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

中部飼料(2053)の株価時系列情報

中部飼料(2053)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
2026/09/18 2,078 2,079 2,048 2,058 83,300
2026/09/17 2,060 2,093 2,060 2,078 67,700
2026/09/16 2,051 2,093 2,051 2,064 77,800
2026/09/15 2,057 2,064 2,041 2,051 54,700
2026/09/14 2,021 2,061 2,019 2,057 70,100
2026/09/11 1,973 2,012 1,967 2,010 79,300
2026/09/10 1,992 2,004 1,978 2,002 59,600
2026/09/09 1,995 2,018 1,990 2,005 66,600
2026/09/08 1,991 2,020 1,990 2,001 40,900
2026/09/07 2,006 2,022 1,993 1,998 37,900
2026/09/04 2,003 2,016 1,989 2,012 46,000
2026/09/03 2,025 2,025 2,000 2,015 55,200
2026/09/02 2,034 2,059 2,015 2,025 87,400
2026/09/01 2,003 2,058 2,001 2,052 63,900
2026/08/31 1,996 2,019 1,988 2,014 61,500
2026/08/28 1,996 2,006 1,977 2,002 54,100
2026/08/27 2,020 2,033 1,994 2,006 49,000
2026/08/26 2,021 2,044 2,021 2,028 39,900
2026/08/25 2,055 2,058 2,024 2,032 42,700
2026/08/24 2,036 2,053 2,026 2,033 59,500
2026/08/21 2,047 2,048 2,023 2,031 50,700
2026/08/20 2,005 2,039 2,005 2,034 52,200
2026/08/19 2,012 2,012 1,979 2,005 50,700
2026/08/18 1,982 2,015 1,971 2,012 64,300
2026/08/17 2,002 2,019 1,979 1,982 85,100
2026/08/14 1,953 2,004 1,946 1,997 84,700
2026/08/13 1,945 1,958 1,935 1,953 47,300
2026/08/12 1,941 1,941 1,912 1,931 44,100
2026/08/10 1,911 1,924 1,890 1,916 61,700
2026/08/07 1,894 1,914 1,890 1,898 50,800
2026/08/06 1,893 1,906 1,872 1,894 67,800
2026/08/05 1,876 1,888 1,863 1,871 59,400
2026/08/04 1,887 1,905 1,875 1,880 64,800
2026/08/03 1,891 1,920 1,880 1,913 108,700
2026/07/31 1,946 1,949 1,887 1,891 106,400
2026/07/30 2,000 2,000 1,950 1,964 93,000
2026/07/29 1,981 2,006 1,962 2,000 97,200
2026/07/28 1,985 1,993 1,960 1,969 63,800
2026/07/27 1,958 1,985 1,958 1,985 44,800
2026/07/24 1,961 1,964 1,946 1,954 46,400
2026/07/23 1,964 1,971 1,950 1,966 31,200
2026/07/22 1,960 1,969 1,932 1,964 41,800
2026/07/21 1,951 1,978 1,933 1,950 77,700
2026/07/17 1,918 1,950 1,908 1,930 89,200
2026/07/16 1,897 1,919 1,893 1,906 33,200
2026/07/15 1,912 1,916 1,890 1,904 42,300
2026/07/14 1,909 1,910 1,895 1,898 38,800
2026/07/13 1,907 1,923 1,885 1,886 41,600
2026/07/10 1,914 1,921 1,903 1,907 47,300
2026/07/09 1,925 1,928 1,899 1,916 49,500
2026/07/08 1,919 1,931 1,907 1,925 56,600
2026/07/07 1,900 1,920 1,895 1,897 37,400
2026/07/06 1,900 1,918 1,884 1,894 45,800
2026/07/03 1,879 1,898 1,877 1,891 49,600
2026/07/02 1,870 1,890 1,857 1,865 63,900
2026/07/01 1,840 1,871 1,825 1,838 74,400
2026/06/30 1,841 1,854 1,821 1,843 75,000
2026/06/29 1,830 1,847 1,818 1,841 126,400
2026/06/26 1,867 1,871 1,816 1,824 48,500
2026/06/25 1,862 1,883 1,846 1,861 91,000
2026/06/24 1,830 1,853 1,818 1,839 51,400
2026/06/23 1,832 1,845 1,821 1,825 70,500
2026/06/22 1,822 1,834 1,808 1,824 98,300
2026/06/19 1,826 1,840 1,806 1,837 53,100
2026/06/18 1,793 1,841 1,787 1,829 80,400
2026/06/17 1,760 1,789 1,757 1,771 71,800
2026/06/16 1,770 1,770 1,742 1,751 63,300
2026/06/15 1,842 1,886 1,781 1,784 128,300
2026/06/12 1,828 1,874 1,817 1,842 125,400
2026/06/11 1,797 1,815 1,768 1,809 71,500
2026/06/10 1,744 1,802 1,739 1,778 117,400
2026/06/09 1,739 1,760 1,733 1,746 96,300
2026/06/08 1,702 1,739 1,702 1,739 76,900
2026/06/05 1,689 1,725 1,689 1,718 79,300
2026/06/04 1,704 1,704 1,683 1,689 65,500
2026/06/03 1,714 1,733 1,695 1,718 102,100
2026/06/02 1,695 1,707 1,671 1,681 87,900
2026/06/01 1,709 1,717 1,680 1,708 95,900
2026/05/29 1,725 1,740 1,703 1,703 76,300
2026/05/28 1,709 1,734 1,706 1,726 66,400
2026/05/27 1,736 1,736 1,703 1,722 79,800
2026/05/26 1,717 1,745 1,714 1,728 53,300
2026/05/25 1,762 1,780 1,726 1,739 90,400
2026/05/22 1,771 1,771 1,711 1,742 107,500
2026/05/21 1,750 1,779 1,750 1,771 67,700
2026/05/20 1,795 1,795 1,724 1,748 86,200
2026/05/19 1,797 1,835 1,788 1,797 90,200
2026/05/18 1,795 1,803 1,784 1,793 67,600
2026/05/15 1,780 1,816 1,780 1,804 56,900
2026/05/14 1,786 1,807 1,765 1,789 77,300
2026/05/13 1,780 1,802 1,765 1,780 116,900
2026/05/12 1,732 1,778 1,732 1,769 109,700
2026/05/11 1,696 1,749 1,693 1,743 157,500
2026/05/08 1,701 1,715 1,679 1,693 230,100
2026/05/07 1,702 1,799 1,690 1,705 944,500
2026/05/01 1,689 1,690 1,664 1,682 67,400
2026/04/30 1,706 1,706 1,658 1,687 106,000
2026/04/28 1,692 1,715 1,690 1,715 69,700
2026/04/27 1,701 1,715 1,684 1,692 76,000
2026/04/24 1,740 1,752 1,693 1,709 153,500
2026/04/23 1,670 1,683 1,655 1,674 74,100
2026/04/22 1,706 1,713 1,671 1,673 90,600
2026/04/21 1,734 1,741 1,708 1,717 70,000
2026/04/20 1,727 1,735 1,717 1,732 58,800
2026/04/17 1,742 1,746 1,716 1,727 45,100
2026/04/16 1,750 1,755 1,739 1,742 51,600
2026/04/15 1,734 1,750 1,720 1,743 59,200
2026/04/14 1,719 1,734 1,707 1,720 66,900
2026/04/13 1,724 1,728 1,706 1,728 80,300
2026/04/10 1,759 1,763 1,703 1,714 62,300
2026/04/09 1,756 1,782 1,754 1,759 49,900
2026/04/08 1,798 1,800 1,755 1,760 79,000
2026/04/07 1,774 1,791 1,763 1,769 35,400
2026/04/06 1,782 1,794 1,773 1,773 33,500
2026/04/03 1,778 1,790 1,765 1,775 41,700
2026/03/27 1,788 1,805 1,784 1,792 109,600
2026/03/26 1,798 1,798 1,770 1,790 80,700
2026/03/25 1,784 1,803 1,784 1,792 53,600
2026/03/24 1,752 1,770 1,739 1,753 53,200
2026/03/23 1,752 1,752 1,707 1,716 63,500
2026/03/19 1,801 1,817 1,766 1,766 66,900
2026/03/18 1,804 1,831 1,803 1,825 33,500
2026/03/17 1,804 1,816 1,793 1,794 39,300
2026/03/16 1,780 1,812 1,777 1,791 43,400
2026/03/13 1,784 1,805 1,780 1,787 53,600
2026/03/12 1,840 1,844 1,802 1,802 53,200
2026/03/11 1,855 1,884 1,855 1,865 36,300
2026/03/10 1,862 1,862 1,829 1,855 59,000
2026/03/09 1,800 1,827 1,778 1,825 127,000
2026/03/06 1,844 1,876 1,831 1,859 49,500
2026/03/05 1,888 1,900 1,853 1,874 63,100
2026/03/04 1,884 1,904 1,805 1,836 131,900
2026/03/03 1,976 1,976 1,914 1,921 86,300
2026/03/02 1,947 1,980 1,906 1,971 81,900
2026/02/27 1,950 1,987 1,941 1,987 78,400
2026/02/26 1,921 1,943 1,916 1,927 83,700
2026/02/25 1,949 1,954 1,915 1,921 79,300
2026/02/24 1,943 1,957 1,923 1,949 72,900
2026/02/20 1,984 1,984 1,920 1,933 48,900
2026/02/19 1,935 1,953 1,909 1,953 88,100
2026/02/18 1,951 1,951 1,924 1,935 45,700
2026/02/17 1,945 1,945 1,912 1,931 102,700
2026/02/16 1,922 1,951 1,911 1,935 66,800
2026/02/13 1,967 1,972 1,902 1,915 76,400
2026/02/12 1,953 1,998 1,943 1,977 76,100
2026/02/10 1,937 1,976 1,927 1,952 77,800
2026/02/09 1,925 1,937 1,908 1,932 82,900
2026/02/06 1,898 1,912 1,881 1,892 63,200
2026/02/05 1,900 1,913 1,892 1,899 61,200
2026/02/04 1,843 1,883 1,840 1,876 115,000
2026/02/03 1,821 1,835 1,800 1,831 94,400
2026/02/02 1,822 1,853 1,806 1,811 138,900
2026/01/30 1,722 1,848 1,701 1,804 205,300
2026/01/29 1,743 1,743 1,718 1,719 91,300
2026/01/28 1,742 1,753 1,732 1,746 59,200
2026/01/27 1,769 1,780 1,746 1,746 61,200
2026/01/26 1,760 1,785 1,750 1,783 86,900
2026/01/23 1,778 1,795 1,768 1,768 37,900
2026/01/22 1,758 1,792 1,758 1,778 39,000
2026/01/21 1,778 1,780 1,743 1,758 102,800
2026/01/20 1,794 1,800 1,781 1,790 40,700
2026/01/19 1,781 1,803 1,781 1,794 44,300
2026/01/16 1,776 1,788 1,767 1,781 49,100
2026/01/15 1,775 1,793 1,775 1,782 44,000
2026/01/14 1,768 1,781 1,764 1,775 38,800
2026/01/13 1,773 1,778 1,751 1,760 49,700
2026/01/09 1,750 1,768 1,748 1,756 36,100
2026/01/08 1,749 1,760 1,748 1,750 33,400
2026/01/07 1,748 1,772 1,740 1,749 34,500
2026/01/06 1,745 1,768 1,743 1,759 39,300
2026/01/05 1,732 1,755 1,732 1,733 42,000
2025/12/30 1,732 1,745 1,730 1,730 23,000
2025/12/29 1,742 1,744 1,728 1,738 30,800
2025/12/26 1,748 1,748 1,726 1,735 26,800
2025/12/25 1,739 1,740 1,731 1,734 24,200
2025/12/24 1,751 1,763 1,731 1,731 28,300
2025/12/23 1,731 1,762 1,731 1,755 36,800
2025/12/22 1,753 1,755 1,723 1,735 45,500
2025/12/19 1,771 1,779 1,751 1,751 36,400
2025/12/18 1,740 1,773 1,732 1,763 53,100
2025/12/17 1,744 1,753 1,733 1,740 54,400
2025/12/16 1,741 1,749 1,730 1,742 47,600
2025/12/15 1,723 1,740 1,718 1,740 56,900
2025/12/12 1,727 1,733 1,712 1,713 50,500
2025/12/11 1,752 1,760 1,706 1,706 67,100
2025/12/10 1,763 1,773 1,752 1,759 32,900
2025/12/09 1,787 1,799 1,741 1,763 44,100
2025/12/08 1,776 1,800 1,773 1,781 55,000
2025/12/05 1,780 1,790 1,769 1,774 43,900
2025/12/04 1,756 1,791 1,753 1,784 43,600
2025/12/03 1,766 1,774 1,755 1,765 51,000
2025/12/02 1,757 1,767 1,743 1,766 37,300
2025/12/01 1,804 1,805 1,751 1,756 64,100
2025/11/28 1,795 1,808 1,791 1,805 32,300
2025/11/27 1,790 1,804 1,785 1,795 38,400
2025/11/26 1,769 1,789 1,768 1,788 47,000
2025/11/25 1,787 1,787 1,753 1,768 50,900
2025/11/21 1,742 1,770 1,742 1,769 64,700
2025/11/20 1,735 1,750 1,724 1,742 40,700
2025/11/19 1,713 1,735 1,713 1,724 35,900

このページの先頭へ