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

中部水産(8145)の株価時系列情報

中部水産(8145)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
2024/03/29 2,580 2,580 2,580 2,580 200
2024/03/28 2,580 2,580 2,580 2,580 200
2024/03/27 2,580 2,600 2,580 2,599 1,300
2024/03/26 2,580 2,580 2,580 2,580 200
2024/03/22 2,560 2,580 2,560 2,580 200
2024/03/19 2,511 2,561 2,511 2,561 200
2024/03/18 2,520 2,520 2,520 2,520 400
2024/03/15 2,534 2,534 2,534 2,534 100
2024/03/12 2,504 2,504 2,504 2,504 200
2024/03/07 2,504 2,504 2,504 2,504 100
2024/03/06 2,523 2,527 2,523 2,527 300
2024/03/05 2,500 2,500 2,500 2,500 100
2024/03/01 2,500 2,500 2,500 2,500 300
2024/02/27 2,514 2,514 2,514 2,514 100
2024/02/26 2,514 2,514 2,514 2,514 100
2024/02/22 2,466 2,466 2,465 2,465 300
2024/02/19 2,496 2,496 2,466 2,466 600
2024/02/16 2,496 2,496 2,470 2,470 500
2024/02/15 2,499 2,499 2,495 2,495 600
2024/02/14 2,418 2,499 2,418 2,499 900
2024/02/13 2,546 2,546 2,394 2,510 4,700
2024/02/09 2,598 2,598 2,546 2,546 3,200
2024/02/08 2,600 2,600 2,600 2,600 300
2024/02/07 2,600 2,600 2,599 2,599 700
2024/02/06 2,599 2,599 2,599 2,599 200
2024/02/05 2,600 2,600 2,599 2,599 200
2024/02/02 2,599 2,600 2,598 2,600 600
2024/02/01 2,598 2,598 2,598 2,598 600
2024/01/30 2,598 2,598 2,598 2,598 100
2024/01/29 2,588 2,588 2,588 2,588 100
2024/01/26 2,588 2,588 2,588 2,588 500
2024/01/25 2,588 2,588 2,588 2,588 400
2024/01/24 2,570 2,570 2,570 2,570 100
2024/01/22 2,530 2,580 2,530 2,580 300
2024/01/19 2,532 2,532 2,532 2,532 100
2024/01/17 2,560 2,560 2,530 2,530 200
2024/01/15 2,525 2,525 2,525 2,525 200
2024/01/12 2,515 2,515 2,510 2,510 200
2024/01/11 2,516 2,516 2,516 2,516 100
2024/01/10 2,515 2,515 2,515 2,515 100
2024/01/09 2,500 2,525 2,500 2,525 700
2024/01/05 2,500 2,500 2,500 2,500 400
2024/01/04 2,500 2,500 2,500 2,500 100
2023/12/29 2,500 2,500 2,500 2,500 100
2023/12/27 2,500 2,500 2,500 2,500 100
2023/12/26 2,500 2,500 2,500 2,500 100
2023/12/25 2,450 2,451 2,445 2,451 500
2023/12/22 2,455 2,469 2,455 2,469 200
2023/12/21 2,450 2,450 2,450 2,450 600
2023/12/19 2,500 2,500 2,500 2,500 1,000
2023/12/13 2,500 2,500 2,500 2,500 300
2023/12/11 2,450 2,500 2,450 2,500 900
2023/12/08 2,450 2,450 2,450 2,450 900
2023/12/07 2,440 2,450 2,440 2,450 600
2023/12/06 2,438 2,438 2,438 2,438 100
2023/12/01 2,437 2,438 2,437 2,438 300
2023/11/30 2,437 2,437 2,437 2,437 200
2023/11/29 2,435 2,435 2,434 2,434 300
2023/11/28 2,434 2,434 2,434 2,434 100
2023/11/27 2,434 2,434 2,434 2,434 100
2023/11/24 2,432 2,435 2,420 2,420 600
2023/11/21 2,413 2,413 2,413 2,413 100
2023/11/20 2,428 2,428 2,412 2,412 400
2023/11/17 2,429 2,429 2,412 2,428 300
2023/11/16 2,427 2,430 2,427 2,430 500
2023/11/15 2,411 2,430 2,411 2,430 300
2023/11/14 2,415 2,443 2,411 2,430 3,000
2023/11/10 2,412 2,415 2,412 2,415 200
2023/11/08 2,415 2,415 2,412 2,412 400
2023/11/07 2,414 2,415 2,414 2,415 600
2023/11/06 2,413 2,413 2,413 2,413 100
2023/11/02 2,413 2,413 2,413 2,413 300
2023/11/01 2,412 2,412 2,411 2,411 200
2023/10/31 2,408 2,412 2,408 2,412 300
2023/10/30 2,410 2,413 2,410 2,413 300
2023/10/27 2,411 2,411 2,400 2,410 400
2023/10/26 2,412 2,412 2,400 2,411 800
2023/10/25 2,415 2,415 2,412 2,412 200
2023/10/24 2,415 2,415 2,409 2,415 400
2023/10/23 2,410 2,420 2,410 2,420 400
2023/10/20 2,409 2,409 2,409 2,409 100
2023/10/19 2,409 2,409 2,409 2,409 100
2023/10/16 2,400 2,400 2,400 2,400 100
2023/10/11 2,385 2,385 2,385 2,385 200
2023/10/04 2,380 2,380 2,360 2,360 1,000
2023/10/03 2,410 2,410 2,400 2,400 200
2023/10/02 2,409 2,410 2,409 2,410 300
2023/09/28 2,400 2,400 2,400 2,400 200
2023/09/27 2,410 2,410 2,410 2,410 300
2023/09/26 2,410 2,410 2,410 2,410 2,200
2023/09/25 2,410 2,410 2,410 2,410 1,300
2023/09/22 2,420 2,420 2,420 2,420 100
2023/09/21 2,420 2,420 2,420 2,420 300
2023/09/20 2,419 2,420 2,419 2,420 1,700
2023/09/19 2,415 2,416 2,415 2,416 400
2023/09/15 2,414 2,415 2,414 2,415 200
2023/09/14 2,414 2,414 2,414 2,414 400
2023/09/12 2,413 2,413 2,413 2,413 100
2023/09/11 2,414 2,415 2,414 2,415 300
2023/09/07 2,403 2,404 2,403 2,404 200
2023/09/06 2,414 2,414 2,414 2,414 100
2023/09/05 2,410 2,415 2,410 2,414 400
2023/09/04 2,408 2,410 2,408 2,410 400
2023/09/01 2,415 2,415 2,383 2,383 800
2023/08/31 2,415 2,415 2,415 2,415 400
2023/08/28 2,400 2,410 2,400 2,410 300
2023/08/25 2,400 2,400 2,400 2,400 100
2023/08/21 2,399 2,399 2,397 2,397 400
2023/08/18 2,398 2,399 2,395 2,399 300
2023/08/17 2,399 2,399 2,398 2,398 300
2023/08/16 2,400 2,400 2,400 2,400 100
2023/08/15 2,408 2,408 2,381 2,381 1,300
2023/08/14 2,409 2,410 2,407 2,410 500
2023/08/10 2,390 2,390 2,382 2,382 700
2023/08/08 2,405 2,405 2,390 2,390 600
2023/08/02 2,404 2,404 2,404 2,404 100
2023/07/31 2,403 2,403 2,403 2,403 100
2023/07/27 2,410 2,410 2,400 2,400 200
2023/07/26 2,410 2,410 2,400 2,400 200
2023/07/25 2,400 2,400 2,400 2,400 100
2023/07/24 2,409 2,409 2,391 2,391 300
2023/07/21 2,392 2,395 2,391 2,395 700
2023/07/20 2,418 2,418 2,418 2,418 200
2023/07/18 2,400 2,400 2,400 2,400 700
2023/07/14 2,400 2,400 2,400 2,400 100
2023/07/11 2,400 2,400 2,400 2,400 200
2023/07/10 2,400 2,400 2,391 2,391 400
2023/07/06 2,400 2,400 2,400 2,400 600
2023/07/05 2,380 2,400 2,380 2,400 200
2023/07/03 2,371 2,372 2,371 2,372 200
2023/06/30 2,400 2,400 2,400 2,400 1,300
2023/06/29 2,400 2,400 2,400 2,400 100
2023/06/27 2,419 2,419 2,419 2,419 100
2023/06/26 2,420 2,420 2,420 2,420 100
2023/06/22 2,420 2,420 2,410 2,410 200
2023/06/20 2,440 2,440 2,440 2,440 200
2023/06/19 2,414 2,430 2,414 2,430 300
2023/06/14 2,400 2,400 2,400 2,400 100
2023/06/13 2,420 2,420 2,420 2,420 100
2023/06/09 2,405 2,405 2,405 2,405 100
2023/06/08 2,405 2,405 2,405 2,405 100
2023/06/07 2,410 2,410 2,410 2,410 200
2023/05/30 2,400 2,400 2,400 2,400 600
2023/05/29 2,435 2,435 2,435 2,435 100
2023/05/26 2,435 2,435 2,435 2,435 100
2023/05/23 2,415 2,438 2,415 2,438 2,900
2023/05/22 2,380 2,385 2,380 2,385 900
2023/05/18 2,398 2,429 2,398 2,429 300
2023/05/15 2,400 2,429 2,390 2,429 700
2023/05/12 2,429 2,429 2,429 2,429 100
2023/05/09 2,428 2,428 2,428 2,428 200
2023/05/08 2,428 2,428 2,401 2,401 300
2023/05/01 2,403 2,403 2,403 2,403 200
2023/04/27 2,429 2,429 2,429 2,429 300
2023/04/26 2,429 2,429 2,429 2,429 100
2023/04/25 2,429 2,429 2,428 2,428 200
2023/04/20 2,429 2,429 2,429 2,429 200
2023/04/19 2,429 2,429 2,429 2,429 100
2023/04/17 2,429 2,429 2,429 2,429 100
2023/04/13 2,429 2,429 2,429 2,429 100
2023/04/12 2,381 2,381 2,381 2,381 200
2023/04/11 2,428 2,428 2,428 2,428 100
2023/04/07 2,371 2,400 2,371 2,400 400
2023/04/06 2,390 2,390 2,370 2,370 300
2023/04/04 2,390 2,390 2,390 2,390 100
2023/04/03 2,391 2,391 2,391 2,391 200
2023/03/27 2,440 2,440 2,440 2,440 100
2023/03/24 2,440 2,440 2,440 2,440 100
2023/03/20 2,397 2,440 2,397 2,440 400
2023/03/17 2,439 2,439 2,439 2,439 100
2023/03/16 2,397 2,397 2,397 2,397 200
2023/03/15 2,412 2,415 2,412 2,415 200
2023/03/14 2,401 2,402 2,401 2,402 300
2023/03/10 2,418 2,418 2,418 2,418 200
2023/03/09 2,424 2,440 2,424 2,440 700
2023/03/06 2,401 2,401 2,401 2,401 200
2023/03/03 2,406 2,429 2,406 2,429 200
2023/03/02 2,419 2,420 2,419 2,420 400
2023/03/01 2,410 2,410 2,410 2,410 100
2023/02/28 2,409 2,409 2,409 2,409 100
2023/02/27 2,404 2,404 2,387 2,387 200
2023/02/24 2,409 2,409 2,405 2,405 200
2023/02/22 2,409 2,409 2,409 2,409 100
2023/02/21 2,389 2,395 2,389 2,395 700
2023/02/20 2,380 2,419 2,380 2,419 400
2023/02/17 2,400 2,420 2,400 2,420 300
2023/02/16 2,400 2,400 2,400 2,400 1,500
2023/02/15 2,400 2,400 2,400 2,400 100
2023/02/03 2,419 2,420 2,419 2,420 200
2023/01/27 2,415 2,415 2,415 2,415 100
2023/01/26 2,419 2,419 2,419 2,419 100
2023/01/24 2,390 2,390 2,390 2,390 100
2023/01/20 2,420 2,420 2,400 2,400 300
2023/01/13 2,400 2,400 2,400 2,400 100
2023/01/11 2,420 2,420 2,420 2,420 1,000
2023/01/10 2,420 2,420 2,419 2,420 800
2023/01/05 2,420 2,420 2,420 2,420 100

このページの先頭へ