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
2022/12/30 3,080 3,090 3,075 3,075 500
2022/12/29 3,060 3,070 3,060 3,060 500
2022/12/28 3,065 3,070 3,055 3,055 700
2022/12/27 3,040 3,065 3,040 3,045 600
2022/12/26 3,040 3,040 3,020 3,035 1,200
2022/12/23 3,045 3,045 3,045 3,045 400
2022/12/22 3,010 3,020 3,010 3,020 200
2022/12/21 3,020 3,020 3,015 3,015 500
2022/12/20 3,055 3,055 3,030 3,030 700
2022/12/19 3,070 3,070 3,055 3,055 500
2022/12/16 3,045 3,070 3,045 3,070 600
2022/12/15 3,070 3,070 3,045 3,045 1,000
2022/12/14 3,065 3,065 3,030 3,030 11,200
2022/12/13 3,050 3,055 3,045 3,045 600
2022/12/12 3,045 3,045 3,040 3,045 400
2022/12/09 3,025 3,025 3,000 3,000 300
2022/12/08 3,000 3,025 2,990 3,025 1,400
2022/12/07 3,000 3,000 3,000 3,000 500
2022/12/06 3,050 3,060 3,010 3,010 800
2022/12/05 3,060 3,060 3,050 3,050 1,100
2022/12/02 3,070 3,070 3,050 3,060 1,000
2022/12/01 3,025 3,040 3,010 3,040 400
2022/11/30 3,000 3,040 3,000 3,025 1,100
2022/11/29 3,020 3,035 3,020 3,035 700
2022/11/28 2,995 3,020 2,995 3,020 1,700
2022/11/25 2,985 2,988 2,985 2,988 500
2022/11/24 2,985 2,993 2,985 2,985 300
2022/11/22 2,987 2,995 2,984 2,984 500
2022/11/21 2,965 2,995 2,965 2,972 300
2022/11/18 2,960 2,962 2,960 2,962 1,000
2022/11/17 2,965 2,968 2,960 2,960 1,100
2022/11/16 3,015 3,015 2,930 2,953 4,300
2022/11/15 2,982 2,982 2,982 2,982 300
2022/11/14 2,977 3,035 2,977 2,981 2,500
2022/11/11 2,986 2,986 2,954 2,977 900
2022/11/10 2,976 2,976 2,950 2,956 300
2022/11/09 2,977 2,977 2,977 2,977 100
2022/11/08 2,926 2,946 2,926 2,946 500
2022/11/07 2,955 2,955 2,955 2,955 100
2022/11/04 2,949 2,986 2,949 2,986 200
2022/11/02 2,992 2,992 2,949 2,949 1,300
2022/11/01 2,945 2,998 2,912 2,949 3,400
2022/10/31 2,970 2,970 2,943 2,943 1,400
2022/10/28 2,973 3,000 2,970 2,970 500
2022/10/27 2,951 2,980 2,951 2,968 400
2022/10/25 2,950 2,977 2,927 2,951 1,300
2022/10/24 2,952 2,952 2,900 2,900 3,300
2022/10/20 2,959 2,989 2,945 2,946 600
2022/10/19 2,938 2,959 2,938 2,959 200
2022/10/18 2,957 2,959 2,950 2,950 500
2022/10/17 2,930 2,957 2,929 2,957 1,300
2022/10/14 2,928 2,929 2,904 2,929 500
2022/10/13 2,905 2,929 2,905 2,929 300
2022/10/11 2,949 2,949 2,905 2,905 600
2022/10/07 2,890 2,899 2,890 2,899 400
2022/10/06 2,900 2,901 2,899 2,899 500
2022/10/05 2,894 2,899 2,891 2,899 300
2022/10/04 2,894 2,897 2,894 2,897 1,200
2022/10/03 2,887 2,887 2,887 2,887 400
2022/09/30 2,881 2,896 2,881 2,896 700
2022/09/29 2,899 2,899 2,899 2,899 300
2022/09/28 2,927 2,927 2,899 2,899 600
2022/09/27 2,925 2,925 2,902 2,902 500
2022/09/26 2,902 2,922 2,901 2,918 500
2022/09/22 2,916 2,916 2,895 2,913 600
2022/09/21 2,901 2,901 2,901 2,901 200
2022/09/20 2,916 2,930 2,901 2,901 1,400
2022/09/16 2,915 2,923 2,880 2,916 1,500
2022/09/15 2,888 2,921 2,888 2,889 1,000
2022/09/14 2,888 2,888 2,880 2,888 1,000
2022/09/13 2,895 2,895 2,860 2,889 2,500
2022/09/12 2,910 2,910 2,893 2,893 400
2022/09/09 2,890 2,891 2,890 2,891 200
2022/09/08 2,888 2,910 2,888 2,910 400
2022/09/07 2,905 2,905 2,901 2,901 300
2022/09/06 2,889 2,905 2,887 2,905 1,000
2022/09/05 2,888 2,932 2,888 2,890 400
2022/09/02 2,938 2,938 2,873 2,888 1,100
2022/09/01 2,906 2,921 2,906 2,912 600
2022/08/31 2,913 2,934 2,902 2,915 1,000
2022/08/30 2,913 2,913 2,913 2,913 100
2022/08/29 2,911 2,911 2,911 2,911 200
2022/08/26 2,937 2,937 2,869 2,911 2,400
2022/08/25 2,911 2,911 2,911 2,911 100
2022/08/24 2,920 2,920 2,910 2,910 800
2022/08/23 2,922 2,922 2,922 2,922 100
2022/08/22 2,940 2,949 2,940 2,949 400
2022/08/19 2,922 2,935 2,922 2,935 800
2022/08/18 2,927 2,927 2,922 2,922 400
2022/08/17 2,880 2,929 2,880 2,927 500
2022/08/16 2,880 2,900 2,880 2,900 300
2022/08/15 2,890 2,890 2,880 2,880 200
2022/08/12 2,900 2,900 2,880 2,880 200
2022/08/10 2,879 2,890 2,862 2,890 600
2022/08/09 2,880 2,880 2,862 2,862 400
2022/08/08 2,871 2,884 2,871 2,884 400
2022/08/05 2,871 2,873 2,871 2,873 200
2022/08/04 2,870 2,870 2,870 2,870 200
2022/08/03 2,879 2,880 2,870 2,879 600
2022/08/02 2,865 2,910 2,860 2,870 1,200
2022/08/01 2,910 2,950 2,864 2,865 4,200
2022/07/29 2,858 2,860 2,858 2,860 500
2022/07/28 2,856 2,879 2,856 2,858 700
2022/07/27 2,863 2,876 2,858 2,858 900
2022/07/26 2,861 2,865 2,861 2,864 900
2022/07/25 2,861 2,870 2,861 2,865 600
2022/07/22 2,862 2,863 2,861 2,863 800
2022/07/21 2,875 2,875 2,861 2,861 200
2022/07/20 2,875 2,885 2,875 2,875 1,000
2022/07/19 2,861 2,920 2,852 2,875 2,800
2022/07/15 2,875 2,909 2,875 2,875 700
2022/07/14 2,875 2,876 2,875 2,875 600
2022/07/13 2,875 2,880 2,875 2,875 400
2022/07/12 2,870 2,875 2,870 2,875 400
2022/07/11 2,934 2,934 2,884 2,886 900
2022/07/08 2,865 2,924 2,865 2,895 500
2022/07/07 2,900 2,900 2,856 2,892 500
2022/07/06 2,898 2,900 2,898 2,900 400
2022/07/05 2,922 2,949 2,900 2,900 1,200
2022/07/04 2,951 2,951 2,901 2,922 700
2022/07/01 2,945 2,955 2,901 2,951 3,700
2022/06/30 2,854 2,951 2,854 2,945 2,200
2022/06/29 2,867 2,875 2,866 2,875 600
2022/06/28 2,850 2,960 2,850 2,873 1,800
2022/06/27 2,850 2,865 2,850 2,850 600
2022/06/24 2,870 2,870 2,849 2,850 4,100
2022/06/23 2,868 2,870 2,868 2,870 300
2022/06/22 2,850 2,850 2,850 2,850 500
2022/06/21 2,850 2,855 2,850 2,850 400
2022/06/20 2,850 2,850 2,850 2,850 700
2022/06/17 2,850 2,850 2,850 2,850 1,000
2022/06/16 2,852 2,870 2,850 2,852 800
2022/06/15 2,850 2,868 2,850 2,852 1,000
2022/06/14 2,848 2,878 2,848 2,852 600
2022/06/13 2,847 2,848 2,847 2,848 400
2022/06/10 2,830 2,847 2,830 2,847 800
2022/06/09 2,824 2,850 2,824 2,825 500
2022/06/08 2,827 2,828 2,823 2,824 600
2022/06/07 2,822 2,847 2,822 2,827 700
2022/06/06 2,811 2,834 2,811 2,822 500
2022/06/03 2,811 2,822 2,811 2,812 800
2022/06/02 2,812 2,829 2,812 2,815 800
2022/06/01 2,809 2,812 2,809 2,812 400
2022/05/31 2,813 2,828 2,809 2,809 800
2022/05/30 2,815 2,826 2,815 2,818 400
2022/05/27 2,811 2,825 2,810 2,815 800
2022/05/26 2,811 2,814 2,811 2,814 1,000
2022/05/25 2,812 2,840 2,812 2,820 1,000
2022/05/24 2,814 2,851 2,810 2,814 1,300
2022/05/23 2,810 2,823 2,810 2,820 700
2022/05/20 2,810 2,827 2,810 2,810 500
2022/05/19 2,811 2,820 2,810 2,810 700
2022/05/18 2,813 2,828 2,812 2,812 1,000
2022/05/17 2,817 2,847 2,817 2,817 1,000
2022/05/16 2,849 2,849 2,817 2,817 800
2022/05/13 2,850 2,854 2,850 2,850 400
2022/05/12 2,851 2,882 2,850 2,850 1,000
2022/05/11 2,851 2,851 2,851 2,851 300
2022/05/10 2,860 2,882 2,851 2,855 800
2022/05/09 2,856 2,880 2,849 2,860 1,000
2022/05/06 2,852 2,884 2,850 2,884 700
2022/05/02 2,860 2,872 2,852 2,852 1,600
2022/04/28 2,881 2,882 2,861 2,861 900
2022/04/27 2,861 2,872 2,861 2,861 800
2022/04/26 2,866 2,870 2,861 2,862 1,400
2022/04/25 2,861 2,872 2,861 2,872 400
2022/04/22 2,855 2,914 2,855 2,870 500
2022/04/21 2,853 2,899 2,852 2,868 2,000
2022/04/20 2,865 2,870 2,865 2,870 900
2022/04/19 2,889 2,893 2,865 2,865 1,400
2022/04/18 2,879 2,889 2,856 2,889 1,200
2022/04/15 2,923 3,025 2,890 2,890 4,600
2022/04/14 2,926 2,958 2,926 2,953 600
2022/04/13 2,922 2,959 2,921 2,930 600
2022/04/12 2,920 2,963 2,920 2,954 400
2022/04/11 2,969 2,969 2,928 2,930 1,100
2022/04/08 2,968 2,970 2,960 2,964 2,000
2022/04/07 2,967 2,970 2,959 2,970 1,700
2022/04/06 2,983 3,000 2,949 2,963 5,100
2022/04/05 2,979 3,025 2,966 3,005 1,400
2022/04/04 3,000 3,010 2,956 2,990 2,000
2022/04/01 2,983 3,005 2,983 3,000 1,800
2022/03/31 2,968 3,005 2,968 2,983 1,700
2022/03/30 2,947 3,020 2,914 3,000 3,800
2022/03/29 3,110 3,125 3,105 3,105 4,200
2022/03/28 3,165 3,165 3,135 3,135 3,000
2022/03/25 3,110 3,135 3,090 3,135 1,600
2022/03/24 3,100 3,120 3,100 3,110 1,400
2022/03/23 3,080 3,100 3,065 3,095 2,600
2022/03/22 3,090 3,095 3,065 3,080 2,500
2022/03/18 3,050 3,090 3,050 3,090 800
2022/03/17 3,080 3,080 3,035 3,050 800
2022/03/16 3,065 3,075 3,035 3,035 1,300
2022/03/15 3,065 3,085 3,060 3,065 1,200
2022/03/14 3,035 3,070 3,035 3,070 1,700
2022/03/11 3,020 3,050 3,020 3,050 1,000
2022/03/10 3,035 3,050 3,020 3,020 1,400
2022/03/09 3,050 3,100 2,995 3,035 5,600
2022/03/08 2,990 3,095 2,990 3,050 3,400
2022/03/07 2,995 3,000 2,985 2,990 2,300
2022/03/04 3,000 3,015 2,995 2,995 1,700
2022/03/03 2,992 3,020 2,992 3,000 1,300
2022/03/02 3,020 3,020 3,000 3,015 3,300
2022/03/01 2,993 3,025 2,993 3,020 1,200
2022/02/28 2,999 3,010 2,986 3,010 2,000
2022/02/25 2,970 3,000 2,970 2,999 900
2022/02/24 2,984 3,005 2,961 2,961 1,400
2022/02/22 2,983 3,005 2,983 2,985 700
2022/02/21 3,005 3,030 2,988 2,990 1,200
2022/02/18 3,000 3,030 3,000 3,030 800
2022/02/17 3,010 3,035 3,000 3,000 1,300
2022/02/16 3,000 3,030 3,000 3,010 400
2022/02/15 3,000 3,030 3,000 3,000 1,700
2022/02/14 2,992 3,000 2,990 2,991 1,000
2022/02/10 2,990 2,992 2,990 2,992 400
2022/02/09 2,991 3,020 2,991 2,993 1,000
2022/02/08 3,000 3,020 2,990 2,990 1,800
2022/02/07 2,983 3,010 2,983 2,996 800
2022/02/04 2,982 3,000 2,982 3,000 400
2022/02/03 2,980 3,005 2,980 2,982 600
2022/02/02 2,974 3,010 2,974 2,975 500
2022/02/01 2,971 3,000 2,970 2,974 1,800
2022/01/31 3,010 3,010 2,957 2,980 1,000
2022/01/28 3,025 3,025 2,956 2,956 1,400
2022/01/27 3,000 3,005 2,980 3,000 900
2022/01/26 3,000 3,025 3,000 3,005 700
2022/01/25 2,981 2,995 2,970 2,991 1,900
2022/01/24 3,000 3,045 3,000 3,045 2,000
2022/01/21 3,040 3,040 3,000 3,005 900
2022/01/20 3,000 3,040 3,000 3,040 600
2022/01/19 3,025 3,040 3,000 3,000 1,000
2022/01/18 3,005 3,025 3,005 3,025 400
2022/01/17 3,030 3,030 3,005 3,005 700
2022/01/14 3,010 3,035 3,000 3,035 900
2022/01/13 3,045 3,045 3,005 3,025 700
2022/01/12 3,055 3,055 3,015 3,045 600
2022/01/11 3,020 3,040 3,000 3,000 2,000
2022/01/07 3,005 3,010 3,000 3,010 600
2022/01/06 3,025 3,025 3,005 3,005 900
2022/01/05 3,035 3,035 3,025 3,025 700
2022/01/04 3,075 3,075 3,035 3,035 1,700

このページの先頭へ