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
2021/12/30 3,010 3,025 3,005 3,005 600
2021/12/29 2,951 3,070 2,942 2,988 3,600
2021/12/28 2,957 2,960 2,945 2,951 2,600
2021/12/27 2,943 2,956 2,930 2,956 1,300
2021/12/24 2,936 2,937 2,936 2,937 600
2021/12/23 2,934 2,939 2,915 2,937 700
2021/12/22 2,938 2,958 2,936 2,936 700
2021/12/21 2,930 2,939 2,930 2,939 400
2021/12/20 2,925 2,940 2,902 2,917 1,700
2021/12/17 2,913 2,925 2,900 2,925 900
2021/12/16 2,948 2,950 2,926 2,926 1,100
2021/12/15 2,908 2,949 2,908 2,948 700
2021/12/14 2,924 2,924 2,910 2,910 500
2021/12/13 2,924 2,925 2,924 2,924 500
2021/12/10 2,915 2,927 2,915 2,924 500
2021/12/09 2,904 2,904 2,897 2,897 800
2021/12/08 2,875 2,897 2,875 2,897 800
2021/12/07 2,865 2,890 2,865 2,890 500
2021/12/06 2,880 2,880 2,880 2,880 400
2021/12/03 2,877 2,880 2,875 2,880 1,400
2021/12/02 2,900 2,900 2,877 2,877 500
2021/12/01 2,900 2,900 2,900 2,900 100
2021/11/30 2,885 2,885 2,884 2,885 600
2021/11/29 2,876 2,881 2,860 2,881 1,100
2021/11/26 2,882 2,886 2,876 2,881 2,000
2021/11/25 2,880 2,890 2,880 2,881 400
2021/11/24 2,880 2,880 2,880 2,880 100
2021/11/22 2,896 2,907 2,852 2,907 1,900
2021/11/19 2,897 2,900 2,897 2,897 900
2021/11/18 2,897 2,897 2,897 2,897 200
2021/11/17 2,905 2,905 2,895 2,897 300
2021/11/16 2,900 2,900 2,895 2,900 1,000
2021/11/15 2,895 2,908 2,895 2,908 1,000
2021/11/12 2,910 2,910 2,902 2,910 400
2021/11/11 2,927 2,927 2,892 2,892 200
2021/11/10 2,938 2,938 2,893 2,925 700
2021/11/09 2,900 2,939 2,897 2,939 2,000
2021/11/08 2,900 2,905 2,900 2,905 1,300
2021/11/05 2,888 2,988 2,888 2,930 2,000
2021/11/04 2,887 2,887 2,887 2,887 100
2021/11/02 2,911 2,913 2,911 2,913 400
2021/11/01 2,900 2,900 2,900 2,900 100
2021/10/29 2,900 2,908 2,900 2,908 300
2021/10/28 2,900 2,900 2,900 2,900 200
2021/10/27 2,885 2,900 2,884 2,900 800
2021/10/25 2,890 2,890 2,885 2,885 200
2021/10/22 2,860 2,890 2,860 2,890 1,200
2021/10/21 2,900 2,910 2,900 2,910 200
2021/10/20 2,900 2,900 2,896 2,900 600
2021/10/19 2,894 2,919 2,893 2,896 400
2021/10/18 2,910 2,910 2,893 2,893 200
2021/10/15 2,887 2,899 2,887 2,899 200
2021/10/14 2,905 2,905 2,885 2,885 600
2021/10/12 2,905 2,905 2,905 2,905 300
2021/10/11 2,930 2,930 2,888 2,898 600
2021/10/08 2,880 2,880 2,880 2,880 100
2021/10/07 2,910 2,910 2,850 2,900 1,400
2021/10/06 2,905 2,939 2,890 2,908 700
2021/10/05 2,893 2,902 2,850 2,900 1,300
2021/10/04 2,940 2,940 2,893 2,935 1,000
2021/10/01 2,910 2,942 2,910 2,940 500
2021/09/30 2,917 2,925 2,910 2,910 400
2021/09/29 2,893 2,926 2,893 2,917 300
2021/09/28 2,914 2,920 2,901 2,901 600
2021/09/27 2,932 2,932 2,882 2,900 400
2021/09/24 2,908 2,908 2,888 2,888 300
2021/09/22 2,888 2,891 2,887 2,887 300
2021/09/21 2,880 2,890 2,880 2,890 400
2021/09/17 2,876 2,880 2,876 2,880 300
2021/09/16 2,913 2,913 2,876 2,876 800
2021/09/15 2,909 2,909 2,878 2,889 400
2021/09/14 2,929 2,930 2,876 2,913 1,100
2021/09/13 2,895 2,903 2,895 2,903 800
2021/09/10 2,887 2,895 2,887 2,895 400
2021/09/09 2,883 2,886 2,864 2,864 500
2021/09/07 2,854 2,862 2,854 2,862 200
2021/09/06 2,879 2,884 2,860 2,884 600
2021/09/03 2,841 2,867 2,841 2,850 800
2021/09/02 2,842 2,868 2,841 2,841 800
2021/09/01 2,836 2,840 2,836 2,840 200
2021/08/31 2,885 2,886 2,836 2,836 300
2021/08/30 2,850 2,850 2,835 2,835 300
2021/08/27 2,837 2,837 2,837 2,837 200
2021/08/26 2,810 2,812 2,810 2,812 200
2021/08/25 2,822 2,850 2,810 2,810 1,000
2021/08/24 2,807 2,842 2,807 2,830 1,100
2021/08/23 2,801 2,827 2,800 2,807 900
2021/08/20 2,831 2,831 2,800 2,800 1,400
2021/08/19 2,800 2,827 2,800 2,800 2,200
2021/08/18 2,810 2,827 2,801 2,827 1,500
2021/08/17 2,828 2,850 2,813 2,827 700
2021/08/16 2,852 2,852 2,834 2,834 700
2021/08/13 2,893 2,893 2,856 2,856 1,300
2021/08/12 2,910 2,910 2,895 2,895 900
2021/08/11 2,910 2,910 2,910 2,910 300
2021/08/10 2,949 2,949 2,910 2,910 600
2021/08/05 2,949 2,949 2,933 2,933 200
2021/08/04 2,910 2,910 2,900 2,900 500
2021/08/03 2,929 2,929 2,913 2,913 700
2021/08/02 2,920 2,930 2,920 2,930 300
2021/07/30 2,911 2,949 2,911 2,942 1,300
2021/07/29 2,908 2,937 2,908 2,920 400
2021/07/28 2,948 2,948 2,905 2,905 800
2021/07/27 2,923 2,924 2,920 2,920 1,200
2021/07/26 2,996 2,996 2,921 2,921 1,200
2021/07/21 2,907 2,953 2,907 2,948 1,500
2021/07/20 2,989 2,989 2,901 2,988 700
2021/07/19 2,998 2,998 2,945 2,946 800
2021/07/16 2,950 2,950 2,950 2,950 100
2021/07/14 2,922 2,962 2,922 2,962 500
2021/07/13 2,977 2,977 2,972 2,972 300
2021/07/12 2,977 2,977 2,943 2,960 1,000
2021/07/09 2,937 2,958 2,935 2,958 500
2021/07/08 2,959 2,959 2,953 2,953 300
2021/07/07 2,946 2,959 2,940 2,959 500
2021/07/06 2,967 2,968 2,940 2,959 600
2021/07/05 2,992 2,999 2,955 2,964 1,000
2021/07/02 2,992 3,000 2,992 2,992 900
2021/07/01 2,984 3,000 2,984 2,992 1,000
2021/06/30 2,949 2,984 2,949 2,984 600
2021/06/29 2,946 2,985 2,946 2,960 300
2021/06/28 2,954 2,976 2,954 2,976 200
2021/06/25 2,951 2,984 2,951 2,960 700
2021/06/24 2,942 2,942 2,942 2,942 100
2021/06/23 2,935 2,960 2,935 2,940 800
2021/06/22 2,951 2,985 2,935 2,979 600
2021/06/21 2,986 2,986 2,986 2,986 300
2021/06/18 2,974 2,974 2,958 2,958 300
2021/06/16 2,913 2,974 2,913 2,974 600
2021/06/15 2,971 2,976 2,960 2,961 600
2021/06/14 2,897 2,980 2,897 2,980 1,300
2021/06/11 2,890 2,923 2,890 2,923 700
2021/06/10 2,929 2,929 2,920 2,920 700
2021/06/09 2,900 2,900 2,874 2,896 500
2021/06/08 2,850 2,850 2,850 2,850 200
2021/06/07 2,908 2,908 2,850 2,894 600
2021/06/04 2,875 2,888 2,870 2,871 700
2021/06/03 2,868 2,903 2,868 2,877 700
2021/06/02 2,909 2,909 2,873 2,899 600
2021/06/01 2,900 2,907 2,890 2,907 600
2021/05/31 2,868 2,910 2,868 2,910 800
2021/05/28 2,900 2,900 2,862 2,900 500
2021/05/27 2,884 2,900 2,865 2,900 1,700
2021/05/26 2,870 2,870 2,820 2,830 400
2021/05/25 2,859 2,885 2,838 2,885 2,700
2021/05/24 2,884 2,910 2,790 2,824 6,800
2021/05/21 2,910 2,911 2,894 2,894 1,900
2021/05/20 2,930 2,934 2,927 2,934 600
2021/05/19 2,934 2,953 2,930 2,930 1,300
2021/05/18 2,958 2,958 2,958 2,958 300
2021/05/17 2,962 2,971 2,946 2,960 1,800
2021/05/14 2,958 2,977 2,948 2,948 1,900
2021/05/13 2,946 2,990 2,945 2,961 2,300
2021/05/12 2,951 3,035 2,951 2,990 1,100
2021/05/11 3,000 3,060 2,990 3,060 1,000
2021/05/10 3,025 3,055 3,025 3,030 1,100
2021/05/07 3,060 3,060 3,025 3,025 1,800
2021/05/06 3,055 3,075 3,055 3,060 1,300
2021/04/30 3,070 3,100 3,070 3,070 300
2021/04/28 3,070 3,090 3,065 3,070 800
2021/04/27 3,075 3,110 3,075 3,110 500
2021/04/26 3,100 3,145 3,100 3,135 800
2021/04/23 3,085 3,150 3,080 3,095 600
2021/04/22 3,055 3,130 3,055 3,070 800
2021/04/21 3,090 3,150 3,015 3,075 2,000
2021/04/20 3,095 3,160 3,095 3,105 900
2021/04/19 3,165 3,210 3,085 3,095 2,100
2021/04/16 3,195 3,210 3,155 3,165 1,600
2021/04/15 3,135 3,275 3,135 3,265 5,300
2021/04/14 3,125 3,150 3,125 3,135 1,500
2021/04/13 3,150 3,155 3,125 3,125 1,200
2021/04/12 3,145 3,150 3,120 3,140 1,600
2021/04/09 3,045 3,200 3,040 3,145 6,300
2021/04/08 3,040 3,170 3,040 3,110 6,900
2021/04/07 2,930 3,120 2,914 3,110 5,600
2021/04/06 2,958 3,000 2,958 3,000 3,200
2021/04/05 2,928 2,960 2,928 2,960 1,100
2021/04/02 2,903 2,945 2,903 2,937 2,200
2021/04/01 2,932 2,939 2,910 2,930 2,700
2021/03/31 2,970 2,970 2,923 2,942 2,100
2021/03/30 2,895 2,984 2,866 2,980 8,900
2021/03/29 3,150 3,150 3,110 3,145 5,300
2021/03/26 3,140 3,140 3,080 3,115 3,400
2021/03/25 3,105 3,140 3,070 3,130 3,500
2021/03/24 3,090 3,160 3,030 3,045 4,200
2021/03/23 3,120 3,120 3,100 3,120 2,600
2021/03/22 3,090 3,100 3,070 3,100 3,100
2021/03/19 3,065 3,090 3,000 3,090 4,200
2021/03/18 3,040 3,065 3,025 3,065 2,700
2021/03/17 3,005 3,050 3,005 3,030 1,600
2021/03/16 2,998 3,030 2,998 3,010 4,100
2021/03/15 2,987 2,997 2,972 2,995 3,200
2021/03/12 2,963 2,980 2,958 2,980 1,700
2021/03/11 2,970 2,970 2,940 2,963 1,800
2021/03/10 2,960 2,970 2,950 2,965 1,200
2021/03/09 2,949 2,950 2,935 2,950 2,300
2021/03/08 2,900 2,949 2,900 2,949 1,300
2021/03/05 2,883 2,919 2,883 2,919 700
2021/03/04 2,914 2,920 2,895 2,900 1,700
2021/03/03 2,871 2,910 2,871 2,910 2,400
2021/03/02 2,875 2,883 2,866 2,870 1,300
2021/03/01 2,875 2,881 2,860 2,875 1,300
2021/02/26 2,862 2,883 2,862 2,879 1,500
2021/02/25 2,887 2,887 2,864 2,880 2,600
2021/02/24 2,885 2,885 2,869 2,871 300
2021/02/22 2,885 2,900 2,880 2,885 1,400
2021/02/19 2,894 2,895 2,894 2,895 900
2021/02/18 2,872 2,894 2,872 2,894 500
2021/02/17 2,860 2,894 2,860 2,870 1,600
2021/02/16 2,888 2,889 2,865 2,865 900
2021/02/15 2,880 2,880 2,861 2,880 700
2021/02/12 2,877 2,880 2,859 2,880 1,700
2021/02/10 2,878 2,878 2,851 2,852 1,300
2021/02/09 2,860 2,879 2,860 2,870 400
2021/02/08 2,850 2,880 2,850 2,880 1,500
2021/02/05 2,850 2,850 2,831 2,849 700
2021/02/04 2,830 2,830 2,830 2,830 200
2021/02/03 2,823 2,840 2,823 2,830 400
2021/02/02 2,818 2,853 2,818 2,821 1,100
2021/02/01 2,821 2,850 2,816 2,816 1,900
2021/01/29 2,825 2,827 2,815 2,823 900
2021/01/28 2,832 2,832 2,814 2,820 1,000
2021/01/27 2,810 2,854 2,810 2,832 1,500
2021/01/26 2,830 2,830 2,829 2,829 400
2021/01/25 2,855 2,855 2,845 2,845 700
2021/01/22 2,853 2,853 2,825 2,825 800
2021/01/21 2,832 2,853 2,832 2,853 700
2021/01/20 2,827 2,852 2,827 2,830 600
2021/01/19 2,830 2,850 2,820 2,822 600
2021/01/18 2,802 2,849 2,802 2,830 900
2021/01/15 2,816 2,847 2,816 2,842 900
2021/01/14 2,844 2,849 2,827 2,830 900
2021/01/13 2,853 2,854 2,825 2,849 1,400
2021/01/12 2,827 2,850 2,825 2,850 2,800
2021/01/08 2,830 2,835 2,806 2,820 1,000
2021/01/07 2,820 2,840 2,818 2,830 2,400
2021/01/06 2,800 2,830 2,800 2,830 500
2021/01/05 2,780 2,836 2,780 2,836 7,300
2021/01/04 2,771 2,771 2,752 2,771 600

このページの先頭へ