9402 中部日本放送(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 595 | 609 | 581 | 602 | 42,700 | 602 |
| 2024-12-02 | 581 | 594 | 581 | 590 | 55,500 | 590 |
| 2024-11-29 | 578 | 578 | 572 | 575 | 38,200 | 575 |
| 2024-11-28 | 577 | 579 | 576 | 578 | 36,300 | 578 |
| 2024-11-27 | 584 | 585 | 580 | 580 | 13,800 | 580 |
| 2024-11-26 | 582 | 584 | 582 | 584 | 13,300 | 584 |
| 2024-11-25 | 582 | 584 | 581 | 581 | 3,700 | 581 |
| 2024-11-22 | 584 | 584 | 578 | 580 | 4,500 | 580 |
| 2024-11-21 | 581 | 585 | 581 | 584 | 1,600 | 584 |
| 2024-11-20 | 580 | 584 | 580 | 581 | 4,600 | 581 |
| 2024-11-19 | 585 | 585 | 582 | 585 | 1,400 | 585 |
| 2024-11-18 | 586 | 586 | 581 | 581 | 1,100 | 581 |
| 2024-11-15 | 581 | 586 | 581 | 586 | 1,000 | 586 |
| 2024-11-14 | 584 | 586 | 580 | 586 | 1,400 | 586 |
| 2024-11-13 | 585 | 587 | 580 | 584 | 5,800 | 584 |
| 2024-11-12 | 586 | 586 | 583 | 584 | 1,700 | 584 |
| 2024-11-11 | 586 | 586 | 585 | 586 | 3,200 | 586 |
| 2024-11-08 | 585 | 589 | 583 | 586 | 700 | 586 |
| 2024-11-07 | 590 | 591 | 582 | 582 | 3,500 | 582 |
| 2024-11-06 | 587 | 590 | 587 | 590 | 800 | 590 |
| 2024-11-05 | 590 | 590 | 587 | 587 | 1,000 | 587 |
| 2024-11-01 | 586 | 590 | 586 | 590 | 700 | 590 |
| 2024-10-31 | 589 | 590 | 589 | 590 | 2,500 | 590 |
| 2024-10-30 | 588 | 589 | 585 | 589 | 1,700 | 589 |
| 2024-10-29 | 587 | 588 | 586 | 588 | 1,700 | 588 |
| 2024-10-28 | 585 | 590 | 582 | 588 | 3,400 | 588 |
| 2024-10-25 | 590 | 590 | 585 | 585 | 2,400 | 585 |
| 2024-10-24 | 590 | 597 | 590 | 590 | 2,300 | 590 |
| 2024-10-23 | 598 | 598 | 590 | 590 | 3,600 | 590 |
| 2024-10-22 | 587 | 598 | 584 | 598 | 4,100 | 598 |
| 2024-10-21 | 588 | 592 | 585 | 588 | 2,700 | 588 |
| 2024-10-18 | 589 | 593 | 584 | 593 | 5,200 | 593 |
| 2024-10-17 | 592 | 592 | 585 | 590 | 8,800 | 590 |
| 2024-10-16 | 597 | 597 | 590 | 595 | 3,600 | 595 |
| 2024-10-15 | 590 | 597 | 590 | 597 | 9,700 | 597 |
| 2024-10-11 | 595 | 595 | 594 | 594 | 1,500 | 594 |
| 2024-10-10 | 597 | 598 | 595 | 598 | 3,700 | 598 |
| 2024-10-09 | 597 | 599 | 597 | 598 | 2,900 | 598 |
| 2024-10-08 | 596 | 600 | 596 | 597 | 3,700 | 597 |
| 2024-10-07 | 598 | 601 | 596 | 597 | 14,100 | 597 |
| 2024-10-04 | 596 | 600 | 596 | 596 | 3,200 | 596 |
| 2024-10-03 | 598 | 602 | 597 | 597 | 5,300 | 597 |
| 2024-10-02 | 600 | 601 | 594 | 594 | 3,600 | 594 |
| 2024-10-01 | 610 | 610 | 603 | 604 | 3,300 | 604 |
| 2024-09-30 | 601 | 617 | 593 | 617 | 8,900 | 617 |
| 2024-09-27 | 615 | 617 | 609 | 609 | 3,300 | 609 |
| 2024-09-26 | 616 | 620 | 611 | 620 | 8,500 | 620 |
| 2024-09-25 | 609 | 616 | 609 | 616 | 1,800 | 616 |
| 2024-09-24 | 609 | 610 | 609 | 610 | 36,200 | 610 |
| 2024-09-20 | 605 | 614 | 605 | 613 | 3,100 | 613 |
| 2024-09-19 | 600 | 603 | 600 | 603 | 6,100 | 603 |
| 2024-09-18 | 602 | 607 | 602 | 607 | 800 | 607 |
| 2024-09-17 | 608 | 609 | 594 | 604 | 4,000 | 604 |
| 2024-09-13 | 607 | 607 | 600 | 601 | 1,000 | 601 |
| 2024-09-12 | 597 | 602 | 597 | 601 | 1,300 | 601 |
| 2024-09-11 | 605 | 605 | 590 | 593 | 9,800 | 593 |
| 2024-09-10 | 611 | 611 | 600 | 610 | 3,500 | 610 |
| 2024-09-09 | 601 | 610 | 597 | 610 | 10,900 | 610 |
| 2024-09-06 | 609 | 610 | 599 | 610 | 12,400 | 610 |
| 2024-09-05 | 606 | 617 | 605 | 607 | 4,000 | 607 |
| 2024-09-04 | 619 | 619 | 609 | 610 | 16,500 | 610 |
| 2024-09-03 | 622 | 629 | 620 | 620 | 4,700 | 620 |
| 2024-09-02 | 623 | 625 | 621 | 621 | 3,000 | 621 |
| 2024-08-30 | 622 | 623 | 618 | 623 | 6,000 | 623 |
| 2024-08-29 | 617 | 623 | 617 | 623 | 1,300 | 623 |
| 2024-08-28 | 622 | 622 | 618 | 622 | 2,200 | 622 |
| 2024-08-27 | 624 | 634 | 620 | 622 | 6,000 | 622 |
| 2024-08-26 | 619 | 621 | 619 | 621 | 300 | 621 |
| 2024-08-23 | 625 | 635 | 611 | 619 | 9,300 | 619 |
| 2024-08-22 | 624 | 624 | 620 | 620 | 400 | 620 |
| 2024-08-21 | 623 | 623 | 622 | 622 | 500 | 622 |
| 2024-08-20 | 625 | 625 | 616 | 623 | 2,200 | 623 |
| 2024-08-19 | 622 | 626 | 615 | 615 | 1,900 | 615 |
| 2024-08-16 | 640 | 640 | 601 | 622 | 15,600 | 622 |
| 2024-08-15 | 643 | 643 | 622 | 630 | 3,600 | 630 |
| 2024-08-14 | 622 | 640 | 622 | 636 | 2,200 | 636 |
| 2024-08-13 | 630 | 630 | 622 | 622 | 3,600 | 622 |
| 2024-08-09 | 620 | 630 | 618 | 622 | 2,600 | 622 |
| 2024-08-08 | 591 | 610 | 588 | 610 | 1,800 | 610 |
| 2024-08-07 | 580 | 605 | 576 | 591 | 4,900 | 591 |
| 2024-08-06 | 552 | 593 | 552 | 590 | 7,300 | 590 |
| 2024-08-05 | 628 | 628 | 544 | 545 | 31,800 | 545 |
| 2024-08-02 | 662 | 662 | 633 | 633 | 16,600 | 633 |
| 2024-08-01 | 683 | 683 | 661 | 666 | 4,700 | 666 |
| 2024-07-31 | 679 | 684 | 679 | 684 | 1,400 | 684 |
| 2024-07-30 | 680 | 680 | 680 | 680 | 400 | 680 |
| 2024-07-29 | 666 | 680 | 666 | 676 | 1,600 | 676 |
| 2024-07-26 | 678 | 682 | 667 | 669 | 14,500 | 669 |
| 2024-07-25 | 692 | 692 | 679 | 681 | 6,500 | 681 |
| 2024-07-24 | 698 | 699 | 695 | 695 | 2,800 | 695 |
| 2024-07-23 | 700 | 702 | 700 | 702 | 2,700 | 702 |
| 2024-07-22 | 701 | 701 | 697 | 700 | 800 | 700 |
| 2024-07-19 | 702 | 702 | 700 | 701 | 2,700 | 701 |
| 2024-07-18 | - | - | - | 700 | - | 700 |
| 2024-07-17 | 704 | 704 | 700 | 700 | 2,700 | 700 |
| 2024-07-16 | 701 | 702 | 700 | 702 | 14,200 | 702 |
| 2024-07-12 | 700 | 705 | 700 | 701 | 3,700 | 701 |
| 2024-07-11 | 699 | 701 | 699 | 700 | 8,600 | 700 |
| 2024-07-10 | 696 | 696 | 692 | 694 | 700 | 694 |
| 2024-07-09 | 696 | 696 | 693 | 695 | 1,000 | 695 |
| 2024-07-08 | 699 | 699 | 696 | 696 | 300 | 696 |
| 2024-07-05 | 697 | 700 | 697 | 699 | 1,300 | 699 |
| 2024-07-04 | 697 | 698 | 697 | 697 | 3,500 | 697 |
| 2024-07-03 | 695 | 697 | 695 | 697 | 1,200 | 697 |
| 2024-07-02 | 696 | 696 | 695 | 695 | 1,400 | 695 |
| 2024-07-01 | 698 | 698 | 693 | 696 | 7,000 | 696 |
| 2024-06-28 | 697 | 698 | 697 | 698 | 600 | 698 |
| 2024-06-27 | 693 | 698 | 693 | 695 | 1,000 | 695 |
| 2024-06-26 | 695 | 696 | 693 | 693 | 2,500 | 693 |
| 2024-06-25 | 693 | 693 | 691 | 691 | 1,800 | 691 |
| 2024-06-24 | 690 | 693 | 690 | 693 | 5,600 | 693 |
| 2024-06-21 | 690 | 692 | 686 | 688 | 2,500 | 688 |
| 2024-06-20 | 691 | 691 | 685 | 685 | 700 | 685 |
| 2024-06-19 | 684 | 692 | 684 | 692 | 300 | 692 |
| 2024-06-18 | 692 | 692 | 682 | 686 | 2,100 | 686 |
| 2024-06-17 | 690 | 692 | 689 | 692 | 900 | 692 |
| 2024-06-14 | 689 | 693 | 685 | 690 | 3,400 | 690 |
| 2024-06-13 | 685 | 685 | 685 | 685 | 700 | 685 |
| 2024-06-12 | 684 | 685 | 684 | 685 | 1,600 | 685 |
| 2024-06-11 | 690 | 690 | 675 | 685 | 3,000 | 685 |
| 2024-06-10 | 689 | 691 | 686 | 690 | 2,600 | 690 |
| 2024-06-07 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2024-06-06 | 684 | 688 | 684 | 688 | 800 | 688 |
| 2024-06-05 | 688 | 688 | 681 | 688 | 1,400 | 688 |
| 2024-06-04 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2024-06-03 | 679 | 687 | 679 | 685 | 800 | 685 |
| 2024-05-31 | 673 | 682 | 673 | 678 | 10,100 | 678 |
| 2024-05-30 | 680 | 680 | 665 | 668 | 10,200 | 668 |
| 2024-05-29 | 691 | 691 | 680 | 680 | 3,600 | 680 |
| 2024-05-28 | 693 | 693 | 690 | 690 | 3,300 | 690 |
| 2024-05-27 | 695 | 695 | 695 | 695 | 1,700 | 695 |
| 2024-05-24 | 690 | 693 | 690 | 693 | 500 | 693 |
| 2024-05-23 | 690 | 695 | 690 | 690 | 12,800 | 690 |
| 2024-05-22 | 690 | 690 | 689 | 689 | 1,100 | 689 |
| 2024-05-21 | 690 | 690 | 684 | 690 | 2,600 | 690 |
| 2024-05-20 | 680 | 691 | 680 | 691 | 8,700 | 691 |
| 2024-05-17 | 684 | 690 | 680 | 690 | 5,800 | 690 |
| 2024-05-16 | 696 | 696 | 683 | 690 | 5,300 | 690 |
| 2024-05-15 | 695 | 696 | 694 | 696 | 1,100 | 696 |
| 2024-05-14 | 695 | 697 | 690 | 697 | 4,000 | 697 |
| 2024-05-13 | 694 | 698 | 690 | 694 | 6,300 | 694 |
| 2024-05-10 | 697 | 699 | 697 | 699 | 1,600 | 699 |
| 2024-05-09 | 697 | 698 | 691 | 698 | 3,500 | 698 |
| 2024-05-08 | 700 | 705 | 696 | 697 | 13,000 | 697 |
| 2024-05-07 | 699 | 706 | 699 | 706 | 3,000 | 706 |
| 2024-05-02 | 702 | 703 | 702 | 702 | 500 | 702 |
| 2024-05-01 | 702 | 702 | 697 | 697 | 1,900 | 697 |
| 2024-04-30 | 706 | 706 | 700 | 700 | 13,800 | 700 |
| 2024-04-26 | 711 | 712 | 706 | 706 | 3,900 | 706 |
| 2024-04-25 | 708 | 710 | 707 | 707 | 1,300 | 707 |
| 2024-04-24 | 705 | 711 | 705 | 708 | 900 | 708 |
| 2024-04-23 | 706 | 714 | 706 | 711 | 2,100 | 711 |
| 2024-04-22 | 703 | 707 | 702 | 702 | 1,000 | 702 |
| 2024-04-19 | 704 | 705 | 702 | 703 | 2,400 | 703 |
| 2024-04-18 | 713 | 713 | 704 | 713 | 1,800 | 713 |
| 2024-04-17 | 718 | 718 | 704 | 710 | 3,700 | 710 |
| 2024-04-16 | 721 | 721 | 715 | 719 | 2,700 | 719 |
| 2024-04-15 | 721 | 723 | 720 | 721 | 3,200 | 721 |
| 2024-04-12 | 730 | 730 | 725 | 725 | 5,600 | 725 |
| 2024-04-11 | 732 | 732 | 725 | 730 | 1,100 | 730 |
| 2024-04-10 | 731 | 732 | 731 | 732 | 1,600 | 732 |
| 2024-04-09 | 736 | 736 | 731 | 731 | 3,900 | 731 |
| 2024-04-08 | 728 | 730 | 727 | 730 | 1,300 | 730 |
| 2024-04-05 | 728 | 728 | 725 | 726 | 1,200 | 726 |
| 2024-04-04 | 726 | 735 | 726 | 727 | 3,200 | 727 |
| 2024-04-03 | 725 | 726 | 722 | 726 | 3,000 | 726 |
| 2024-04-02 | 730 | 732 | 720 | 728 | 14,500 | 728 |
| 2024-04-01 | 731 | 740 | 728 | 732 | 14,300 | 732 |
| 2024-03-29 | 724 | 729 | 718 | 729 | 4,100 | 729 |
| 2024-03-28 | 720 | 722 | 720 | 721 | 1,300 | 721 |
| 2024-03-27 | 725 | 732 | 722 | 722 | 28,200 | 722 |
| 2024-03-26 | 711 | 725 | 711 | 725 | 12,500 | 725 |
| 2024-03-25 | 715 | 719 | 715 | 715 | 4,000 | 715 |
| 2024-03-22 | 715 | 717 | 706 | 717 | 9,000 | 717 |
| 2024-03-21 | 712 | 718 | 710 | 718 | 17,200 | 718 |
| 2024-03-19 | 702 | 709 | 701 | 709 | 4,600 | 709 |
| 2024-03-18 | 710 | 711 | 700 | 702 | 7,900 | 702 |
| 2024-03-15 | 706 | 708 | 706 | 708 | 600 | 708 |
| 2024-03-14 | 706 | 706 | 706 | 706 | 300 | 706 |
| 2024-03-13 | 709 | 712 | 703 | 706 | 5,500 | 706 |
| 2024-03-12 | 697 | 703 | 693 | 699 | 6,900 | 699 |
| 2024-03-11 | 699 | 704 | 697 | 698 | 4,900 | 698 |
| 2024-03-08 | 685 | 705 | 685 | 698 | 7,000 | 698 |
| 2024-03-07 | 701 | 703 | 682 | 684 | 25,600 | 684 |
| 2024-03-06 | 700 | 702 | 696 | 701 | 10,300 | 701 |
| 2024-03-05 | 706 | 708 | 700 | 707 | 16,500 | 707 |
| 2024-03-04 | 708 | 710 | 701 | 706 | 7,000 | 706 |
| 2024-03-01 | 709 | 711 | 708 | 710 | 3,500 | 710 |
| 2024-02-29 | 710 | 710 | 706 | 709 | 3,700 | 709 |
| 2024-02-28 | 707 | 711 | 707 | 711 | 1,900 | 711 |
| 2024-02-27 | 709 | 710 | 707 | 710 | 2,100 | 710 |
| 2024-02-26 | 711 | 713 | 707 | 710 | 4,300 | 710 |
| 2024-02-22 | 709 | 712 | 709 | 712 | 16,400 | 712 |
| 2024-02-21 | 710 | 714 | 707 | 709 | 4,500 | 709 |
| 2024-02-20 | 709 | 712 | 707 | 712 | 9,800 | 712 |
| 2024-02-19 | 708 | 709 | 695 | 709 | 6,900 | 709 |
| 2024-02-16 | 702 | 708 | 702 | 708 | 4,100 | 708 |
| 2024-02-15 | 701 | 705 | 698 | 704 | 6,500 | 704 |
| 2024-02-14 | 712 | 712 | 701 | 701 | 18,000 | 701 |
| 2024-02-13 | 702 | 715 | 696 | 714 | 11,300 | 714 |
| 2024-02-09 | 698 | 707 | 698 | 702 | 15,000 | 702 |
| 2024-02-08 | 703 | 705 | 698 | 698 | 18,600 | 698 |
| 2024-02-07 | 700 | 702 | 697 | 698 | 3,500 | 698 |
| 2024-02-06 | 692 | 704 | 692 | 696 | 5,700 | 696 |
| 2024-02-05 | 705 | 705 | 666 | 698 | 59,000 | 698 |
| 2024-02-02 | 674 | 710 | 672 | 708 | 78,200 | 708 |
| 2024-02-01 | 671 | 673 | 666 | 673 | 4,200 | 673 |
| 2024-01-31 | 670 | 674 | 670 | 670 | 3,700 | 670 |
| 2024-01-30 | 668 | 675 | 665 | 673 | 14,900 | 673 |
| 2024-01-29 | 664 | 669 | 664 | 665 | 10,700 | 665 |
| 2024-01-26 | 666 | 670 | 665 | 670 | 9,800 | 670 |
| 2024-01-25 | 663 | 669 | 660 | 666 | 18,000 | 666 |
| 2024-01-24 | 658 | 663 | 657 | 663 | 5,200 | 663 |
| 2024-01-23 | 660 | 660 | 658 | 659 | 3,600 | 659 |
| 2024-01-22 | 655 | 660 | 655 | 660 | 2,200 | 660 |
| 2024-01-19 | 660 | 661 | 654 | 655 | 3,700 | 655 |
| 2024-01-18 | 654 | 662 | 654 | 659 | 6,900 | 659 |
| 2024-01-17 | 659 | 660 | 654 | 655 | 11,100 | 655 |
| 2024-01-16 | 661 | 665 | 653 | 663 | 8,700 | 663 |
| 2024-01-15 | 650 | 665 | 650 | 661 | 13,200 | 661 |
| 2024-01-12 | 655 | 655 | 649 | 653 | 7,900 | 653 |
| 2024-01-11 | 646 | 655 | 645 | 655 | 15,300 | 655 |
| 2024-01-10 | 648 | 648 | 643 | 645 | 10,700 | 645 |
| 2024-01-09 | 640 | 648 | 639 | 647 | 9,900 | 647 |
| 2024-01-05 | 642 | 644 | 640 | 640 | 16,100 | 640 |
| 2024-01-04 | 638 | 641 | 637 | 640 | 10,500 | 640 |
分割・併合履歴 ： なし
