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
2024-12-0662062361062311,400623
2024-12-0561062061062015,400620
2024-12-04603610601610700610
2024-12-0359560958160242,700602
2024-12-0258159458159055,500590
2024-11-2957857857257538,200575
2024-11-2857757957657836,300578
2024-11-2758458558058013,800580
2024-11-2658258458258413,300584
2024-11-255825845815813,700581
2024-11-225845845785804,500580
2024-11-215815855815841,600584
2024-11-205805845805814,600581
2024-11-195855855825851,400585
2024-11-185865865815811,100581
2024-11-155815865815861,000586
2024-11-145845865805861,400586
2024-11-135855875805845,800584
2024-11-125865865835841,700584
2024-11-115865865855863,200586
2024-11-08585589583586700586
2024-11-075905915825823,500582
2024-11-06587590587590800590
2024-11-055905905875871,000587
2024-11-01586590586590700590
2024-10-315895905895902,500590
2024-10-305885895855891,700589
2024-10-295875885865881,700588
2024-10-285855905825883,400588
2024-10-255905905855852,400585
2024-10-245905975905902,300590
2024-10-235985985905903,600590
2024-10-225875985845984,100598
2024-10-215885925855882,700588
2024-10-185895935845935,200593
2024-10-175925925855908,800590
2024-10-165975975905953,600595
2024-10-155905975905979,700597
2024-10-115955955945941,500594
2024-10-105975985955983,700598
2024-10-095975995975982,900598
2024-10-085966005965973,700597
2024-10-0759860159659714,100597
2024-10-045966005965963,200596
2024-10-035986025975975,300597
2024-10-026006015945943,600594
2024-10-016106106036043,300604
2024-09-306016175936178,900617
2024-09-276156176096093,300609
2024-09-266166206116208,500620
2024-09-256096166096161,800616
2024-09-2460961060961036,200610
2024-09-206056146056133,100613
2024-09-196006036006036,100603
2024-09-18602607602607800607
2024-09-176086095946044,000604
2024-09-136076076006011,000601
2024-09-125976025976011,300601
2024-09-116056055905939,800593
2024-09-106116116006103,500610
2024-09-0960161059761010,900610
2024-09-0660961059961012,400610
2024-09-056066176056074,000607
2024-09-0461961960961016,500610
2024-09-036226296206204,700620
2024-09-026236256216213,000621
2024-08-306226236186236,000623
2024-08-296176236176231,300623
2024-08-286226226186222,200622
2024-08-276246346206226,000622
2024-08-26619621619621300621
2024-08-236256356116199,300619
2024-08-22624624620620400620
2024-08-21623623622622500622
2024-08-206256256166232,200623
2024-08-196226266156151,900615
2024-08-1664064060162215,600622
2024-08-156436436226303,600630
2024-08-146226406226362,200636
2024-08-136306306226223,600622
2024-08-096206306186222,600622
2024-08-085916105886101,800610
2024-08-075806055765914,900591
2024-08-065525935525907,300590
2024-08-0562862854454531,800545
2024-08-0266266263363316,600633
2024-08-016836836616664,700666
2024-07-316796846796841,400684
2024-07-30680680680680400680
2024-07-296666806666761,600676
2024-07-2667868266766914,500669
2024-07-256926926796816,500681
2024-07-246986996956952,800695
2024-07-237007027007022,700702
2024-07-22701701697700800700
2024-07-197027027007012,700701
2024-07-18---700-700
2024-07-177047047007002,700700
2024-07-1670170270070214,200702
2024-07-127007057007013,700701
2024-07-116997016997008,600700
2024-07-10696696692694700694
2024-07-096966966936951,000695
2024-07-08699699696696300696
2024-07-056977006976991,300699
2024-07-046976986976973,500697
2024-07-036956976956971,200697
2024-07-026966966956951,400695
2024-07-016986986936967,000696
2024-06-28697698697698600698
2024-06-276936986936951,000695
2024-06-266956966936932,500693
2024-06-256936936916911,800691
2024-06-246906936906935,600693
2024-06-216906926866882,500688
2024-06-20691691685685700685
2024-06-19684692684692300692
2024-06-186926926826862,100686
2024-06-17690692689692900692
2024-06-146896936856903,400690
2024-06-13685685685685700685
2024-06-126846856846851,600685
2024-06-116906906756853,000685
2024-06-106896916866902,600690
2024-06-07688688688688100688
2024-06-06684688684688800688
2024-06-056886886816881,400688
2024-06-04680680680680300680
2024-06-03679687679685800685
2024-05-3167368267367810,100678
2024-05-3068068066566810,200668
2024-05-296916916806803,600680
2024-05-286936936906903,300690
2024-05-276956956956951,700695
2024-05-24690693690693500693
2024-05-2369069569069012,800690
2024-05-226906906896891,100689
2024-05-216906906846902,600690
2024-05-206806916806918,700691
2024-05-176846906806905,800690
2024-05-166966966836905,300690
2024-05-156956966946961,100696
2024-05-146956976906974,000697
2024-05-136946986906946,300694
2024-05-106976996976991,600699
2024-05-096976986916983,500698
2024-05-0870070569669713,000697
2024-05-076997066997063,000706
2024-05-02702703702702500702
2024-05-017027026976971,900697
2024-04-3070670670070013,800700
2024-04-267117127067063,900706
2024-04-257087107077071,300707
2024-04-24705711705708900708
2024-04-237067147067112,100711
2024-04-227037077027021,000702
2024-04-197047057027032,400703
2024-04-187137137047131,800713
2024-04-177187187047103,700710
2024-04-167217217157192,700719
2024-04-157217237207213,200721
2024-04-127307307257255,600725
2024-04-117327327257301,100730
2024-04-107317327317321,600732
2024-04-097367367317313,900731
2024-04-087287307277301,300730
2024-04-057287287257261,200726
2024-04-047267357267273,200727
2024-04-037257267227263,000726
2024-04-0273073272072814,500728
2024-04-0173174072873214,300732
2024-03-297247297187294,100729
2024-03-287207227207211,300721
2024-03-2772573272272228,200722
2024-03-2671172571172512,500725
2024-03-257157197157154,000715
2024-03-227157177067179,000717
2024-03-2171271871071817,200718
2024-03-197027097017094,600709
2024-03-187107117007027,900702
2024-03-15706708706708600708
2024-03-14706706706706300706
2024-03-137097127037065,500706
2024-03-126977036936996,900699
2024-03-116997046976984,900698
2024-03-086857056856987,000698
2024-03-0770170368268425,600684
2024-03-0670070269670110,300701
2024-03-0570670870070716,500707
2024-03-047087107017067,000706
2024-03-017097117087103,500710
2024-02-297107107067093,700709
2024-02-287077117077111,900711
2024-02-277097107077102,100710
2024-02-267117137077104,300710
2024-02-2270971270971216,400712
2024-02-217107147077094,500709
2024-02-207097127077129,800712
2024-02-197087096957096,900709
2024-02-167027087027084,100708
2024-02-157017056987046,500704
2024-02-1471271270170118,000701
2024-02-1370271569671411,300714
2024-02-0969870769870215,000702
2024-02-0870370569869818,600698
2024-02-077007026976983,500698
2024-02-066927046926965,700696
2024-02-0570570566669859,000698
2024-02-0267471067270878,200708
2024-02-016716736666734,200673
2024-01-316706746706703,700670
2024-01-3066867566567314,900673
2024-01-2966466966466510,700665
2024-01-266666706656709,800670
2024-01-2566366966066618,000666
2024-01-246586636576635,200663
2024-01-236606606586593,600659
2024-01-226556606556602,200660
2024-01-196606616546553,700655
2024-01-186546626546596,900659
2024-01-1765966065465511,100655
2024-01-166616656536638,700663
2024-01-1565066565066113,200661
2024-01-126556556496537,900653
2024-01-1164665564565515,300655
2024-01-1064864864364510,700645
2024-01-096406486396479,900647
2024-01-0564264464064016,100640
2024-01-0463864163764010,500640

分割・併合履歴 : なし