9402 中部日本放送(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 632 | 640 | 594 | 609 | 18,500 | 609 |
| 2025-04-03 | 638 | 638 | 630 | 636 | 4,300 | 636 |
| 2025-04-02 | 650 | 650 | 642 | 645 | 2,100 | 645 |
| 2025-04-01 | 660 | 669 | 653 | 653 | 2,000 | 653 |
| 2025-03-31 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2025-03-28 | 678 | 685 | 675 | 684 | 1,600 | 684 |
| 2025-03-27 | 692 | 692 | 663 | 692 | 13,400 | 692 |
| 2025-03-26 | 688 | 692 | 687 | 692 | 3,000 | 692 |
| 2025-03-25 | 690 | 692 | 688 | 692 | 1,000 | 692 |
| 2025-03-24 | 693 | 693 | 670 | 692 | 1,700 | 692 |
| 2025-03-21 | 672 | 698 | 672 | 693 | 7,900 | 693 |
| 2025-03-19 | 679 | 679 | 651 | 672 | 3,700 | 672 |
| 2025-03-18 | 670 | 679 | 670 | 678 | 1,000 | 678 |
| 2025-03-17 | 667 | 668 | 667 | 668 | 200 | 668 |
| 2025-03-14 | 667 | 667 | 667 | 667 | 200 | 667 |
| 2025-03-13 | 673 | 673 | 669 | 671 | 1,700 | 671 |
| 2025-03-12 | 674 | 679 | 668 | 674 | 5,000 | 674 |
| 2025-03-11 | 654 | 670 | 654 | 664 | 2,800 | 664 |
| 2025-03-10 | 680 | 690 | 670 | 680 | 6,400 | 680 |
| 2025-03-07 | 669 | 669 | 666 | 666 | 400 | 666 |
| 2025-03-06 | 670 | 675 | 670 | 675 | 200 | 675 |
| 2025-03-05 | 653 | 665 | 653 | 665 | 2,800 | 665 |
| 2025-03-04 | 659 | 669 | 659 | 663 | 900 | 663 |
| 2025-03-03 | 663 | 663 | 659 | 659 | 200 | 659 |
| 2025-02-28 | 660 | 670 | 653 | 653 | 3,800 | 653 |
| 2025-02-27 | 671 | 678 | 663 | 668 | 1,500 | 668 |
| 2025-02-26 | 661 | 671 | 661 | 661 | 2,200 | 661 |
| 2025-02-25 | 675 | 677 | 660 | 660 | 6,200 | 660 |
| 2025-02-21 | 678 | 689 | 678 | 683 | 2,800 | 683 |
| 2025-02-20 | 691 | 691 | 678 | 678 | 3,100 | 678 |
| 2025-02-19 | 699 | 699 | 688 | 695 | 3,500 | 695 |
| 2025-02-18 | 700 | 705 | 694 | 699 | 3,000 | 699 |
| 2025-02-17 | 699 | 713 | 696 | 705 | 11,100 | 705 |
| 2025-02-14 | 685 | 695 | 675 | 689 | 5,000 | 689 |
| 2025-02-13 | 675 | 685 | 665 | 685 | 9,200 | 685 |
| 2025-02-12 | 662 | 675 | 656 | 664 | 9,200 | 664 |
| 2025-02-10 | 652 | 655 | 652 | 653 | 1,900 | 653 |
| 2025-02-07 | 660 | 663 | 651 | 654 | 3,300 | 654 |
| 2025-02-06 | 645 | 664 | 636 | 660 | 5,200 | 660 |
| 2025-02-05 | 627 | 660 | 627 | 646 | 21,900 | 646 |
| 2025-02-04 | 620 | 625 | 620 | 625 | 4,500 | 625 |
| 2025-02-03 | 618 | 622 | 616 | 620 | 4,700 | 620 |
| 2025-01-31 | 617 | 617 | 613 | 613 | 1,400 | 613 |
| 2025-01-30 | 613 | 619 | 612 | 618 | 6,700 | 618 |
| 2025-01-29 | 611 | 613 | 607 | 613 | 2,800 | 613 |
| 2025-01-28 | 608 | 611 | 601 | 611 | 5,100 | 611 |
| 2025-01-27 | 609 | 609 | 607 | 608 | 2,800 | 608 |
| 2025-01-24 | 607 | 615 | 607 | 610 | 10,000 | 610 |
| 2025-01-23 | 605 | 609 | 605 | 607 | 4,400 | 607 |
| 2025-01-22 | 599 | 605 | 599 | 605 | 3,400 | 605 |
| 2025-01-21 | 601 | 603 | 601 | 603 | 2,800 | 603 |
| 2025-01-20 | 600 | 603 | 598 | 601 | 3,500 | 601 |
| 2025-01-17 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2025-01-16 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2025-01-15 | 596 | 601 | 596 | 599 | 1,200 | 599 |
| 2025-01-14 | 599 | 600 | 594 | 595 | 2,300 | 595 |
| 2025-01-10 | 599 | 601 | 598 | 599 | 1,700 | 599 |
| 2025-01-09 | 598 | 601 | 598 | 601 | 2,000 | 601 |
| 2025-01-08 | 594 | 598 | 594 | 598 | 5,900 | 598 |
| 2025-01-07 | 596 | 596 | 590 | 594 | 2,600 | 594 |
| 2025-01-06 | 591 | 596 | 591 | 596 | 4,000 | 596 |
分割・併合履歴 ： なし