KabuInsight

中外鉱業

1491
スタンダード/非鉄金属/Chugai Mining Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,020.01,148.01,020.01,148.0+104.0+9.96%318,500
2026-03-121,093.01,093.01,038.01,044.0-34.0-3.15%83,800
2026-03-111,059.01,085.01,057.01,078.0+32.0+3.06%131,300
2026-03-101,029.01,056.01,023.01,046.0+27.0+2.65%89,700
2026-03-091,049.01,049.0988.01,019.0-53.0-4.94%256,500
2026-03-061,080.01,084.01,045.01,072.0-17.0-1.56%77,800
2026-03-051,127.01,127.01,082.01,089.0+52.0+5.01%158,200
2026-03-041,061.01,113.01,022.01,037.0-109.0-9.51%275,300
2026-03-031,150.01,221.01,129.01,146.0-21.0-1.80%468,100
2026-03-021,185.01,229.01,152.01,167.0-14.0-1.19%245,200
2026-02-271,120.01,248.01,115.01,181.0+63.0+5.64%456,100
2026-02-261,069.01,136.01,050.01,118.0+50.0+4.68%287,600
2026-02-251,006.01,082.01,001.01,068.0+73.0+7.34%302,500
2026-02-241,016.01,027.0994.0995.0-26.0-2.55%140,900
2026-02-201,038.01,038.0995.01,021.0-20.0-1.92%130,700
2026-02-191,001.01,043.01,000.01,041.0+47.0+4.73%175,300
2026-02-18990.01,013.0985.0994.0-6.0-0.60%181,600
2026-02-171,042.01,042.0994.01,000.0-53.0-5.03%226,800
2026-02-161,118.01,149.01,031.01,053.0-52.0-4.71%516,000
2026-02-131,188.01,192.01,089.01,105.0-89.0-7.45%409,100
2026-02-121,138.01,198.01,112.01,194.0+75.0+6.70%405,400
2026-02-101,077.01,125.01,069.01,119.0+48.0+4.48%175,600
2026-02-091,058.01,078.01,036.01,071.0+10.0+0.94%187,400
2026-02-061,025.01,061.01,010.01,061.0-8.0-0.75%190,400
2026-02-051,099.01,099.01,050.01,069.0-31.0-2.82%146,000
2026-02-041,060.01,100.01,049.01,100.0+47.0+4.46%183,600
2026-02-031,020.01,056.01,020.01,053.0+39.0+3.85%144,500
2026-02-021,028.01,066.01,005.01,014.0-104.0-9.30%374,000
2026-01-301,120.01,140.01,081.01,118.0-46.0-3.95%290,600
2026-01-291,147.01,191.01,119.01,164.0+47.0+4.21%403,500
2026-01-281,100.01,132.01,090.01,117.0-5.0-0.45%206,000
2026-01-271,120.01,148.01,084.01,122.0-30.0-2.60%267,500
2026-01-261,127.01,187.01,110.01,152.0+62.0+5.69%478,500
2026-01-231,099.01,148.01,080.01,090.0+11.0+1.02%328,600
2026-01-221,132.01,147.01,047.01,079.0-64.0-5.60%390,900
2026-01-211,114.01,169.01,088.01,143.0-1.0-0.09%330,800
2026-01-201,152.01,165.01,121.01,144.0-11.0-0.95%289,500
2026-01-191,163.01,185.01,133.01,155.0-8.0-0.69%233,000
2026-01-161,260.01,263.01,133.01,163.0-19.0-1.61%605,400
2026-01-151,189.01,271.01,134.01,182.0-14.0-1.17%1,089,100
2026-01-141,070.01,196.01,062.01,196.0+132.0+12.41%735,500
2026-01-131,077.01,089.01,014.01,064.0+57.0+5.66%469,700
2026-01-091,007.01,020.0985.01,007.00.00.00%301,900
2026-01-081,030.01,093.01,001.01,007.00.00.00%514,900
2026-01-071,021.01,062.0991.01,007.0+18.0+1.82%518,400
2026-01-06920.01,007.0920.0989.0+77.0+8.44%593,800
2026-01-05950.0953.0906.0912.0-4.0-0.44%292,500
2025-12-30948.0976.0899.0916.0-122.0-11.75%949,900
2025-12-29950.01,038.0950.01,038.0+150.0+16.89%884,800
2025-12-26875.0923.0873.0888.0+11.0+1.25%286,400
2025-12-25940.0940.0860.0877.0-42.0-4.57%441,200
2025-12-24812.0938.0804.0919.0+110.0+13.60%787,800
2025-12-23800.0822.0793.0809.0+2.0+0.25%119,300
2025-12-22815.0830.0792.0807.0+21.0+2.67%243,300
2025-12-19755.0804.0755.0786.0+34.0+4.52%206,600
2025-12-18771.0771.0746.0752.0-29.0-3.71%194,400
2025-12-17702.0794.0697.0781.0+77.0+10.94%303,100
2025-12-16722.0722.0697.0704.0-26.0-3.56%120,600
2025-12-15723.0730.0713.0730.0+7.0+0.97%75,300
2025-12-12711.0724.0707.0723.0+15.0+2.12%57,400
2025-12-11717.0717.0698.0708.0-9.0-1.26%65,500
2025-12-10708.0722.0708.0717.0+6.0+0.84%60,100
2025-12-09716.0719.0707.0711.0-8.0-1.11%56,200
2025-12-08727.0731.0716.0719.0-9.0-1.24%62,300
2025-12-05735.0736.0725.0728.0-12.0-1.62%46,500
2025-12-04721.0748.0719.0740.0+19.0+2.64%87,600
2025-12-03731.0739.0720.0721.0-8.0-1.10%69,200
2025-12-02746.0746.0725.0729.0-23.0-3.06%61,500
2025-12-01771.0775.0746.0752.0-12.0-1.57%105,500
2025-11-28747.0766.0744.0764.0+18.0+2.41%84,200
2025-11-27720.0746.0720.0746.0+23.0+3.18%79,200
2025-11-26715.0726.0708.0723.0+10.0+1.40%77,100
2025-11-25717.0731.0699.0713.0+3.0+0.42%105,400
2025-11-21728.0734.0704.0710.0-27.0-3.66%107,600
2025-11-20748.0754.0729.0737.0-1.0-0.14%80,900
2025-11-19739.0752.0731.0738.0-3.0-0.40%70,600
2025-11-18760.0761.0737.0741.0-19.0-2.50%117,200
2025-11-17812.0812.0742.0760.0-60.0-7.32%288,200
2025-11-14832.0845.0812.0820.0-52.0-5.96%217,600
2025-11-13860.0887.0845.0872.0+15.0+1.75%138,900
2025-11-12826.0865.0826.0857.0+26.0+3.13%121,900
2025-11-11830.0835.0824.0831.0+1.0+0.12%61,000
2025-11-10836.0841.0820.0830.0-7.0-0.84%49,100
2025-11-07826.0858.0823.0837.0+2.0+0.24%124,700
2025-11-06852.0855.0830.0835.0-9.0-1.07%91,900
2025-11-05837.0847.0817.0844.0-3.0-0.35%110,300
2025-11-04867.0867.0847.0847.0-20.0-2.31%66,300
2025-10-31871.0888.0862.0867.0-7.0-0.80%48,000
2025-10-30861.0886.0861.0874.0+4.0+0.46%50,700
2025-10-29890.0895.0865.0870.0-27.0-3.01%94,300
2025-10-28897.0909.0886.0897.0-4.0-0.44%66,600
2025-10-27900.0921.0895.0901.0+4.0+0.45%73,700
2025-10-24895.0914.0895.0897.0+4.0+0.45%71,100
2025-10-23921.0921.0893.0893.0-40.0-4.29%138,000
2025-10-22933.0950.0921.0933.0-7.0-0.74%70,800
2025-10-21936.0954.0923.0940.0+3.0+0.32%74,900
2025-10-20947.0964.0933.0937.00.00.00%80,600
2025-10-17936.0941.0911.0937.0+15.0+1.63%102,100
2025-10-16981.0988.0918.0922.0-68.0-6.87%207,600
2025-10-15950.01,010.0942.0990.0+52.0+5.54%163,400
2025-10-14923.0993.0918.0938.0+22.0+2.40%221,200
2025-10-10941.0951.0914.0916.0-29.0-3.07%67,000
2025-10-09953.0958.0945.0945.0+2.0+0.21%48,500
2025-10-08977.0980.0943.0943.0-19.0-1.98%76,400
2025-10-07937.0974.0934.0962.0+31.0+3.33%109,900
2025-10-06936.0970.0922.0931.00.00.00%116,200
2025-10-03970.0979.0931.0931.0-40.0-4.12%116,300
2025-10-021,008.01,010.0951.0971.0-47.0-4.62%117,900
2025-10-011,060.01,160.01,000.01,018.0-57.0-5.30%254,100
2025-09-30975.01,099.0888.01,075.0+69.0+6.86%320,200
2025-09-291,036.01,100.0985.01,006.0-74.0-6.85%234,800
2025-09-261,040.01,100.01,040.01,080.0+20.0+1.89%75,290
2025-09-251,080.01,080.01,040.01,060.0-20.0-1.85%81,345
2025-09-241,100.01,120.01,060.01,080.0-20.0-1.82%80,550
2025-09-221,100.01,120.01,080.01,100.00.00.00%73,505
2025-09-191,120.01,120.01,080.01,100.0-20.0-1.79%139,425
2025-09-181,180.01,180.01,120.01,120.0-60.0-5.08%82,335
2025-09-171,160.01,200.01,160.01,180.00.00.00%47,640
2025-09-161,160.01,180.01,160.01,180.0+20.0+1.72%26,850
2025-09-121,180.01,200.01,160.01,160.0——42,885

直近120営業日分を表示