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
2018/12/28 2,745 2,782 2,735 2,780 1,500
2018/12/27 2,690 2,787 2,690 2,784 900
2018/12/26 2,700 2,748 2,700 2,740 900
2018/12/25 2,649 2,745 2,619 2,653 4,100
2018/12/21 2,751 2,759 2,715 2,759 2,100
2018/12/20 2,785 2,785 2,752 2,752 800
2018/12/19 2,776 2,789 2,752 2,789 1,100
2018/12/18 2,795 2,799 2,760 2,776 1,400
2018/12/17 2,790 2,790 2,755 2,777 1,000
2018/12/14 2,798 2,799 2,777 2,790 1,200
2018/12/13 2,800 2,800 2,770 2,798 600
2018/12/12 2,809 2,819 2,671 2,754 4,400
2018/12/11 2,802 2,810 2,793 2,810 700
2018/12/10 2,831 2,831 2,800 2,800 1,100
2018/12/06 2,829 2,830 2,793 2,830 600
2018/12/05 2,800 2,837 2,789 2,800 500
2018/12/04 2,844 2,844 2,794 2,840 1,200
2018/12/03 2,794 2,833 2,790 2,833 2,200
2018/11/30 2,792 2,792 2,792 2,792 200
2018/11/29 2,775 2,790 2,775 2,790 200
2018/11/28 2,785 2,796 2,774 2,795 800
2018/11/27 2,776 2,800 2,776 2,798 700
2018/11/26 2,781 2,782 2,776 2,776 1,200
2018/11/22 2,799 2,799 2,781 2,781 400
2018/11/21 2,791 2,800 2,790 2,799 600
2018/11/20 2,800 2,800 2,800 2,800 500
2018/11/19 2,801 2,801 2,800 2,800 200
2018/11/16 2,792 2,829 2,792 2,829 200
2018/11/15 2,826 2,826 2,792 2,792 200
2018/11/12 2,806 2,849 2,806 2,849 300
2018/11/09 2,825 2,863 2,820 2,863 600
2018/11/08 2,827 2,827 2,825 2,825 200
2018/11/07 2,880 2,880 2,830 2,877 700
2018/11/06 2,787 2,830 2,787 2,830 200
2018/11/05 2,780 2,829 2,780 2,829 400
2018/11/02 2,829 2,830 2,800 2,813 700
2018/10/31 2,807 2,920 2,807 2,821 1,800
2018/10/30 2,763 2,763 2,763 2,763 100
2018/10/29 2,770 2,786 2,760 2,763 700
2018/10/26 2,771 2,789 2,771 2,772 800
2018/10/25 2,777 2,789 2,776 2,777 800
2018/10/24 2,778 2,790 2,778 2,790 300
2018/10/23 2,800 2,800 2,778 2,780 700
2018/10/22 2,779 2,800 2,779 2,800 300
2018/10/19 2,810 2,810 2,782 2,800 700
2018/10/18 2,793 2,811 2,790 2,811 800
2018/10/17 2,800 2,800 2,791 2,791 300
2018/10/16 2,835 2,835 2,801 2,815 500
2018/10/15 2,812 2,812 2,801 2,801 800
2018/10/12 2,801 2,825 2,801 2,825 1,100
2018/10/11 2,810 2,820 2,801 2,820 600
2018/10/10 2,829 2,831 2,829 2,831 2,100
2018/10/09 2,820 2,820 2,819 2,819 300
2018/10/05 2,812 2,812 2,812 2,812 200
2018/10/04 2,814 2,820 2,814 2,818 300
2018/10/03 2,831 2,840 2,820 2,824 800
2018/10/02 2,840 2,840 2,840 2,840 500
2018/10/01 2,820 2,820 2,820 2,820 200
2018/09/28 2,795 2,813 2,795 2,813 2,100
2018/09/27 2,799 2,800 2,778 2,800 1,700
2018/09/26 2,795 2,800 2,775 2,798 1,500
2018/09/25 2,795 2,795 2,795 2,795 300
2018/09/21 2,796 2,798 2,790 2,797 1,600
2018/09/20 2,790 2,800 2,790 2,800 3,000
2018/09/19 2,757 2,800 2,757 2,790 500
2018/09/18 2,770 2,790 2,754 2,754 1,200
2018/09/14 2,770 2,770 2,770 2,770 300
2018/09/13 2,770 2,770 2,770 2,770 200
2018/09/12 2,760 2,789 2,760 2,770 600
2018/09/11 2,752 2,789 2,751 2,760 700
2018/09/10 2,789 2,789 2,744 2,750 1,700
2018/09/07 2,780 2,780 2,780 2,780 100
2018/09/06 2,780 2,780 2,760 2,760 800
2018/09/05 2,761 2,762 2,761 2,762 800
2018/09/04 2,830 2,830 2,765 2,772 3,500
2018/09/03 2,802 2,830 2,771 2,800 1,300
2018/08/31 2,841 2,845 2,822 2,822 800
2018/08/30 2,845 2,845 2,811 2,841 400
2018/08/29 2,800 2,800 2,800 2,800 100
2018/08/27 2,828 2,845 2,800 2,845 500
2018/08/24 2,812 2,840 2,812 2,829 700
2018/08/23 2,892 2,901 2,850 2,850 5,000
2018/08/22 2,770 2,952 2,770 2,890 9,100
2018/08/21 2,780 2,780 2,780 2,780 200
2018/08/20 2,800 2,800 2,770 2,800 500
2018/08/16 2,800 2,800 2,800 2,800 100
2018/08/15 2,770 2,800 2,760 2,800 400
2018/08/14 2,795 2,795 2,755 2,770 500
2018/08/13 2,796 2,800 2,796 2,796 300
2018/08/10 2,828 2,828 2,800 2,800 300
2018/08/09 2,810 2,828 2,796 2,828 400
2018/08/08 2,810 2,810 2,800 2,810 800
2018/08/07 2,810 2,810 2,810 2,810 100
2018/08/06 2,821 2,834 2,810 2,810 300
2018/08/03 2,820 2,820 2,820 2,820 200
2018/08/02 2,834 2,834 2,828 2,828 700
2018/08/01 2,825 2,828 2,825 2,828 1,800
2018/07/31 2,810 2,825 2,810 2,825 500
2018/07/30 2,825 2,825 2,825 2,825 100
2018/07/27 2,825 2,826 2,825 2,825 500
2018/07/26 2,825 2,825 2,807 2,825 400
2018/07/24 2,828 2,829 2,828 2,829 200
2018/07/23 2,807 2,828 2,807 2,828 600
2018/07/20 2,828 2,828 2,813 2,828 600
2018/07/19 2,810 2,829 2,810 2,827 600
2018/07/18 2,810 2,820 2,810 2,810 900
2018/07/17 2,832 2,832 2,806 2,810 600
2018/07/13 2,806 2,806 2,805 2,805 200
2018/07/11 2,838 2,838 2,834 2,834 200
2018/07/10 2,843 2,843 2,811 2,834 800
2018/07/06 2,805 2,805 2,805 2,805 100
2018/07/05 2,818 2,829 2,805 2,805 900
2018/07/04 2,818 2,818 2,818 2,818 300
2018/07/03 2,838 2,838 2,818 2,818 900
2018/07/02 2,835 2,835 2,800 2,829 1,700
2018/06/29 2,820 2,835 2,820 2,835 1,000
2018/06/28 2,801 2,820 2,801 2,820 500
2018/06/27 2,800 2,800 2,800 2,800 100
2018/06/26 2,819 2,819 2,806 2,806 400
2018/06/25 2,815 2,815 2,800 2,800 700
2018/06/22 2,828 2,828 2,815 2,815 300
2018/06/21 2,828 2,830 2,828 2,828 700
2018/06/20 2,824 2,828 2,824 2,828 2,000
2018/06/19 2,825 2,825 2,801 2,824 400
2018/06/18 2,825 2,825 2,825 2,825 100
2018/06/15 2,808 2,825 2,808 2,825 500
2018/06/14 2,812 2,812 2,811 2,811 200
2018/06/13 2,822 2,825 2,811 2,812 600
2018/06/11 2,810 2,811 2,810 2,810 600
2018/06/08 2,819 2,825 2,806 2,808 2,100
2018/06/07 2,815 2,820 2,815 2,819 500
2018/06/06 2,815 2,815 2,810 2,815 1,500
2018/06/05 2,810 2,818 2,810 2,815 2,700
2018/06/04 2,794 2,815 2,794 2,810 2,700
2018/06/01 2,777 2,794 2,777 2,794 300
2018/05/31 2,775 2,790 2,775 2,775 600
2018/05/30 2,789 2,789 2,774 2,774 200
2018/05/29 2,778 2,790 2,778 2,790 500
2018/05/28 2,778 2,778 2,778 2,778 100
2018/05/25 2,771 2,778 2,771 2,778 500
2018/05/24 2,779 2,779 2,778 2,778 200
2018/05/23 2,769 2,770 2,767 2,770 500
2018/05/22 2,788 2,788 2,767 2,767 600
2018/05/21 2,780 2,788 2,780 2,788 1,100
2018/05/18 2,778 2,780 2,768 2,780 2,300
2018/05/17 2,761 2,778 2,761 2,778 500
2018/05/16 2,775 2,776 2,753 2,765 1,200
2018/05/15 2,765 2,775 2,760 2,760 500
2018/05/14 2,760 2,765 2,746 2,747 2,500
2018/05/11 2,760 2,760 2,760 2,760 100
2018/05/10 2,760 2,765 2,760 2,760 1,200
2018/05/09 2,768 2,769 2,760 2,760 800
2018/05/08 2,775 2,775 2,770 2,770 200
2018/05/07 2,765 2,778 2,765 2,778 1,500
2018/05/02 2,767 2,767 2,765 2,765 700
2018/05/01 2,768 2,768 2,758 2,760 600
2018/04/27 2,758 2,769 2,758 2,769 500
2018/04/26 2,765 2,765 2,758 2,758 200
2018/04/25 2,769 2,770 2,760 2,765 700
2018/04/24 2,769 2,769 2,760 2,760 300
2018/04/23 2,771 2,771 2,756 2,760 800
2018/04/20 2,758 2,773 2,758 2,773 500
2018/04/19 2,758 2,759 2,756 2,757 500
2018/04/18 2,759 2,759 2,759 2,759 100
2018/04/17 2,765 2,779 2,757 2,757 400
2018/04/16 2,777 2,780 2,763 2,780 500
2018/04/13 2,758 2,777 2,758 2,777 800
2018/04/12 2,768 2,768 2,755 2,757 700
2018/04/11 2,760 2,769 2,754 2,769 500
2018/04/10 2,775 2,777 2,759 2,760 700
2018/04/09 2,759 2,774 2,756 2,756 600
2018/04/06 2,759 2,771 2,758 2,759 700
2018/04/05 2,760 2,770 2,754 2,769 600
2018/04/04 2,766 2,766 2,758 2,758 700
2018/04/03 2,754 2,765 2,753 2,765 1,800
2018/04/02 2,754 2,766 2,754 2,757 2,100
2018/03/30 2,765 2,767 2,752 2,754 1,600
2018/03/29 2,770 2,800 2,751 2,754 1,300
2018/03/28 2,759 2,798 2,744 2,760 6,600
2018/03/27 2,813 2,832 2,813 2,818 13,700
2018/03/26 2,834 2,848 2,834 2,846 4,300
2018/03/23 2,833 2,842 2,825 2,842 3,500
2018/03/22 2,834 2,840 2,830 2,840 3,100
2018/03/20 2,820 2,830 2,817 2,830 1,900
2018/03/19 2,820 2,830 2,820 2,830 1,900
2018/03/16 2,818 2,820 2,811 2,820 1,700
2018/03/15 2,811 2,818 2,811 2,818 1,000
2018/03/14 2,811 2,819 2,805 2,811 2,600
2018/03/13 2,811 2,819 2,811 2,815 900
2018/03/12 2,803 2,819 2,803 2,819 3,100
2018/03/09 2,819 2,819 2,813 2,818 1,800
2018/03/08 2,811 2,813 2,811 2,813 900
2018/03/07 2,815 2,817 2,810 2,815 2,700
2018/03/06 2,816 2,818 2,810 2,815 2,000
2018/03/05 2,815 2,829 2,810 2,815 3,100
2018/03/02 2,810 2,817 2,809 2,816 3,800
2018/03/01 2,819 2,849 2,819 2,827 4,600
2018/02/28 2,820 2,836 2,820 2,836 2,800
2018/02/27 2,827 2,830 2,816 2,819 3,600
2018/02/26 2,835 2,848 2,815 2,817 3,800
2018/02/23 2,818 2,824 2,800 2,824 1,700
2018/02/22 2,822 2,827 2,792 2,818 2,700
2018/02/21 2,787 2,822 2,787 2,822 2,500
2018/02/20 2,790 2,792 2,786 2,786 1,000
2018/02/19 2,792 2,792 2,773 2,789 1,000
2018/02/16 2,780 2,791 2,780 2,791 400
2018/02/15 2,780 2,780 2,775 2,777 600
2018/02/14 2,805 2,805 2,775 2,775 1,300
2018/02/13 2,804 2,805 2,800 2,805 1,100
2018/02/09 2,770 2,810 2,770 2,800 3,200
2018/02/08 2,800 2,801 2,800 2,801 400
2018/02/07 2,806 2,806 2,780 2,800 2,200
2018/02/06 2,795 2,800 2,761 2,766 5,900
2018/02/05 2,811 2,811 2,802 2,803 1,300
2018/02/02 2,820 2,827 2,813 2,820 1,200
2018/02/01 2,830 2,830 2,812 2,820 1,200
2018/01/31 2,818 2,830 2,806 2,830 1,800
2018/01/30 2,840 2,840 2,831 2,831 800
2018/01/29 2,829 2,845 2,829 2,840 2,900
2018/01/26 2,827 2,829 2,800 2,829 2,100
2018/01/25 2,828 2,830 2,828 2,830 400
2018/01/24 2,832 2,832 2,827 2,830 900
2018/01/23 2,817 2,848 2,811 2,826 2,600
2018/01/22 2,801 2,823 2,801 2,817 800
2018/01/19 2,801 2,830 2,800 2,801 2,800
2018/01/18 2,788 2,800 2,788 2,800 2,500
2018/01/17 2,777 2,788 2,777 2,788 1,000
2018/01/16 2,780 2,786 2,780 2,780 400
2018/01/15 2,786 2,786 2,780 2,780 300
2018/01/12 2,788 2,788 2,777 2,786 1,000
2018/01/11 2,770 2,787 2,764 2,784 1,100
2018/01/10 2,760 2,775 2,760 2,763 1,400
2018/01/09 2,763 2,763 2,756 2,760 1,400
2018/01/05 2,765 2,765 2,751 2,760 1,400
2018/01/04 2,746 2,764 2,746 2,760 1,300

このページの先頭へ