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
2018/12/28 1,269 1,273 1,211 1,229 26,100
2018/12/27 1,178 1,280 1,163 1,239 37,400
2018/12/26 1,111 1,130 1,100 1,126 25,100
2018/12/25 1,139 1,160 1,080 1,081 61,100
2018/12/21 1,196 1,216 1,169 1,203 72,300
2018/12/20 1,233 1,253 1,189 1,190 41,300
2018/12/19 1,253 1,254 1,230 1,246 26,200
2018/12/18 1,307 1,307 1,250 1,251 35,900
2018/12/17 1,296 1,319 1,280 1,312 44,600
2018/12/14 1,345 1,350 1,295 1,296 45,300
2018/12/13 1,318 1,366 1,318 1,348 35,500
2018/12/12 1,280 1,349 1,280 1,317 43,500
2018/12/11 1,289 1,302 1,260 1,261 41,900
2018/12/10 1,311 1,311 1,279 1,289 40,700
2018/12/07 1,335 1,363 1,330 1,341 29,300
2018/12/06 1,369 1,369 1,342 1,345 32,200
2018/12/05 1,346 1,390 1,346 1,376 29,600
2018/12/04 1,402 1,406 1,376 1,376 21,200
2018/12/03 1,405 1,420 1,388 1,402 29,100
2018/11/30 1,380 1,420 1,361 1,405 25,100
2018/11/29 1,399 1,399 1,375 1,375 16,700
2018/11/28 1,383 1,389 1,364 1,382 22,600
2018/11/27 1,373 1,382 1,359 1,373 14,200
2018/11/26 1,371 1,380 1,353 1,355 22,500
2018/11/22 1,318 1,376 1,318 1,366 22,300
2018/11/21 1,303 1,332 1,296 1,317 29,500
2018/11/20 1,311 1,344 1,307 1,336 19,400
2018/11/19 1,352 1,370 1,325 1,333 38,000
2018/11/16 1,380 1,384 1,344 1,352 31,900
2018/11/15 1,401 1,408 1,381 1,385 17,600
2018/11/14 1,420 1,436 1,401 1,408 27,100
2018/11/13 1,416 1,427 1,396 1,418 25,400
2018/11/12 1,443 1,484 1,439 1,446 11,400
2018/11/09 1,453 1,480 1,421 1,450 27,400
2018/11/08 1,480 1,495 1,455 1,462 22,300
2018/11/07 1,472 1,489 1,406 1,450 36,500
2018/11/06 1,426 1,468 1,411 1,466 25,300
2018/11/05 1,433 1,443 1,419 1,427 31,600
2018/11/02 1,384 1,438 1,384 1,435 46,800
2018/11/01 1,376 1,399 1,371 1,380 37,300
2018/10/31 1,400 1,420 1,350 1,376 74,000
2018/10/30 1,362 1,406 1,341 1,391 66,200
2018/10/29 1,331 1,371 1,330 1,332 33,900
2018/10/26 1,364 1,364 1,308 1,333 50,100
2018/10/25 1,398 1,399 1,345 1,347 58,200
2018/10/24 1,413 1,446 1,402 1,428 36,600
2018/10/23 1,455 1,455 1,392 1,396 43,800
2018/10/22 1,446 1,490 1,441 1,471 25,600
2018/10/19 1,448 1,482 1,444 1,467 31,500
2018/10/18 1,407 1,495 1,406 1,476 83,300
2018/10/17 1,368 1,408 1,365 1,401 35,200
2018/10/16 1,367 1,374 1,355 1,367 26,600
2018/10/15 1,406 1,410 1,366 1,367 43,000
2018/10/12 1,423 1,443 1,411 1,425 46,300
2018/10/11 1,467 1,477 1,425 1,431 46,600
2018/10/10 1,531 1,536 1,512 1,525 20,000
2018/10/09 1,524 1,527 1,504 1,516 25,800
2018/10/05 1,555 1,555 1,522 1,535 31,800
2018/10/04 1,541 1,556 1,529 1,552 35,200
2018/10/03 1,582 1,589 1,539 1,539 29,200
2018/10/02 1,557 1,592 1,556 1,582 54,100
2018/10/01 1,566 1,566 1,544 1,558 28,700
2018/09/28 1,580 1,580 1,560 1,561 37,500
2018/09/27 1,593 1,593 1,548 1,549 54,100
2018/09/26 1,575 1,601 1,552 1,600 77,900
2018/09/25 1,561 1,596 1,561 1,589 193,300
2018/09/21 1,544 1,598 1,540 1,590 103,800
2018/09/20 1,540 1,560 1,516 1,555 70,300
2018/09/19 1,525 1,538 1,510 1,530 58,100
2018/09/18 1,478 1,509 1,475 1,500 37,800
2018/09/14 1,460 1,482 1,457 1,469 78,800
2018/09/13 1,459 1,502 1,452 1,470 54,300
2018/09/12 1,444 1,449 1,415 1,443 51,400
2018/09/11 1,468 1,469 1,443 1,452 52,500
2018/09/10 1,450 1,487 1,446 1,467 41,700
2018/09/07 1,460 1,479 1,441 1,464 37,700
2018/09/06 1,463 1,496 1,457 1,486 48,600
2018/09/05 1,461 1,487 1,453 1,475 47,000
2018/09/04 1,478 1,497 1,459 1,478 35,200
2018/09/03 1,517 1,519 1,476 1,488 44,900
2018/08/31 1,482 1,524 1,482 1,500 53,800
2018/08/30 1,498 1,517 1,483 1,509 45,900
2018/08/29 1,486 1,495 1,463 1,483 39,400
2018/08/28 1,456 1,484 1,446 1,472 41,800
2018/08/27 1,423 1,469 1,412 1,457 33,500
2018/08/24 1,421 1,443 1,421 1,424 23,300
2018/08/23 1,392 1,426 1,388 1,421 24,600
2018/08/22 1,365 1,396 1,357 1,391 46,400
2018/08/21 1,397 1,402 1,370 1,384 48,200
2018/08/20 1,428 1,439 1,406 1,414 27,200
2018/08/17 1,411 1,441 1,411 1,436 36,800
2018/08/16 1,411 1,431 1,406 1,409 40,100
2018/08/15 1,479 1,492 1,432 1,435 40,100
2018/08/14 1,460 1,493 1,452 1,489 27,000
2018/08/13 1,512 1,512 1,459 1,464 39,700
2018/08/10 1,537 1,543 1,510 1,513 43,600
2018/08/09 1,544 1,544 1,521 1,537 24,900
2018/08/08 1,558 1,561 1,536 1,538 36,000
2018/08/07 1,550 1,558 1,520 1,552 43,000
2018/08/06 1,543 1,572 1,543 1,550 43,700
2018/08/03 1,602 1,605 1,563 1,565 45,100
2018/08/02 1,673 1,673 1,602 1,605 58,000
2018/08/01 1,639 1,675 1,626 1,673 138,700
2018/07/31 1,572 1,626 1,551 1,622 119,000
2018/07/30 1,580 1,621 1,572 1,578 95,700
2018/07/27 1,637 1,642 1,564 1,581 129,700
2018/07/26 1,629 1,640 1,621 1,637 41,000
2018/07/25 1,617 1,638 1,611 1,629 47,500
2018/07/24 1,620 1,625 1,600 1,616 30,800
2018/07/23 1,622 1,643 1,616 1,617 57,100
2018/07/20 1,618 1,645 1,610 1,641 109,600
2018/07/19 1,606 1,625 1,586 1,619 341,800
2018/07/18 1,678 1,678 1,614 1,614 345,200
2018/07/17 1,731 1,755 1,708 1,723 40,300
2018/07/13 1,723 1,736 1,696 1,731 18,200
2018/07/12 1,668 1,753 1,668 1,722 34,900
2018/07/11 1,700 1,702 1,665 1,666 34,100
2018/07/10 1,725 1,769 1,712 1,712 31,200
2018/07/09 1,686 1,727 1,686 1,719 24,500
2018/07/06 1,659 1,707 1,646 1,684 76,000
2018/07/05 1,769 1,769 1,684 1,693 50,300
2018/07/04 1,794 1,795 1,764 1,770 34,700
2018/07/03 1,842 1,849 1,795 1,801 35,700
2018/07/02 1,946 1,946 1,838 1,845 31,000
2018/06/29 1,944 1,967 1,905 1,947 29,100
2018/06/28 1,980 1,980 1,938 1,970 30,200
2018/06/27 2,002 2,002 1,972 1,979 21,800
2018/06/26 2,020 2,020 1,973 1,980 20,600
2018/06/25 2,032 2,064 2,001 2,004 46,900
2018/06/22 1,978 2,060 1,967 2,035 76,600
2018/06/21 1,956 2,007 1,956 2,002 36,400
2018/06/20 1,950 1,958 1,911 1,947 30,000
2018/06/19 2,010 2,012 1,945 1,950 67,100
2018/06/18 2,064 2,064 2,005 2,008 34,900
2018/06/15 2,099 2,099 2,056 2,064 20,300
2018/06/14 2,080 2,090 2,045 2,088 22,300
2018/06/13 2,082 2,109 2,081 2,089 22,000
2018/06/12 2,082 2,093 2,041 2,082 55,900
2018/06/11 2,062 2,099 2,062 2,082 15,700
2018/06/08 2,043 2,054 2,034 2,049 49,500
2018/06/07 2,027 2,042 2,017 2,042 21,300
2018/06/06 2,036 2,036 2,007 2,023 38,200
2018/06/05 2,076 2,076 2,018 2,036 23,000
2018/06/04 2,057 2,078 2,050 2,066 24,300
2018/06/01 2,027 2,027 2,004 2,016 29,900
2018/05/31 2,010 2,052 2,008 2,049 61,000
2018/05/30 2,022 2,033 2,020 2,031 16,200
2018/05/29 2,039 2,055 2,016 2,047 18,100
2018/05/28 2,080 2,082 2,035 2,045 26,900
2018/05/25 2,076 2,093 2,074 2,080 14,300
2018/05/24 2,121 2,131 2,070 2,095 29,300
2018/05/23 2,075 2,130 2,075 2,128 24,000
2018/05/22 2,144 2,144 2,113 2,121 30,100
2018/05/21 2,134 2,148 2,120 2,146 23,100
2018/05/18 2,123 2,144 2,090 2,137 30,300
2018/05/17 2,135 2,136 2,107 2,132 18,000
2018/05/16 2,127 2,139 2,112 2,135 21,900
2018/05/15 2,126 2,137 2,107 2,133 32,100
2018/05/14 2,135 2,148 2,112 2,148 24,800
2018/05/11 2,103 2,139 2,085 2,138 31,700
2018/05/10 2,052 2,108 2,052 2,101 37,400
2018/05/09 2,078 2,078 2,050 2,066 38,900
2018/05/08 2,054 2,098 2,031 2,064 57,500
2018/05/07 2,130 2,130 2,029 2,051 111,900
2018/05/02 2,236 2,238 2,151 2,151 57,900
2018/05/01 2,435 2,435 2,213 2,230 80,600
2018/04/27 2,290 2,464 2,241 2,464 55,000
2018/04/26 2,242 2,290 2,225 2,273 38,200
2018/04/25 2,210 2,247 2,200 2,237 29,100
2018/04/24 2,227 2,246 2,218 2,246 21,400
2018/04/23 2,230 2,234 2,211 2,234 9,400
2018/04/20 2,239 2,240 2,214 2,220 19,400
2018/04/19 2,242 2,249 2,203 2,235 30,200
2018/04/18 2,165 2,231 2,165 2,231 28,600
2018/04/17 2,244 2,244 2,152 2,163 55,400
2018/04/16 2,190 2,252 2,132 2,247 71,800
2018/04/13 2,183 2,193 2,150 2,191 21,300
2018/04/12 2,156 2,189 2,135 2,178 25,400
2018/04/11 2,249 2,249 2,134 2,150 39,400
2018/04/10 2,208 2,280 2,208 2,247 79,000
2018/04/09 2,185 2,217 2,154 2,213 29,300
2018/04/06 2,194 2,214 2,167 2,192 29,200
2018/04/05 2,200 2,200 2,172 2,192 25,700
2018/04/04 2,157 2,198 2,150 2,191 28,100
2018/04/03 2,119 2,172 2,064 2,149 53,100
2018/04/02 2,161 2,179 2,142 2,144 26,600
2018/03/30 2,165 2,174 2,130 2,158 31,800
2018/03/29 2,124 2,124 2,083 2,122 36,700
2018/03/28 2,113 2,113 2,088 2,108 26,600
2018/03/27 2,098 2,173 2,073 2,165 56,800
2018/03/26 2,006 2,077 2,000 2,067 43,900
2018/03/23 2,050 2,056 1,995 2,006 52,900
2018/03/22 2,077 2,089 2,058 2,077 20,000
2018/03/20 2,055 2,093 2,051 2,091 20,700
2018/03/19 2,105 2,105 2,066 2,090 28,800
2018/03/16 2,125 2,135 2,083 2,105 40,500
2018/03/15 2,170 2,175 2,113 2,124 40,500
2018/03/14 2,202 2,209 2,129 2,177 67,900
2018/03/13 2,120 2,216 2,113 2,213 111,700
2018/03/12 2,034 2,095 2,017 2,082 61,700
2018/03/09 2,014 2,066 1,986 2,016 65,700
2018/03/08 2,000 2,005 1,975 1,982 23,000
2018/03/07 1,979 2,006 1,957 1,987 36,000
2018/03/06 1,950 2,014 1,942 1,989 44,600
2018/03/05 1,916 1,947 1,915 1,921 35,800
2018/03/02 1,942 1,961 1,933 1,950 41,200
2018/03/01 2,039 2,046 1,970 1,982 57,600
2018/02/28 2,042 2,050 2,028 2,039 54,400
2018/02/27 2,062 2,062 2,036 2,048 28,400
2018/02/26 2,094 2,094 2,040 2,046 21,200
2018/02/23 2,038 2,064 2,029 2,060 23,400
2018/02/22 2,025 2,048 2,014 2,038 24,500
2018/02/21 2,025 2,051 2,011 2,025 20,700
2018/02/20 2,054 2,054 2,010 2,025 40,400
2018/02/19 2,051 2,079 2,023 2,062 45,800
2018/02/16 1,999 2,067 1,995 2,050 58,500
2018/02/15 2,015 2,015 1,948 1,983 66,000
2018/02/14 1,971 2,030 1,947 1,975 67,500
2018/02/13 2,001 2,021 1,950 1,957 59,200
2018/02/09 1,980 1,986 1,943 1,979 43,200
2018/02/08 2,021 2,065 2,012 2,017 47,200
2018/02/07 2,081 2,120 2,017 2,019 44,700
2018/02/06 1,943 2,098 1,943 2,041 94,200
2018/02/05 2,307 2,311 2,175 2,183 86,800
2018/02/02 2,365 2,379 2,339 2,357 43,300
2018/02/01 2,397 2,424 2,357 2,396 89,200
2018/01/31 2,326 2,387 2,281 2,347 151,000
2018/01/30 2,380 2,402 2,345 2,356 53,200
2018/01/29 2,361 2,398 2,355 2,368 28,200
2018/01/26 2,390 2,413 2,345 2,354 65,100
2018/01/25 2,347 2,420 2,344 2,391 56,300
2018/01/24 2,345 2,369 2,341 2,347 37,200
2018/01/23 2,400 2,416 2,362 2,373 34,400
2018/01/22 2,402 2,421 2,374 2,378 43,900
2018/01/19 2,358 2,435 2,344 2,397 42,400
2018/01/18 2,440 2,446 2,360 2,365 68,800
2018/01/17 2,460 2,466 2,435 2,441 29,700
2018/01/16 2,460 2,497 2,445 2,460 35,000
2018/01/15 2,437 2,482 2,425 2,459 43,200
2018/01/12 2,440 2,459 2,412 2,431 54,500
2018/01/11 2,460 2,464 2,424 2,445 49,200
2018/01/10 2,483 2,487 2,428 2,465 54,200
2018/01/09 2,500 2,500 2,455 2,488 55,800
2018/01/05 2,524 2,525 2,484 2,525 48,500
2018/01/04 2,540 2,550 2,472 2,508 48,900

このページの先頭へ