | 5,200 | 414 |
| 2024-01-16 | 418 | 420 | 416 | 416 | 5,400 | 416 |
| 2024-01-15 | 420 | 422 | 416 | 416 | 9,200 | 416 |
| 2024-01-12 | 421 | 421 | 415 | 419 | 4,700 | 419 |
| 2024-01-11 | 419 | 419 | 412 | 418 | 10,800 | 418 |
| 2024-01-10 | 422 | 422 | 415 | 415 | 6,900 | 415 |
| 2024-01-09 | 422 | 424 | 419 | 421 | 7,800 | 421 |
| 2024-01-05 | 425 | 425 | 419 | 422 | 6,900 | 422 |
| 2024-01-04 | 423 | 424 | 419 | 424 | 7,200 | 424 |
分割・併合履歴 ： なし