日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中央魚類(8030)の株価時系列情報

中央魚類(8030)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,090 3,165 3,080 3,115 9,500
2024/03/27 3,275 3,300 3,235 3,235 9,000
2024/03/26 3,275 3,295 3,265 3,280 5,800
2024/03/25 3,245 3,285 3,245 3,275 6,100
2024/03/22 3,240 3,250 3,240 3,240 2,600
2024/03/21 3,245 3,260 3,235 3,235 2,600
2024/03/19 3,220 3,250 3,220 3,235 2,400
2024/03/18 3,260 3,260 3,190 3,220 13,700
2024/03/15 3,275 3,275 3,160 3,260 6,100
2024/03/14 3,280 3,295 3,275 3,285 1,900
2024/03/13 3,285 3,290 3,275 3,290 1,300
2024/03/12 3,285 3,295 3,270 3,290 1,100
2024/03/11 3,290 3,300 3,275 3,285 1,700
2024/03/08 3,300 3,300 3,265 3,290 1,800
2024/03/07 3,295 3,300 3,270 3,300 1,300
2024/03/06 3,280 3,280 3,260 3,270 900
2024/03/05 3,265 3,300 3,265 3,300 2,800
2024/03/04 3,285 3,295 3,265 3,275 8,600
2024/03/01 3,285 3,290 3,245 3,285 2,900
2024/02/29 3,265 3,280 3,260 3,275 2,400
2024/02/28 3,260 3,270 3,250 3,270 1,200
2024/02/27 3,250 3,260 3,230 3,260 1,100
2024/02/26 3,255 3,280 3,255 3,260 1,200
2024/02/22 3,285 3,285 3,220 3,260 2,500
2024/02/21 3,275 3,280 3,260 3,280 1,300
2024/02/20 3,275 3,275 3,270 3,275 500
2024/02/19 3,245 3,265 3,220 3,265 1,100
2024/02/16 3,270 3,275 3,205 3,210 3,000
2024/02/15 3,290 3,295 3,275 3,275 400
2024/02/14 3,250 3,290 3,250 3,290 300
2024/02/13 3,285 3,290 3,250 3,260 2,000
2024/02/09 3,295 3,295 3,265 3,295 600
2024/02/08 3,290 3,300 3,290 3,295 800
2024/02/07 3,290 3,295 3,275 3,290 1,400
2024/02/06 3,265 3,290 3,260 3,290 1,200
2024/02/05 3,280 3,295 3,260 3,290 2,100
2024/02/02 3,225 3,285 3,220 3,245 2,900
2024/02/01 3,220 3,220 3,205 3,215 1,300
2024/01/31 3,205 3,215 3,205 3,210 800
2024/01/30 3,160 3,205 3,160 3,180 1,300
2024/01/29 3,185 3,185 3,105 3,180 3,700
2024/01/26 3,180 3,205 3,180 3,185 700
2024/01/25 3,210 3,210 3,180 3,195 1,200
2024/01/24 3,215 3,215 3,200 3,205 900
2024/01/23 3,220 3,220 3,185 3,215 1,000
2024/01/22 3,180 3,220 3,175 3,175 3,000
2024/01/19 3,195 3,195 3,165 3,170 1,300
2024/01/18 3,185 3,195 3,180 3,195 700
2024/01/17 3,170 3,185 3,170 3,185 1,100
2024/01/16 3,165 3,165 3,150 3,155 400
2024/01/15 3,150 3,165 3,140 3,165 900
2024/01/12 3,170 3,170 3,145 3,145 700
2024/01/11 3,165 3,170 3,120 3,135 1,700
2024/01/10 3,165 3,170 3,150 3,150 1,300
2024/01/09 3,150 3,180 3,150 3,165 1,500
2024/01/05 3,130 3,140 3,130 3,140 600
2024/01/04 3,095 3,125 3,090 3,110 1,800
2023/12/29 3,090 3,090 3,080 3,090 400
2023/12/28 3,065 3,090 3,065 3,090 500
2023/12/27 3,065 3,065 3,050 3,060 1,300
2023/12/26 3,075 3,080 3,065 3,070 800
2023/12/25 3,070 3,085 3,070 3,075 800
2023/12/22 3,060 3,075 3,055 3,075 500
2023/12/21 3,070 3,070 3,045 3,060 700
2023/12/20 3,080 3,080 3,050 3,070 900
2023/12/19 3,050 3,060 3,050 3,050 300
2023/12/18 3,045 3,080 3,045 3,050 800
2023/12/15 3,070 3,070 3,040 3,040 2,000
2023/12/14 3,060 3,060 3,060 3,060 400
2023/12/13 3,085 3,085 3,060 3,060 500
2023/12/12 3,070 3,070 3,060 3,060 500
2023/12/11 3,075 3,090 3,065 3,065 700
2023/12/08 3,060 3,060 3,055 3,055 400
2023/12/07 3,060 3,060 3,060 3,060 700
2023/12/06 3,070 3,095 3,045 3,095 2,200
2023/12/05 3,050 3,060 3,045 3,060 700
2023/12/04 3,050 3,055 3,050 3,055 1,600
2023/12/01 3,040 3,050 3,040 3,050 900
2023/11/30 3,040 3,040 3,040 3,040 100
2023/11/29 3,035 3,055 3,030 3,040 1,600
2023/11/28 3,040 3,040 3,020 3,035 3,100
2023/11/27 3,050 3,055 3,045 3,045 1,700
2023/11/24 3,050 3,050 3,050 3,050 500
2023/11/22 3,045 3,055 3,045 3,055 600
2023/11/21 3,050 3,050 3,045 3,045 400
2023/11/20 3,045 3,055 3,045 3,055 1,000
2023/11/17 3,045 3,055 3,045 3,045 700
2023/11/16 3,050 3,055 3,045 3,050 1,000
2023/11/15 3,065 3,065 3,045 3,060 900
2023/11/14 3,055 3,065 3,050 3,065 600
2023/11/13 3,060 3,060 3,045 3,050 1,000
2023/11/10 3,050 3,060 3,050 3,060 1,200
2023/11/09 3,050 3,060 3,050 3,055 600
2023/11/08 3,045 3,045 3,045 3,045 500
2023/11/07 3,040 3,050 3,040 3,040 1,600
2023/11/06 3,040 3,055 3,035 3,050 3,000
2023/11/02 3,050 3,050 3,040 3,040 1,100
2023/11/01 3,040 3,050 3,035 3,040 1,000
2023/10/31 3,035 3,035 3,030 3,035 600
2023/10/30 3,030 3,035 3,030 3,035 700
2023/10/27 3,045 3,045 3,045 3,045 100
2023/10/26 3,050 3,055 3,030 3,030 800
2023/10/25 3,045 3,050 3,035 3,050 500
2023/10/24 3,045 3,045 3,045 3,045 100
2023/10/23 3,050 3,050 3,030 3,045 500
2023/10/20 3,035 3,035 3,035 3,035 400
2023/10/19 3,025 3,050 3,025 3,035 600
2023/10/18 3,050 3,050 3,030 3,030 400
2023/10/16 3,040 3,045 3,035 3,035 1,100
2023/10/13 3,040 3,040 3,040 3,040 200
2023/10/12 3,050 3,050 3,040 3,045 600
2023/10/11 3,050 3,055 3,050 3,055 200
2023/10/10 3,055 3,070 3,030 3,050 2,700
2023/10/06 3,045 3,045 3,035 3,040 800
2023/10/05 3,030 3,030 3,030 3,030 200
2023/10/04 3,035 3,040 3,035 3,040 500
2023/10/03 3,055 3,055 3,035 3,045 1,300
2023/10/02 3,035 3,045 3,035 3,045 500
2023/09/29 3,040 3,045 3,035 3,035 500
2023/09/28 3,040 3,040 3,030 3,030 200
2023/09/27 3,035 3,040 3,030 3,030 300
2023/09/26 3,030 3,030 3,030 3,030 200
2023/09/25 3,045 3,045 3,030 3,030 400
2023/09/22 3,030 3,035 3,025 3,025 800
2023/09/21 3,050 3,050 3,035 3,040 600
2023/09/20 3,040 3,050 3,035 3,035 300
2023/09/19 3,050 3,060 3,030 3,030 1,400
2023/09/15 3,035 3,045 3,035 3,040 900
2023/09/14 3,030 3,035 3,025 3,025 600
2023/09/13 3,035 3,040 3,030 3,040 1,000
2023/09/12 3,055 3,055 3,030 3,035 5,800
2023/09/11 3,070 3,075 3,040 3,050 1,300
2023/09/08 3,050 3,060 3,045 3,045 400
2023/09/07 3,030 3,050 3,030 3,040 900
2023/09/06 3,060 3,060 3,035 3,045 1,400
2023/09/05 3,035 3,050 3,030 3,050 900
2023/09/04 3,055 3,060 3,025 3,045 2,200
2023/09/01 3,030 3,050 3,030 3,035 600
2023/08/31 3,050 3,050 3,030 3,030 300
2023/08/30 3,040 3,050 3,030 3,030 1,000
2023/08/29 3,025 3,045 3,025 3,040 700
2023/08/28 3,020 3,050 3,020 3,025 1,200
2023/08/25 3,005 3,030 3,005 3,020 1,200
2023/08/24 3,015 3,015 3,010 3,010 1,000
2023/08/22 3,020 3,020 3,015 3,015 500
2023/08/21 3,050 3,050 3,020 3,020 600
2023/08/17 3,030 3,050 3,030 3,050 200
2023/08/16 3,030 3,035 3,030 3,035 200
2023/08/15 3,020 3,030 3,020 3,030 700
2023/08/14 3,045 3,045 3,005 3,020 2,300
2023/08/10 3,045 3,085 3,045 3,070 1,500
2023/08/09 3,045 3,045 3,045 3,045 100
2023/08/08 3,040 3,040 3,040 3,040 400
2023/08/07 3,085 3,085 3,040 3,040 1,300
2023/08/04 3,060 3,060 3,055 3,060 600
2023/08/03 3,045 3,050 3,045 3,050 600
2023/08/02 3,080 3,090 3,080 3,090 900
2023/08/01 3,035 3,085 3,035 3,070 1,600
2023/07/31 3,080 3,095 3,035 3,035 1,800
2023/07/28 3,060 3,080 3,060 3,080 1,400
2023/07/27 3,075 3,075 3,060 3,060 300
2023/07/26 3,055 3,075 3,055 3,060 300
2023/07/25 3,055 3,100 3,055 3,055 1,300
2023/07/24 3,075 3,075 3,055 3,055 400
2023/07/21 3,045 3,045 3,045 3,045 100
2023/07/20 3,060 3,075 3,045 3,045 500
2023/07/19 3,040 3,060 3,040 3,060 500
2023/07/18 3,085 3,085 3,040 3,040 700
2023/07/13 3,100 3,100 3,055 3,060 1,800
2023/07/12 3,080 3,080 3,050 3,060 700
2023/07/11 3,100 3,100 3,045 3,080 400
2023/07/10 3,095 3,095 3,040 3,060 800
2023/07/07 3,040 3,070 3,040 3,070 800
2023/07/06 3,090 3,090 3,045 3,045 2,100
2023/07/05 3,030 3,050 3,030 3,040 900
2023/07/04 3,025 3,025 3,015 3,025 900
2023/07/03 3,030 3,030 3,015 3,015 600
2023/06/30 3,005 3,020 3,005 3,015 500
2023/06/29 3,015 3,015 3,010 3,010 400
2023/06/28 3,015 3,020 3,015 3,020 200
2023/06/27 3,010 3,015 3,010 3,015 400
2023/06/26 3,005 3,010 3,000 3,010 700
2023/06/23 3,010 3,015 3,005 3,005 1,100
2023/06/22 3,005 3,010 3,000 3,000 500
2023/06/21 2,999 3,005 2,999 3,005 500
2023/06/20 3,000 3,010 2,999 2,999 600
2023/06/19 3,000 3,005 2,998 2,999 900
2023/06/16 3,000 3,000 2,999 3,000 700
2023/06/15 3,010 3,010 3,000 3,000 300
2023/06/14 3,005 3,005 2,990 2,990 1,800
2023/06/13 2,998 3,000 2,997 3,000 500
2023/06/12 2,997 3,000 2,997 2,997 800
2023/06/09 2,997 3,010 2,997 2,997 400
2023/06/08 3,000 3,010 3,000 3,010 200
2023/06/07 3,000 3,000 2,993 2,993 200
2023/06/06 3,005 3,005 2,996 3,005 500
2023/06/05 2,991 3,005 2,991 3,005 300
2023/06/02 2,999 3,000 2,991 2,991 1,100
2023/06/01 2,983 2,999 2,983 2,999 700
2023/05/31 2,989 2,999 2,982 2,982 800

このページの先頭へ