！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 10,580 | 11,510 | 10,210 | 10,660 | +80 | +0.8 | 17,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 9,860 | 11,900 | 9,830 | 10,580 | +680 | +6.9 | 27,200 |
| 2022 | 9,640 | 9,980 | 9,640 | 9,900 | +280 | +2.9 | 23,400 |
| 2021 | 9,510 | 10,080 | 9,450 | 9,620 | +80 | +0.8 | 25,500 |
| 2020 | 10,490 | 10,490 | 9,410 | 9,540 | -810 | -7.8 | 37,300 |
| 2019 | 10,180 | 10,520 | 10,010 | 10,350 | +190 | +1.9 | 30,700 |
| 2018 | 10,080 | 10,500 | 9,820 | 10,160 | -30 | -0.3 | 30,200 |
| 2017 | 9,780 | 10,500 | 9,690 | 10,190 | +460 | +4.7 | 35,100 |
| 2016 | 8,800 | 10,000 | 8,550 | 9,730 | +960 | +11.0 | 28,700 |
| 2015 | 7,950 | 9,150 | 7,810 | 8,770 | +820 | +10.3 | 31,000 |
| 2014 | 7,250 | 8,000 | 7,180 | 7,950 | +700 | +9.7 | 26,000 |
| 2013 | 6,390 | 7,730 | 6,390 | 7,250 | +1,050 | +16.9 | 38,600 |
| 2012 | 6,400 | 6,600 | 5,910 | 6,200 | +100 | +1.6 | 22,200 |
| 2011 | 6,320 | 7,200 | 6,000 | 6,100 | -220 | -3.5 | 15,000 |
| 2010 | 8,590 | 8,600 | 6,230 | 6,320 | -1,940 | -23.5 | 25,500 |
| 2009 | 9,010 | 9,290 | 8,200 | 8,260 | -740 | -8.2 | 15,800 |
| 2008 | 10,000 | 10,600 | 8,000 | 9,000 | -1,110 | -11.0 | 20,400 |
| 2007 | 10,930 | 12,000 | 9,900 | 10,110 | -770 | -7.1 | 23,900 |
| 2006 | 9,610 | 12,000 | 9,610 | 10,880 | +1,280 | +13.3 | 22,200 |
| 2005 | 8,870 | 9,610 | 8,870 | 9,600 | +640 | +7.1 | 20,900 |
| 2004 | 8,110 | 9,680 | 8,110 | 8,960 | +960 | +12.0 | 14,500 |
| 2003 | 7,800 | 9,800 | 7,600 | 8,000 | +200 | +2.6 | 12,200 |
| 2002 | 9,000 | 10,400 | 6,800 | 7,800 | -1,000 | -11.4 | 27,100 |
| 2001 | 9,500 | 12,400 | 7,900 | 8,800 | -800 | -8.3 | 17,400 |
| 2000 | 19,000 | 19,000 | 6,700 | 9,600 | -9,400 | -49.5 | 30,000 |
| 1999 | 19,000 | 21,500 | 17,500 | 19,000 | 0 | 0.0 | 10,000 |
| 1998 | 18,900 | 20,000 | 18,500 | 19,000 | +400 | +2.2 | 8,000 |
| 1997 | 19,000 | 20,000 | 18,500 | 18,600 | -400 | -2.1 | 7,800 |
| 1996 | 18,000 | 19,500 | 17,800 | 19,000 | +1,000 | +5.6 | 9,400 |
| 1995 | 16,200 | 18,000 | 15,000 | 18,000 | +1,800 | +11.1 | 7,700 |
| 1994 | 16,000 | 17,700 | 15,500 | 16,200 | +500 | +3.2 | 9,300 |
▶︎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