！決算発表予定日 2024/05/14
9643名証M信用
業種 サービス業
中日本興業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,900 (23/09/26) | 9,840 (23/09/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,510 (24/03/21) | 10,210 (24/03/28) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 10,700 | 10,990 | 10,650 | 10,660 | +10 | +0.1 | 3,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 11,150 | 11,510 | 10,210 | 10,650 | -490 | -4.4 | 6,900 |
| 24/02 | 11,000 | 11,490 | 10,710 | 11,140 | +190 | +1.7 | 3,500 |
| 24/01 | 10,580 | 10,950 | 10,430 | 10,950 | +370 | +3.5 | 3,200 |
| 23/12 | 10,450 | 10,750 | 10,400 | 10,580 | +180 | +1.7 | 2,400 |
| 23/11 | 10,350 | 10,400 | 10,210 | 10,400 | +280 | +2.8 | 600 |
| 23/10 | 10,260 | 10,900 | 10,120 | 10,120 | +70 | +0.7 | 2,200 |
| 23/09 | 10,310 | 11,900 | 9,840 | 10,050 | -440 | -4.2 | 5,300 |
| 23/08 | 10,290 | 10,530 | 10,110 | 10,490 | +230 | +2.2 | 2,500 |
| 23/07 | 10,090 | 10,290 | 10,020 | 10,260 | +210 | +2.1 | 1,900 |
| 23/06 | 10,070 | 10,080 | 9,960 | 10,050 | +130 | +1.3 | 1,500 |
| 23/05 | 9,980 | 10,000 | 9,880 | 9,920 | +20 | +0.2 | 2,700 |
| 23/04 | 9,900 | 9,990 | 9,860 | 9,900 | +50 | +0.5 | 1,700 |
| 23/03 | 10,000 | 10,270 | 9,830 | 9,850 | -120 | -1.2 | 2,800 |
| 23/02 | 9,920 | 10,800 | 9,860 | 9,970 | +80 | +0.8 | 2,300 |
| 23/01 | 9,860 | 9,960 | 9,860 | 9,890 | -10 | -0.1 | 1,300 |
| 22/12 | 9,860 | 9,950 | 9,800 | 9,900 | 0 | 0.0 | 2,800 |
| 22/11 | 9,780 | 9,900 | 9,750 | 9,900 | +70 | +0.7 | 2,000 |
| 22/10 | 9,730 | 9,870 | 9,730 | 9,830 | +130 | +1.3 | 1,600 |
| 22/09 | 9,880 | 9,980 | 9,650 | 9,700 | -210 | -2.1 | 3,800 |
| 22/08 | 9,710 | 9,910 | 9,710 | 9,910 | +160 | +1.6 | 2,200 |
| 22/07 | 9,690 | 9,890 | 9,690 | 9,750 | +40 | +0.4 | 1,600 |
| 22/06 | 9,710 | 9,740 | 9,700 | 9,710 | -50 | -0.5 | 1,300 |
| 22/05 | 9,730 | 9,810 | 9,690 | 9,760 | +10 | +0.1 | 1,600 |
| 22/04 | 9,800 | 9,870 | 9,720 | 9,750 | +50 | +0.5 | 1,400 |
| 22/03 | 9,800 | 9,920 | 9,650 | 9,700 | -50 | -0.5 | 2,600 |
| 22/02 | 9,850 | 9,920 | 9,750 | 9,750 | -50 | -0.5 | 1,100 |
| 22/01 | 9,640 | 9,840 | 9,640 | 9,800 | +180 | +1.9 | 1,400 |
| 21/12 | 9,610 | 9,780 | 9,610 | 9,620 | -70 | -0.7 | 2,500 |
| 21/11 | 9,700 | 9,800 | 9,650 | 9,690 | -10 | -0.1 | 2,300 |
| 21/10 | 9,700 | 9,930 | 9,700 | 9,700 | +30 | +0.3 | 2,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて