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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
