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 |
---|---|---|---|---|---|
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 |