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
2019/12/30 2,786 2,786 2,786 2,786 500
2019/12/27 2,800 2,801 2,790 2,801 600
2019/12/26 2,792 2,810 2,791 2,800 700
2019/12/25 2,791 2,820 2,791 2,799 800
2019/12/24 2,798 2,810 2,798 2,798 800
2019/12/23 2,800 2,810 2,775 2,796 1,300
2019/12/20 2,800 2,822 2,800 2,822 800
2019/12/19 2,809 2,811 2,804 2,811 700
2019/12/18 2,817 2,817 2,802 2,816 1,000
2019/12/17 2,816 2,827 2,816 2,817 1,100
2019/12/16 2,815 2,834 2,815 2,826 800
2019/12/13 2,807 2,815 2,805 2,815 2,500
2019/12/12 2,805 2,806 2,800 2,806 500
2019/12/11 2,805 2,805 2,800 2,805 1,000
2019/12/10 2,795 2,800 2,795 2,800 300
2019/12/09 2,798 2,800 2,794 2,795 600
2019/12/06 2,785 2,794 2,783 2,794 900
2019/12/05 2,785 2,785 2,771 2,783 600
2019/12/04 2,762 2,780 2,762 2,780 500
2019/12/03 2,779 2,790 2,760 2,786 800
2019/12/02 2,785 2,787 2,772 2,786 1,800
2019/11/29 2,760 2,760 2,760 2,760 300
2019/11/28 2,750 2,755 2,750 2,755 200
2019/11/27 2,760 2,762 2,756 2,762 300
2019/11/26 2,732 2,763 2,732 2,763 1,900
2019/11/25 2,724 2,731 2,721 2,728 800
2019/11/22 2,715 2,730 2,715 2,730 300
2019/11/21 2,730 2,731 2,715 2,715 400
2019/11/20 2,720 2,730 2,720 2,730 500
2019/11/19 2,714 2,720 2,714 2,720 200
2019/11/18 2,702 2,727 2,702 2,720 1,000
2019/11/14 2,710 2,710 2,710 2,710 300
2019/11/13 2,726 2,746 2,710 2,746 600
2019/11/12 2,725 2,725 2,725 2,725 300
2019/11/11 2,726 2,727 2,703 2,727 700
2019/11/08 2,750 2,750 2,721 2,726 1,600
2019/11/07 2,735 2,735 2,721 2,735 500
2019/11/06 2,720 2,735 2,710 2,735 600
2019/11/05 2,729 2,735 2,728 2,735 2,200
2019/11/01 2,700 2,728 2,700 2,728 1,400
2019/10/31 2,680 2,700 2,680 2,700 800
2019/10/30 2,679 2,679 2,679 2,679 100
2019/10/29 2,675 2,680 2,675 2,678 600
2019/10/28 2,677 2,679 2,669 2,675 1,000
2019/10/25 2,677 2,679 2,677 2,677 700
2019/10/24 2,661 2,677 2,661 2,677 1,700
2019/10/23 2,670 2,676 2,670 2,676 500
2019/10/21 2,670 2,681 2,670 2,670 400
2019/10/18 2,660 2,670 2,660 2,662 700
2019/10/17 2,658 2,677 2,658 2,659 1,000
2019/10/16 2,660 2,680 2,660 2,673 1,100
2019/10/15 2,682 2,682 2,680 2,680 500
2019/10/11 2,665 2,684 2,665 2,682 300
2019/10/10 2,684 2,684 2,661 2,662 500
2019/10/09 2,662 2,678 2,662 2,678 300
2019/10/08 2,680 2,680 2,680 2,680 100
2019/10/07 2,658 2,685 2,658 2,661 1,000
2019/10/04 2,685 2,685 2,657 2,657 1,100
2019/10/03 2,650 2,660 2,650 2,655 300
2019/10/02 2,666 2,670 2,651 2,670 600
2019/09/30 2,653 2,669 2,642 2,667 1,200
2019/09/27 2,654 2,673 2,635 2,653 1,400
2019/09/26 2,650 2,653 2,635 2,637 2,100
2019/09/25 2,650 2,655 2,640 2,650 1,600
2019/09/24 2,680 2,680 2,645 2,650 1,700
2019/09/20 2,699 2,699 2,646 2,650 3,100
2019/09/19 2,682 2,699 2,682 2,699 300
2019/09/18 2,682 2,699 2,681 2,681 600
2019/09/17 2,680 2,697 2,680 2,697 5,600
2019/09/13 2,683 2,684 2,681 2,683 600
2019/09/12 2,686 2,700 2,686 2,700 500
2019/09/11 2,705 2,715 2,705 2,715 200
2019/09/10 2,704 2,704 2,704 2,704 100
2019/09/09 2,700 2,700 2,700 2,700 400
2019/09/06 2,692 2,720 2,692 2,720 300
2019/09/05 2,723 2,723 2,692 2,692 200
2019/09/04 2,692 2,692 2,684 2,684 300
2019/09/03 2,688 2,692 2,680 2,692 4,200
2019/09/02 2,650 2,700 2,649 2,692 900
2019/08/30 2,640 2,650 2,640 2,650 200
2019/08/29 2,645 2,651 2,643 2,644 700
2019/08/28 2,680 2,680 2,650 2,658 600
2019/08/27 2,651 2,661 2,651 2,655 400
2019/08/26 2,645 2,656 2,644 2,656 600
2019/08/23 2,684 2,684 2,643 2,653 1,300
2019/08/22 2,653 2,655 2,653 2,655 200
2019/08/21 2,664 2,664 2,645 2,645 300
2019/08/20 2,685 2,686 2,664 2,664 5,400
2019/08/19 2,641 2,685 2,641 2,685 300
2019/08/16 2,655 2,655 2,640 2,640 500
2019/08/14 2,689 2,689 2,666 2,689 400
2019/08/13 2,675 2,687 2,675 2,680 500
2019/08/08 2,655 2,660 2,655 2,660 200
2019/08/07 2,668 2,668 2,651 2,652 600
2019/08/06 2,662 2,662 2,631 2,653 1,600
2019/08/05 2,659 2,681 2,659 2,681 500
2019/08/02 2,690 2,690 2,675 2,688 700
2019/08/01 2,676 2,676 2,676 2,676 100
2019/07/31 2,685 2,690 2,662 2,690 700
2019/07/30 2,664 2,686 2,664 2,686 200
2019/07/29 2,661 2,661 2,661 2,661 100
2019/07/24 2,714 2,714 2,669 2,670 600
2019/07/23 2,674 2,691 2,674 2,675 700
2019/07/22 2,669 2,669 2,669 2,669 200
2019/07/19 2,663 2,678 2,663 2,668 300
2019/07/18 2,715 2,715 2,663 2,663 600
2019/07/17 2,719 2,719 2,669 2,715 1,400
2019/07/16 2,649 2,670 2,640 2,670 1,600
2019/07/12 2,678 2,682 2,678 2,682 200
2019/07/11 2,650 2,660 2,650 2,660 300
2019/07/10 2,650 2,659 2,640 2,659 1,700
2019/07/09 2,643 2,658 2,640 2,658 1,100
2019/07/08 2,656 2,657 2,643 2,649 2,200
2019/07/05 2,662 2,662 2,645 2,655 600
2019/07/04 2,646 2,662 2,646 2,662 700
2019/07/03 2,644 2,665 2,640 2,662 5,300
2019/07/02 2,650 2,673 2,644 2,649 2,800
2019/07/01 2,649 2,649 2,639 2,649 800
2019/06/28 2,634 2,651 2,632 2,649 2,700
2019/06/27 2,650 2,650 2,634 2,634 700
2019/06/26 2,665 2,665 2,653 2,653 1,600
2019/06/25 2,665 2,665 2,665 2,665 300
2019/06/24 2,675 2,680 2,655 2,665 600
2019/06/21 2,669 2,669 2,659 2,667 1,900
2019/06/20 2,674 2,674 2,666 2,669 600
2019/06/19 2,680 2,680 2,661 2,674 600
2019/06/18 2,680 2,683 2,663 2,683 1,100
2019/06/17 2,676 2,680 2,675 2,680 700
2019/06/14 2,676 2,676 2,676 2,676 100
2019/06/13 2,694 2,710 2,680 2,698 2,000
2019/06/12 2,700 2,700 2,700 2,700 200
2019/06/11 2,700 2,701 2,700 2,700 800
2019/06/10 2,705 2,715 2,700 2,700 800
2019/06/07 2,712 2,725 2,708 2,708 600
2019/06/06 2,714 2,724 2,708 2,708 600
2019/06/05 2,716 2,742 2,716 2,742 400
2019/06/04 2,739 2,739 2,739 2,739 500
2019/06/03 2,710 2,710 2,700 2,700 1,500
2019/05/29 2,700 2,737 2,700 2,710 2,600
2019/05/28 2,760 2,760 2,760 2,760 100
2019/05/27 2,730 2,777 2,714 2,777 1,700
2019/05/24 2,746 2,750 2,746 2,746 500
2019/05/23 2,736 2,759 2,736 2,759 300
2019/05/22 2,750 2,759 2,750 2,759 300
2019/05/21 2,740 2,750 2,740 2,747 300
2019/05/20 2,757 2,757 2,738 2,745 1,300
2019/05/16 2,767 2,783 2,755 2,755 1,300
2019/05/15 2,869 2,869 2,769 2,817 1,200
2019/05/14 2,757 2,769 2,757 2,769 200
2019/05/13 2,786 2,786 2,751 2,786 600
2019/05/10 2,836 2,836 2,786 2,786 200
2019/05/09 2,845 2,845 2,808 2,808 400
2019/05/08 2,848 2,860 2,802 2,845 1,900
2019/05/07 2,817 2,850 2,817 2,850 1,200
2019/04/26 2,815 2,820 2,815 2,820 500
2019/04/25 2,826 2,826 2,793 2,804 600
2019/04/24 2,828 2,828 2,812 2,827 900
2019/04/23 2,788 2,835 2,788 2,828 1,700
2019/04/22 2,819 2,838 2,799 2,838 700
2019/04/19 2,800 2,800 2,799 2,799 400
2019/04/18 2,804 2,831 2,796 2,798 1,200
2019/04/17 2,804 2,838 2,804 2,830 300
2019/04/16 2,801 2,843 2,800 2,820 1,900
2019/04/15 2,794 2,836 2,794 2,816 1,400
2019/04/12 2,822 2,823 2,739 2,823 6,800
2019/04/11 2,820 2,838 2,819 2,838 1,700
2019/04/10 2,842 2,842 2,821 2,839 700
2019/04/09 2,822 2,849 2,822 2,842 1,000
2019/04/08 2,827 2,848 2,822 2,848 700
2019/04/05 2,820 2,852 2,820 2,852 1,300
2019/04/04 2,821 2,854 2,819 2,854 1,400
2019/04/03 2,802 2,849 2,802 2,821 1,200
2019/04/02 2,823 2,839 2,811 2,839 2,800
2019/04/01 2,823 2,823 2,820 2,823 2,300
2019/03/29 2,831 2,849 2,821 2,823 1,100
2019/03/28 2,832 2,860 2,752 2,860 6,700
2019/03/27 2,800 2,860 2,800 2,832 6,600
2019/03/26 2,880 2,918 2,880 2,910 11,200
2019/03/25 2,900 2,909 2,899 2,909 4,000
2019/03/22 2,897 2,910 2,897 2,909 3,600
2019/03/20 2,890 2,896 2,852 2,896 2,300
2019/03/19 2,886 2,890 2,885 2,890 2,100
2019/03/18 2,861 2,895 2,860 2,888 1,800
2019/03/15 2,887 2,897 2,861 2,861 6,400
2019/03/14 2,880 2,887 2,875 2,887 2,100
2019/03/13 2,879 2,880 2,875 2,880 1,400
2019/03/12 2,881 2,882 2,873 2,873 500
2019/03/11 2,871 2,880 2,871 2,880 1,600
2019/03/08 2,880 2,880 2,860 2,860 1,400
2019/03/07 2,861 2,880 2,860 2,880 2,000
2019/03/06 2,860 2,861 2,853 2,861 800
2019/03/05 2,853 2,867 2,853 2,860 900
2019/03/04 2,875 2,877 2,854 2,854 1,700
2019/03/01 2,863 2,881 2,853 2,853 1,200
2019/02/28 2,887 2,887 2,862 2,862 900
2019/02/27 2,889 2,889 2,863 2,888 700
2019/02/26 2,855 2,889 2,855 2,889 1,700
2019/02/25 2,851 2,869 2,843 2,855 2,000
2019/02/22 2,850 2,860 2,850 2,850 2,000
2019/02/21 2,844 2,850 2,840 2,850 5,100
2019/02/20 2,842 2,844 2,830 2,844 1,000
2019/02/19 2,836 2,843 2,814 2,842 1,200
2019/02/18 2,833 2,836 2,814 2,836 1,100
2019/02/15 2,821 2,833 2,821 2,833 600
2019/02/14 2,824 2,835 2,820 2,821 1,200
2019/02/13 2,832 2,832 2,824 2,824 800
2019/02/12 2,842 2,845 2,832 2,832 800
2019/02/08 2,840 2,844 2,831 2,843 600
2019/02/07 2,830 2,840 2,830 2,840 200
2019/02/05 2,831 2,831 2,830 2,830 700
2019/02/04 2,848 2,848 2,831 2,845 1,500
2019/02/01 2,815 2,830 2,815 2,820 600
2019/01/31 2,816 2,830 2,816 2,816 300
2019/01/30 2,820 2,830 2,820 2,830 600
2019/01/29 2,812 2,830 2,812 2,830 200
2019/01/28 2,810 2,830 2,810 2,830 300
2019/01/25 2,815 2,830 2,815 2,830 600
2019/01/24 2,830 2,830 2,815 2,815 300
2019/01/23 2,806 2,830 2,806 2,830 200
2019/01/22 2,831 2,831 2,805 2,805 400
2019/01/21 2,830 2,830 2,805 2,805 600
2019/01/18 2,835 2,835 2,830 2,830 300
2019/01/16 2,829 2,830 2,829 2,830 300
2019/01/15 2,835 2,837 2,810 2,810 700
2019/01/11 2,835 2,835 2,801 2,835 1,300
2019/01/10 2,830 2,839 2,830 2,839 800
2019/01/09 2,830 2,830 2,801 2,830 1,100
2019/01/08 2,839 2,839 2,830 2,832 900
2019/01/07 2,803 2,835 2,803 2,810 1,300
2019/01/04 2,752 2,795 2,752 2,795 1,000

このページの先頭へ