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
2017/12/29 2,526 2,526 2,473 2,504 42,500
2017/12/28 2,550 2,569 2,517 2,524 50,700
2017/12/27 2,469 2,539 2,463 2,533 51,200
2017/12/26 2,511 2,545 2,467 2,470 38,300
2017/12/25 2,438 2,511 2,436 2,507 58,100
2017/12/22 2,471 2,480 2,442 2,457 40,600
2017/12/21 2,446 2,480 2,417 2,471 57,200
2017/12/20 2,490 2,490 2,431 2,450 94,800
2017/12/19 2,451 2,496 2,419 2,490 64,900
2017/12/18 2,439 2,463 2,394 2,448 68,700
2017/12/15 2,357 2,436 2,336 2,435 102,600
2017/12/14 2,395 2,400 2,336 2,364 63,100
2017/12/13 2,387 2,436 2,351 2,355 75,200
2017/12/12 2,450 2,450 2,362 2,386 69,300
2017/12/11 2,442 2,442 2,384 2,405 67,300
2017/12/08 2,460 2,501 2,429 2,445 121,700
2017/12/07 2,386 2,459 2,373 2,457 135,500
2017/12/06 2,261 2,397 2,253 2,367 167,200
2017/12/05 2,239 2,274 2,189 2,271 67,800
2017/12/04 2,287 2,305 2,209 2,209 83,300
2017/12/01 2,280 2,318 2,260 2,277 86,300
2017/11/30 2,234 2,280 2,199 2,265 554,500
2017/11/29 2,257 2,264 2,224 2,237 78,200
2017/11/28 2,294 2,294 2,202 2,207 94,700
2017/11/27 2,240 2,308 2,235 2,284 130,500
2017/11/24 2,134 2,221 2,115 2,219 109,200
2017/11/22 2,134 2,134 2,078 2,110 82,400
2017/11/21 2,056 2,142 2,056 2,121 89,200
2017/11/20 2,048 2,063 2,022 2,048 56,400
2017/11/17 2,090 2,098 2,038 2,048 85,600
2017/11/16 2,090 2,093 2,048 2,069 86,500
2017/11/15 2,175 2,198 2,108 2,108 131,800
2017/11/14 2,157 2,189 2,141 2,175 106,600
2017/11/13 2,090 2,167 2,090 2,158 78,300
2017/11/10 2,121 2,161 2,113 2,131 114,300
2017/11/09 2,119 2,198 2,119 2,171 98,600
2017/11/08 2,127 2,138 2,080 2,119 108,700
2017/11/07 2,150 2,165 2,092 2,151 107,100
2017/11/06 1,990 2,126 1,990 2,106 176,100
2017/11/02 2,038 2,049 1,992 1,996 133,500
2017/11/01 2,030 2,084 2,014 2,047 129,900
2017/10/31 2,015 2,029 2,007 2,023 49,800
2017/10/30 2,039 2,039 2,010 2,015 61,300
2017/10/27 2,030 2,047 2,017 2,043 36,300
2017/10/26 2,044 2,044 2,016 2,021 40,200
2017/10/25 2,099 2,099 2,033 2,042 52,500
2017/10/24 2,040 2,101 2,033 2,099 85,800
2017/10/23 2,045 2,049 2,004 2,035 58,100
2017/10/20 2,039 2,042 2,016 2,018 43,300
2017/10/19 2,068 2,068 2,027 2,031 53,200
2017/10/18 2,083 2,099 2,058 2,068 48,000
2017/10/17 2,100 2,109 2,054 2,080 70,400
2017/10/16 2,110 2,119 2,074 2,087 68,000
2017/10/13 2,099 2,115 2,072 2,110 66,800
2017/10/12 2,050 2,141 2,033 2,099 120,100
2017/10/11 2,060 2,061 2,006 2,023 60,900
2017/10/10 1,949 2,069 1,949 2,066 166,500
2017/10/06 1,949 1,957 1,920 1,939 42,200
2017/10/05 1,971 1,972 1,945 1,949 62,900
2017/10/04 1,980 1,984 1,941 1,955 68,100
2017/10/03 1,973 1,991 1,949 1,975 72,600
2017/10/02 2,000 2,000 1,924 1,963 122,600
2017/09/29 1,994 2,057 1,981 1,994 116,300
2017/09/28 1,993 1,998 1,977 1,993 85,100
2017/09/27 1,975 1,993 1,954 1,993 92,100
2017/09/26 1,994 2,002 1,955 1,986 147,700
2017/09/25 1,985 2,011 1,975 1,993 83,100
2017/09/22 2,031 2,035 1,954 1,984 78,400
2017/09/21 2,020 2,065 2,020 2,037 85,100
2017/09/20 2,030 2,068 2,013 2,020 68,600
2017/09/19 2,080 2,082 2,020 2,037 92,900
2017/09/15 2,003 2,094 2,003 2,043 748,600
2017/09/14 1,965 2,034 1,948 2,004 123,600
2017/09/13 1,943 1,995 1,935 1,971 65,700
2017/09/12 1,945 1,957 1,914 1,950 77,500
2017/09/11 1,921 1,954 1,909 1,916 73,900
2017/09/08 1,943 1,956 1,904 1,931 98,100
2017/09/07 1,921 1,999 1,921 1,948 149,200
2017/09/06 1,830 1,917 1,830 1,895 106,000
2017/09/05 1,851 1,894 1,843 1,852 85,600
2017/09/04 1,866 1,879 1,833 1,859 74,100
2017/09/01 1,860 1,882 1,816 1,874 98,500
2017/08/31 1,800 1,871 1,790 1,857 99,500
2017/08/30 1,797 1,797 1,766 1,774 38,100
2017/08/29 1,768 1,792 1,756 1,784 28,600
2017/08/28 1,823 1,842 1,762 1,775 80,100
2017/08/25 1,830 1,840 1,800 1,823 38,100
2017/08/24 1,799 1,839 1,799 1,829 41,600
2017/08/23 1,771 1,817 1,770 1,814 51,100
2017/08/22 1,807 1,818 1,765 1,771 41,500
2017/08/21 1,829 1,841 1,796 1,831 35,300
2017/08/18 1,815 1,831 1,770 1,822 74,100
2017/08/17 1,797 1,857 1,783 1,837 90,200
2017/08/16 1,820 1,820 1,778 1,797 46,800
2017/08/15 1,773 1,808 1,770 1,789 64,400
2017/08/14 1,775 1,788 1,748 1,757 45,400
2017/08/10 1,763 1,794 1,752 1,789 51,300
2017/08/09 1,798 1,798 1,750 1,763 70,000
2017/08/08 1,792 1,821 1,786 1,802 42,300
2017/08/07 1,820 1,831 1,756 1,794 68,700
2017/08/04 1,771 1,815 1,749 1,802 64,600
2017/08/03 1,750 1,784 1,738 1,758 91,200
2017/08/02 1,702 1,773 1,681 1,760 137,300
2017/08/01 1,631 1,730 1,631 1,702 191,000
2017/07/31 1,481 1,617 1,463 1,591 125,900
2017/07/28 1,487 1,491 1,477 1,489 30,900
2017/07/27 1,486 1,502 1,483 1,486 30,200
2017/07/26 1,517 1,517 1,478 1,486 37,200
2017/07/25 1,535 1,543 1,500 1,506 44,700
2017/07/24 1,487 1,537 1,485 1,534 77,300
2017/07/21 1,486 1,488 1,477 1,487 26,600
2017/07/20 1,470 1,485 1,470 1,479 31,800
2017/07/19 1,463 1,478 1,446 1,470 46,300
2017/07/18 1,436 1,462 1,434 1,459 44,000
2017/07/14 1,430 1,443 1,430 1,436 35,000
2017/07/13 1,428 1,431 1,410 1,429 30,000
2017/07/12 1,452 1,455 1,416 1,421 53,100
2017/07/11 1,430 1,455 1,428 1,451 28,100
2017/07/10 1,433 1,448 1,427 1,435 20,900
2017/07/07 1,435 1,451 1,431 1,433 50,300
2017/07/06 1,454 1,475 1,439 1,450 31,800
2017/07/05 1,445 1,470 1,440 1,457 54,000
2017/07/04 1,478 1,481 1,439 1,446 57,700
2017/07/03 1,481 1,501 1,471 1,479 46,900
2017/06/30 1,492 1,492 1,468 1,481 53,600
2017/06/29 1,483 1,505 1,483 1,500 21,700
2017/06/28 1,500 1,506 1,481 1,489 36,700
2017/06/27 1,511 1,512 1,490 1,504 37,300
2017/06/26 1,512 1,522 1,498 1,507 31,300
2017/06/23 1,502 1,520 1,483 1,494 64,300
2017/06/22 1,515 1,523 1,502 1,502 42,500
2017/06/21 1,519 1,539 1,499 1,532 57,200
2017/06/20 1,535 1,544 1,510 1,517 56,400
2017/06/19 1,479 1,527 1,473 1,520 119,400
2017/06/16 1,467 1,484 1,455 1,460 49,600
2017/06/15 1,454 1,492 1,452 1,457 102,000
2017/06/14 1,455 1,463 1,445 1,449 43,900
2017/06/13 1,427 1,463 1,427 1,452 49,900
2017/06/12 1,435 1,439 1,416 1,427 41,600
2017/06/09 1,430 1,469 1,420 1,436 85,600
2017/06/08 1,425 1,440 1,415 1,425 54,100
2017/06/07 1,397 1,439 1,397 1,424 82,900
2017/06/06 1,411 1,419 1,389 1,396 68,200
2017/06/05 1,412 1,429 1,402 1,406 114,600
2017/06/02 1,448 1,500 1,421 1,439 146,900
2017/06/01 1,386 1,437 1,386 1,434 99,900
2017/05/31 1,441 1,441 1,373 1,375 141,700
2017/05/30 1,465 1,470 1,424 1,424 59,400
2017/05/29 1,490 1,490 1,457 1,460 66,000
2017/05/26 1,455 1,508 1,455 1,484 105,400
2017/05/25 1,497 1,509 1,448 1,451 88,000
2017/05/24 1,500 1,513 1,486 1,496 70,300
2017/05/23 1,474 1,509 1,466 1,480 87,500
2017/05/22 1,477 1,499 1,474 1,481 71,700
2017/05/19 1,449 1,479 1,442 1,474 81,800
2017/05/18 1,435 1,456 1,419 1,434 74,600
2017/05/17 1,403 1,467 1,377 1,448 97,600
2017/05/16 1,435 1,458 1,391 1,402 89,700
2017/05/15 1,383 1,428 1,376 1,427 58,800
2017/05/12 1,407 1,411 1,384 1,406 64,300
2017/05/11 1,413 1,417 1,399 1,408 68,400
2017/05/10 1,400 1,419 1,395 1,402 73,100
2017/05/09 1,414 1,459 1,400 1,409 126,500
2017/05/08 1,390 1,429 1,380 1,426 99,000
2017/05/02 1,349 1,419 1,337 1,371 178,500
2017/05/01 1,319 1,337 1,309 1,324 42,700
2017/04/28 1,372 1,372 1,316 1,319 95,800
2017/04/27 1,328 1,383 1,324 1,378 150,600
2017/04/26 1,290 1,328 1,288 1,323 87,500
2017/04/25 1,305 1,317 1,285 1,288 49,200
2017/04/24 1,275 1,317 1,275 1,305 88,500
2017/04/21 1,265 1,289 1,260 1,287 92,200
2017/04/20 1,211 1,283 1,211 1,276 162,100
2017/04/19 1,150 1,250 1,149 1,240 119,800
2017/04/18 1,120 1,164 1,120 1,131 52,000
2017/04/17 1,081 1,129 1,077 1,123 44,400
2017/04/14 1,094 1,107 1,077 1,094 36,500
2017/04/13 1,075 1,104 1,072 1,090 24,700
2017/04/12 1,098 1,102 1,074 1,097 45,500
2017/04/11 1,120 1,130 1,109 1,111 31,000
2017/04/10 1,146 1,160 1,131 1,136 17,100
2017/04/07 1,133 1,154 1,125 1,145 26,500
2017/04/06 1,162 1,172 1,130 1,130 47,200
2017/04/05 1,181 1,186 1,160 1,170 31,700
2017/04/04 1,200 1,200 1,186 1,187 24,100
2017/04/03 1,198 1,218 1,195 1,199 44,000
2017/03/31 1,250 1,260 1,186 1,192 76,400
2017/03/30 1,210 1,254 1,209 1,240 70,300
2017/03/29 1,177 1,215 1,176 1,212 61,500
2017/03/28 1,159 1,184 1,150 1,181 60,200
2017/03/27 1,165 1,165 1,143 1,148 34,000
2017/03/24 1,155 1,165 1,150 1,162 19,100
2017/03/23 1,146 1,148 1,138 1,146 17,200
2017/03/22 1,141 1,150 1,139 1,146 21,800
2017/03/21 1,140 1,166 1,140 1,159 32,800
2017/03/17 1,150 1,150 1,140 1,143 14,100
2017/03/16 1,147 1,156 1,133 1,150 30,200
2017/03/15 1,152 1,159 1,147 1,152 16,200
2017/03/14 1,160 1,164 1,150 1,161 12,800
2017/03/13 1,166 1,171 1,154 1,161 17,700
2017/03/10 1,173 1,173 1,162 1,169 38,200
2017/03/09 1,155 1,157 1,147 1,151 15,700
2017/03/08 1,158 1,168 1,150 1,152 15,200
2017/03/07 1,155 1,167 1,153 1,158 12,500
2017/03/06 1,154 1,166 1,152 1,160 24,800
2017/03/03 1,183 1,183 1,170 1,170 22,100
2017/03/02 1,200 1,200 1,177 1,181 42,500
2017/03/01 1,181 1,196 1,174 1,193 22,600
2017/02/28 1,161 1,189 1,161 1,181 22,800
2017/02/27 1,177 1,177 1,141 1,162 36,300
2017/02/24 1,179 1,211 1,179 1,184 35,300
2017/02/23 1,163 1,181 1,163 1,179 27,100
2017/02/22 1,150 1,160 1,150 1,157 26,200
2017/02/21 1,154 1,159 1,150 1,158 18,400
2017/02/20 1,142 1,157 1,137 1,154 20,300
2017/02/17 1,133 1,148 1,128 1,146 17,900
2017/02/16 1,110 1,136 1,110 1,133 25,900
2017/02/15 1,138 1,140 1,119 1,122 23,200
2017/02/14 1,125 1,141 1,121 1,131 21,600
2017/02/13 1,110 1,125 1,110 1,125 27,900
2017/02/10 1,092 1,103 1,082 1,103 47,600
2017/02/09 1,083 1,093 1,074 1,088 22,600
2017/02/08 1,081 1,090 1,076 1,087 19,000
2017/02/07 1,092 1,092 1,079 1,080 19,000
2017/02/06 1,087 1,108 1,078 1,092 42,400
2017/02/03 1,082 1,098 1,082 1,090 33,900
2017/02/02 1,101 1,105 1,078 1,082 53,100
2017/02/01 1,050 1,105 1,046 1,091 126,600
2017/01/31 1,018 1,049 1,010 1,046 45,300
2017/01/30 1,020 1,020 1,008 1,019 20,700
2017/01/27 1,030 1,037 1,021 1,021 28,000
2017/01/26 1,034 1,038 1,022 1,037 26,100
2017/01/25 1,031 1,039 1,021 1,024 20,000
2017/01/24 1,020 1,024 1,009 1,018 14,300
2017/01/23 1,027 1,038 1,020 1,020 14,400
2017/01/20 1,024 1,043 1,021 1,041 26,100
2017/01/19 1,009 1,032 1,009 1,028 29,000
2017/01/18 1,014 1,014 995 1,007 20,800
2017/01/17 1,031 1,031 1,005 1,009 28,000
2017/01/16 1,021 1,032 1,009 1,031 28,300
2017/01/13 1,018 1,036 1,018 1,032 26,900
2017/01/12 1,035 1,037 1,014 1,031 37,700
2017/01/11 1,046 1,046 1,027 1,029 29,000
2017/01/10 1,048 1,050 1,028 1,047 47,800
2017/01/06 1,035 1,046 1,026 1,046 57,000
2017/01/05 1,031 1,036 1,026 1,035 21,000
2017/01/04 1,016 1,034 1,009 1,034 55,200

このページの先頭へ