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
2020/12/30 2,750 2,771 2,750 2,771 200
2020/12/29 2,720 2,731 2,720 2,731 400
2020/12/28 2,725 2,753 2,724 2,735 2,600
2020/12/25 2,742 2,744 2,730 2,742 1,000
2020/12/24 2,733 2,739 2,727 2,739 500
2020/12/23 2,711 2,720 2,710 2,710 1,300
2020/12/22 2,720 2,742 2,708 2,735 1,200
2020/12/21 2,712 2,712 2,710 2,710 1,100
2020/12/18 2,718 2,720 2,711 2,713 1,000
2020/12/17 2,705 2,719 2,705 2,719 900
2020/12/16 2,701 2,710 2,701 2,705 1,200
2020/12/15 2,701 2,705 2,700 2,705 800
2020/12/14 2,700 2,703 2,700 2,703 1,200
2020/12/11 2,710 2,710 2,701 2,709 300
2020/12/10 2,719 2,729 2,703 2,711 400
2020/12/09 2,720 2,720 2,719 2,719 200
2020/12/08 2,729 2,729 2,710 2,710 300
2020/12/07 2,712 2,712 2,705 2,705 400
2020/12/04 2,730 2,730 2,707 2,707 900
2020/12/03 2,730 2,731 2,720 2,730 600
2020/12/02 2,746 2,746 2,730 2,730 400
2020/12/01 2,750 2,750 2,740 2,746 700
2020/11/30 2,720 2,745 2,720 2,745 1,300
2020/11/27 2,708 2,720 2,700 2,711 1,100
2020/11/26 2,703 2,703 2,703 2,703 200
2020/11/25 2,717 2,717 2,703 2,703 700
2020/11/24 2,719 2,726 2,710 2,710 400
2020/11/20 2,700 2,719 2,700 2,719 800
2020/11/19 2,720 2,727 2,696 2,696 1,500
2020/11/18 2,732 2,732 2,706 2,720 500
2020/11/17 2,720 2,720 2,720 2,720 100
2020/11/16 2,719 2,732 2,719 2,732 700
2020/11/13 2,700 2,719 2,700 2,719 500
2020/11/12 2,700 2,710 2,700 2,702 3,600
2020/11/11 2,744 2,744 2,695 2,700 5,300
2020/11/10 2,740 2,740 2,735 2,735 200
2020/11/09 2,703 2,739 2,703 2,716 600
2020/11/06 2,730 2,730 2,700 2,700 1,100
2020/11/05 2,710 2,710 2,710 2,710 100
2020/11/04 2,720 2,720 2,685 2,712 600
2020/11/02 2,700 2,720 2,690 2,720 1,600
2020/10/30 2,718 2,718 2,693 2,714 600
2020/10/29 2,713 2,726 2,693 2,704 900
2020/10/28 2,700 2,700 2,683 2,683 600
2020/10/27 2,730 2,730 2,683 2,683 300
2020/10/23 2,680 2,680 2,680 2,680 100
2020/10/22 2,711 2,711 2,682 2,685 800
2020/10/21 2,780 2,780 2,580 2,745 13,300
2020/10/20 2,750 2,789 2,750 2,781 600
2020/10/19 2,750 2,750 2,700 2,745 700
2020/10/16 2,720 2,770 2,720 2,750 900
2020/10/15 2,745 2,800 2,744 2,770 2,400
2020/10/14 2,739 2,740 2,733 2,733 300
2020/10/13 2,739 2,749 2,739 2,739 700
2020/10/12 2,740 2,740 2,739 2,739 500
2020/10/09 2,730 2,733 2,730 2,733 400
2020/10/08 2,710 2,720 2,710 2,720 300
2020/10/06 2,739 2,739 2,702 2,702 600
2020/10/05 2,722 2,740 2,718 2,719 700
2020/10/02 2,740 2,740 2,730 2,730 500
2020/09/30 2,724 2,740 2,724 2,740 300
2020/09/29 2,712 2,740 2,712 2,740 200
2020/09/28 2,743 2,743 2,712 2,712 700
2020/09/25 2,739 2,741 2,718 2,718 500
2020/09/24 2,724 2,724 2,724 2,724 200
2020/09/23 2,728 2,740 2,713 2,724 600
2020/09/18 2,724 2,730 2,724 2,728 800
2020/09/17 2,713 2,722 2,713 2,715 1,700
2020/09/16 2,701 2,701 2,701 2,701 400
2020/09/15 2,700 2,700 2,700 2,700 400
2020/09/14 2,690 2,710 2,690 2,700 400
2020/09/11 2,709 2,724 2,703 2,719 1,600
2020/09/10 2,705 2,705 2,705 2,705 100
2020/09/09 2,661 2,703 2,661 2,675 1,700
2020/09/08 2,687 2,687 2,687 2,687 100
2020/09/04 2,673 2,673 2,673 2,673 100
2020/09/03 2,690 2,692 2,690 2,692 200
2020/09/02 2,690 2,700 2,690 2,700 600
2020/09/01 2,703 2,705 2,703 2,705 300
2020/08/31 2,703 2,703 2,703 2,703 100
2020/08/28 2,690 2,690 2,690 2,690 100
2020/08/27 2,688 2,700 2,688 2,700 200
2020/08/26 2,691 2,719 2,691 2,691 5,300
2020/08/25 2,695 2,700 2,690 2,690 300
2020/08/24 2,671 2,685 2,671 2,685 200
2020/08/21 2,685 2,685 2,685 2,685 300
2020/08/20 2,685 2,685 2,685 2,685 100
2020/08/19 2,660 2,706 2,660 2,683 1,300
2020/08/18 2,688 2,715 2,675 2,687 600
2020/08/17 2,687 2,688 2,687 2,688 200
2020/08/14 2,618 2,687 2,618 2,687 500
2020/08/13 2,693 2,693 2,660 2,660 200
2020/08/12 2,671 2,710 2,671 2,710 200
2020/08/11 2,700 2,715 2,656 2,715 1,600
2020/08/07 2,650 2,685 2,650 2,685 200
2020/08/06 2,677 2,700 2,677 2,700 1,900
2020/08/05 2,670 2,720 2,670 2,677 2,100
2020/08/04 2,700 2,700 2,670 2,670 600
2020/08/03 2,700 2,700 2,656 2,695 1,200
2020/07/31 2,622 2,698 2,622 2,698 1,900
2020/07/30 2,650 2,650 2,623 2,625 700
2020/07/29 2,622 2,650 2,622 2,650 500
2020/07/28 2,628 2,657 2,621 2,657 400
2020/07/27 2,650 2,650 2,628 2,628 200
2020/07/22 2,616 2,650 2,616 2,650 300
2020/07/21 2,614 2,650 2,614 2,650 500
2020/07/20 2,655 2,658 2,651 2,658 600
2020/07/16 2,630 2,655 2,630 2,655 200
2020/07/15 2,630 2,630 2,630 2,630 100
2020/07/14 2,600 2,630 2,600 2,630 800
2020/07/13 2,657 2,657 2,650 2,650 600
2020/07/10 2,700 2,700 2,651 2,659 500
2020/07/09 2,680 2,700 2,670 2,670 400
2020/07/08 2,629 2,720 2,629 2,701 4,600
2020/07/07 2,629 2,629 2,629 2,629 200
2020/07/06 2,636 2,636 2,588 2,588 200
2020/07/03 2,584 2,652 2,584 2,621 800
2020/07/02 2,650 2,655 2,634 2,634 1,600
2020/07/01 2,634 2,635 2,634 2,635 300
2020/06/30 2,614 2,634 2,614 2,614 800
2020/06/29 2,597 2,614 2,596 2,614 500
2020/06/26 2,597 2,597 2,597 2,597 100
2020/06/25 2,615 2,625 2,614 2,614 500
2020/06/23 2,575 2,628 2,575 2,625 400
2020/06/22 2,587 2,625 2,587 2,625 200
2020/06/19 2,630 2,630 2,605 2,627 400
2020/06/18 2,633 2,633 2,598 2,630 300
2020/06/17 2,636 2,636 2,611 2,611 200
2020/06/16 2,639 2,646 2,635 2,646 1,400
2020/06/15 2,640 2,641 2,635 2,639 2,100
2020/06/12 2,598 2,608 2,596 2,604 1,400
2020/06/11 2,608 2,610 2,608 2,608 800
2020/06/10 2,600 2,600 2,580 2,598 800
2020/06/09 2,550 2,550 2,550 2,550 200
2020/06/08 2,567 2,567 2,527 2,527 200
2020/06/05 2,495 2,604 2,495 2,567 2,900
2020/06/04 2,493 2,495 2,493 2,495 400
2020/06/03 2,526 2,526 2,489 2,493 600
2020/06/02 2,533 2,533 2,526 2,526 500
2020/06/01 2,482 2,542 2,482 2,533 600
2020/05/29 2,492 2,522 2,492 2,511 800
2020/05/28 2,495 2,533 2,492 2,492 1,200
2020/05/27 2,472 2,492 2,472 2,492 300
2020/05/26 2,480 2,480 2,480 2,480 300
2020/05/25 2,468 2,480 2,468 2,480 300
2020/05/22 2,468 2,468 2,468 2,468 100
2020/05/21 2,474 2,480 2,474 2,480 500
2020/05/20 2,444 2,474 2,444 2,474 600
2020/05/19 2,444 2,444 2,425 2,440 600
2020/05/18 2,441 2,450 2,416 2,416 1,100
2020/05/15 2,478 2,479 2,444 2,465 600
2020/05/14 2,451 2,477 2,448 2,477 600
2020/05/13 2,455 2,455 2,454 2,454 300
2020/05/12 2,460 2,460 2,454 2,454 600
2020/05/11 2,466 2,473 2,451 2,451 900
2020/05/08 2,416 2,440 2,416 2,440 500
2020/05/07 2,420 2,420 2,415 2,415 400
2020/05/01 2,445 2,445 2,425 2,425 300
2020/04/30 2,448 2,448 2,409 2,424 900
2020/04/28 2,408 2,415 2,402 2,403 2,000
2020/04/27 2,412 2,412 2,408 2,408 2,600
2020/04/24 2,422 2,422 2,412 2,412 400
2020/04/23 2,435 2,435 2,422 2,422 500
2020/04/22 2,430 2,430 2,423 2,423 500
2020/04/21 2,495 2,495 2,427 2,429 1,700
2020/04/20 2,470 2,470 2,424 2,460 600
2020/04/17 2,468 2,476 2,426 2,440 1,400
2020/04/16 2,478 2,481 2,419 2,426 600
2020/04/15 2,430 2,435 2,425 2,428 600
2020/04/14 2,417 2,422 2,417 2,422 200
2020/04/13 2,450 2,494 2,448 2,455 600
2020/04/10 2,460 2,463 2,450 2,450 500
2020/04/09 2,495 2,495 2,470 2,470 700
2020/04/08 2,450 2,511 2,450 2,511 800
2020/04/07 2,434 2,446 2,425 2,446 1,100
2020/04/06 2,415 2,415 2,413 2,413 900
2020/04/03 2,439 2,448 2,418 2,429 1,300
2020/04/02 2,470 2,470 2,381 2,389 1,600
2020/04/01 2,490 2,490 2,435 2,473 1,300
2020/03/31 2,520 2,520 2,483 2,486 2,200
2020/03/30 2,422 2,565 2,377 2,480 5,100
2020/03/27 2,726 2,777 2,712 2,732 11,100
2020/03/26 2,680 2,727 2,650 2,727 2,700
2020/03/25 2,695 2,695 2,679 2,695 1,400
2020/03/24 2,680 2,680 2,600 2,650 2,000
2020/03/23 2,518 2,556 2,511 2,555 1,800
2020/03/19 2,533 2,550 2,505 2,518 1,400
2020/03/18 2,517 2,570 2,517 2,533 1,300
2020/03/17 2,406 2,534 2,405 2,514 1,700
2020/03/16 2,550 2,589 2,505 2,505 1,200
2020/03/13 2,560 2,560 2,351 2,452 4,900
2020/03/12 2,620 2,620 2,600 2,602 2,700
2020/03/11 2,660 2,668 2,640 2,642 1,400
2020/03/10 2,633 2,661 2,626 2,660 4,000
2020/03/09 2,663 2,683 2,632 2,683 2,100
2020/03/06 2,702 2,724 2,681 2,695 1,300
2020/03/05 2,702 2,741 2,702 2,727 1,100
2020/03/04 2,662 2,743 2,635 2,739 8,600
2020/03/03 2,762 2,778 2,728 2,762 1,700
2020/03/02 2,630 2,703 2,630 2,703 2,300
2020/02/28 2,742 2,742 2,650 2,679 2,700
2020/02/27 2,772 2,822 2,765 2,765 2,000
2020/02/26 2,749 2,839 2,748 2,839 700
2020/02/25 2,716 2,827 2,716 2,790 5,900
2020/02/21 2,817 2,847 2,817 2,847 400
2020/02/20 2,873 2,873 2,813 2,821 1,100
2020/02/19 2,795 2,885 2,795 2,850 3,400
2020/02/18 2,898 2,898 2,866 2,895 1,400
2020/02/17 2,900 2,900 2,890 2,896 1,500
2020/02/14 2,901 2,914 2,901 2,914 300
2020/02/13 2,914 2,914 2,912 2,912 400
2020/02/12 2,915 2,915 2,903 2,909 900
2020/02/10 2,895 2,915 2,895 2,915 700
2020/02/07 2,909 2,910 2,898 2,910 500
2020/02/06 2,899 2,909 2,899 2,901 1,500
2020/02/05 2,910 2,910 2,899 2,899 1,300
2020/02/04 2,910 2,910 2,897 2,910 1,000
2020/02/03 2,867 2,888 2,867 2,888 1,800
2020/01/31 2,860 2,867 2,852 2,867 500
2020/01/30 2,849 2,880 2,849 2,870 4,400
2020/01/29 2,860 2,860 2,848 2,849 600
2020/01/28 2,854 2,863 2,849 2,863 1,600
2020/01/27 2,880 2,887 2,854 2,870 2,400
2020/01/24 2,900 2,900 2,889 2,889 600
2020/01/23 2,904 2,913 2,902 2,909 1,000
2020/01/22 2,875 2,910 2,874 2,910 4,300
2020/01/21 2,865 2,879 2,865 2,879 1,800
2020/01/20 2,859 2,878 2,859 2,865 1,900
2020/01/17 2,845 2,857 2,845 2,857 1,400
2020/01/16 2,850 2,855 2,831 2,855 1,200
2020/01/15 2,850 2,850 2,850 2,850 200
2020/01/14 2,830 2,858 2,830 2,841 500
2020/01/10 2,832 2,833 2,827 2,830 800
2020/01/09 2,830 2,834 2,829 2,832 1,200
2020/01/08 2,815 2,828 2,801 2,828 600
2020/01/07 2,825 2,825 2,819 2,823 500
2020/01/06 2,800 2,810 2,788 2,800 600

このページの先頭へ