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
2020/12/30 1,430 1,430 1,395 1,398 28,500
2020/12/29 1,440 1,445 1,407 1,420 30,200
2020/12/28 1,460 1,464 1,410 1,426 31,200
2020/12/25 1,429 1,450 1,425 1,450 23,200
2020/12/24 1,416 1,426 1,413 1,423 17,900
2020/12/23 1,387 1,410 1,383 1,410 20,000
2020/12/22 1,404 1,404 1,380 1,387 28,100
2020/12/21 1,420 1,420 1,391 1,405 22,500
2020/12/18 1,390 1,427 1,382 1,420 52,800
2020/12/17 1,396 1,401 1,382 1,390 30,500
2020/12/16 1,437 1,437 1,382 1,396 41,700
2020/12/15 1,426 1,433 1,415 1,420 18,300
2020/12/14 1,444 1,455 1,420 1,433 38,300
2020/12/11 1,428 1,451 1,428 1,434 35,700
2020/12/10 1,439 1,441 1,427 1,427 16,800
2020/12/09 1,423 1,447 1,422 1,439 18,200
2020/12/08 1,401 1,435 1,398 1,432 21,400
2020/12/07 1,438 1,438 1,403 1,406 21,700
2020/12/04 1,446 1,459 1,438 1,438 17,800
2020/12/03 1,432 1,471 1,425 1,453 21,600
2020/12/02 1,434 1,457 1,425 1,439 35,700
2020/12/01 1,403 1,432 1,403 1,424 34,600
2020/11/30 1,473 1,473 1,397 1,397 41,000
2020/11/27 1,482 1,495 1,461 1,463 49,000
2020/11/26 1,460 1,486 1,460 1,482 15,100
2020/11/25 1,488 1,499 1,456 1,456 29,800
2020/11/24 1,475 1,498 1,469 1,469 35,000
2020/11/20 1,434 1,456 1,423 1,445 14,600
2020/11/19 1,423 1,453 1,415 1,444 31,000
2020/11/18 1,460 1,460 1,423 1,423 43,200
2020/11/17 1,484 1,485 1,447 1,453 44,700
2020/11/16 1,464 1,497 1,454 1,484 41,300
2020/11/13 1,474 1,482 1,435 1,440 29,500
2020/11/12 1,521 1,522 1,476 1,496 34,500
2020/11/11 1,544 1,549 1,506 1,521 43,800
2020/11/10 1,508 1,508 1,466 1,504 47,600
2020/11/09 1,496 1,505 1,443 1,478 46,800
2020/11/06 1,433 1,489 1,433 1,482 48,600
2020/11/05 1,467 1,486 1,400 1,400 102,200
2020/11/04 1,474 1,511 1,434 1,451 72,900
2020/11/02 1,353 1,476 1,353 1,459 73,300
2020/10/30 1,485 1,513 1,370 1,383 91,300
2020/10/29 1,476 1,499 1,460 1,482 25,800
2020/10/28 1,490 1,512 1,470 1,499 22,900
2020/10/27 1,503 1,568 1,488 1,503 34,600
2020/10/26 1,473 1,506 1,461 1,503 38,900
2020/10/23 1,502 1,517 1,471 1,490 31,700
2020/10/22 1,555 1,555 1,496 1,502 22,800
2020/10/21 1,533 1,557 1,528 1,546 20,100
2020/10/20 1,576 1,579 1,531 1,548 34,600
2020/10/19 1,565 1,593 1,559 1,576 34,400
2020/10/16 1,580 1,593 1,560 1,563 21,700
2020/10/15 1,589 1,611 1,555 1,573 38,200
2020/10/14 1,625 1,638 1,590 1,602 24,300
2020/10/13 1,627 1,647 1,609 1,645 24,200
2020/10/12 1,650 1,652 1,622 1,636 15,700
2020/10/09 1,690 1,690 1,648 1,651 27,700
2020/10/08 1,695 1,703 1,669 1,684 40,400
2020/10/07 1,694 1,714 1,681 1,686 30,500
2020/10/06 1,755 1,770 1,708 1,724 28,400
2020/10/05 1,688 1,758 1,685 1,742 41,700
2020/10/02 1,769 1,785 1,665 1,676 48,300
2020/09/30 1,857 1,880 1,754 1,768 57,800
2020/09/29 1,751 1,880 1,738 1,857 97,200
2020/09/28 1,743 1,776 1,706 1,761 207,500
2020/09/25 1,748 1,810 1,748 1,783 103,800
2020/09/24 1,772 1,808 1,727 1,739 53,300
2020/09/23 1,698 1,798 1,698 1,782 85,200
2020/09/18 1,683 1,721 1,673 1,707 50,200
2020/09/17 1,633 1,679 1,631 1,679 25,600
2020/09/16 1,636 1,659 1,619 1,632 40,500
2020/09/15 1,653 1,653 1,632 1,641 17,500
2020/09/14 1,597 1,670 1,585 1,666 49,400
2020/09/11 1,611 1,611 1,572 1,597 39,700
2020/09/10 1,586 1,600 1,569 1,589 31,800
2020/09/09 1,583 1,583 1,558 1,570 44,900
2020/09/08 1,580 1,623 1,571 1,623 34,400
2020/09/07 1,565 1,596 1,565 1,583 15,600
2020/09/04 1,561 1,589 1,561 1,570 19,900
2020/09/03 1,590 1,598 1,564 1,579 18,800
2020/09/02 1,587 1,587 1,560 1,575 21,400
2020/09/01 1,628 1,628 1,557 1,585 49,600
2020/08/31 1,581 1,637 1,581 1,628 28,200
2020/08/28 1,606 1,657 1,568 1,581 37,300
2020/08/27 1,618 1,623 1,599 1,600 14,000
2020/08/26 1,645 1,648 1,608 1,618 14,400
2020/08/25 1,598 1,649 1,598 1,635 38,200
2020/08/24 1,572 1,591 1,554 1,582 14,200
2020/08/21 1,574 1,598 1,571 1,576 12,300
2020/08/20 1,580 1,582 1,552 1,570 28,900
2020/08/19 1,607 1,607 1,584 1,587 20,700
2020/08/18 1,598 1,621 1,585 1,607 40,100
2020/08/17 1,626 1,638 1,583 1,597 24,800
2020/08/14 1,677 1,677 1,620 1,626 27,900
2020/08/13 1,664 1,680 1,637 1,662 35,000
2020/08/12 1,604 1,650 1,597 1,649 31,400
2020/08/11 1,561 1,600 1,561 1,600 39,900
2020/08/07 1,608 1,608 1,563 1,571 42,300
2020/08/06 1,602 1,625 1,585 1,608 16,800
2020/08/05 1,590 1,660 1,583 1,614 26,800
2020/08/04 1,660 1,660 1,597 1,625 25,500
2020/08/03 1,662 1,690 1,629 1,650 16,900
2020/07/31 1,700 1,702 1,616 1,622 70,200
2020/07/30 1,656 1,742 1,640 1,737 57,900
2020/07/29 1,624 1,714 1,624 1,677 60,300
2020/07/28 1,665 1,698 1,609 1,623 41,700
2020/07/27 1,579 1,678 1,546 1,674 53,800
2020/07/22 1,614 1,621 1,554 1,558 41,600
2020/07/21 1,618 1,637 1,579 1,614 84,000
2020/07/20 1,610 1,626 1,579 1,618 12,600
2020/07/17 1,620 1,632 1,587 1,598 31,400
2020/07/16 1,621 1,626 1,583 1,620 25,500
2020/07/15 1,643 1,654 1,605 1,619 28,200
2020/07/14 1,639 1,659 1,606 1,618 18,500
2020/07/13 1,566 1,638 1,557 1,635 33,400
2020/07/10 1,555 1,563 1,506 1,526 49,900
2020/07/09 1,567 1,586 1,555 1,556 36,400
2020/07/08 1,617 1,644 1,563 1,563 41,400
2020/07/07 1,638 1,638 1,595 1,612 19,400
2020/07/06 1,629 1,637 1,581 1,622 20,400
2020/07/03 1,624 1,625 1,596 1,623 12,700
2020/07/02 1,621 1,641 1,591 1,610 37,200
2020/07/01 1,640 1,665 1,597 1,611 29,600
2020/06/30 1,664 1,673 1,623 1,631 30,600
2020/06/29 1,653 1,671 1,622 1,635 22,700
2020/06/26 1,623 1,658 1,613 1,653 35,900
2020/06/25 1,631 1,639 1,601 1,613 17,500
2020/06/24 1,673 1,673 1,597 1,613 26,700
2020/06/23 1,730 1,730 1,648 1,673 28,400
2020/06/22 1,710 1,731 1,684 1,714 24,300
2020/06/19 1,704 1,734 1,666 1,714 31,800
2020/06/18 1,702 1,706 1,653 1,697 39,800
2020/06/17 1,670 1,709 1,640 1,691 26,900
2020/06/16 1,586 1,670 1,586 1,666 43,000
2020/06/15 1,628 1,628 1,543 1,546 40,400
2020/06/12 1,605 1,665 1,585 1,628 63,800
2020/06/11 1,655 1,655 1,597 1,605 30,000
2020/06/10 1,649 1,669 1,630 1,661 15,200
2020/06/09 1,694 1,694 1,643 1,649 24,400
2020/06/08 1,683 1,708 1,647 1,697 28,400
2020/06/05 1,696 1,696 1,629 1,654 36,700
2020/06/04 1,700 1,700 1,669 1,679 30,800
2020/06/03 1,749 1,749 1,668 1,698 41,900
2020/06/02 1,714 1,745 1,664 1,718 41,700
2020/06/01 1,667 1,718 1,641 1,714 30,800
2020/05/29 1,699 1,737 1,648 1,667 62,900
2020/05/28 1,660 1,725 1,625 1,708 50,300
2020/05/27 1,670 1,670 1,616 1,658 35,500
2020/05/26 1,626 1,670 1,617 1,668 45,300
2020/05/25 1,593 1,610 1,568 1,610 14,300
2020/05/22 1,585 1,585 1,549 1,559 17,100
2020/05/21 1,609 1,609 1,556 1,586 22,500
2020/05/20 1,587 1,610 1,564 1,603 24,200
2020/05/19 1,580 1,589 1,530 1,586 25,100
2020/05/18 1,539 1,550 1,524 1,550 17,800
2020/05/15 1,562 1,562 1,497 1,537 16,500
2020/05/14 1,596 1,596 1,542 1,543 18,600
2020/05/13 1,579 1,602 1,530 1,596 31,200
2020/05/12 1,617 1,633 1,577 1,609 20,500
2020/05/11 1,652 1,666 1,601 1,623 19,200
2020/05/08 1,633 1,641 1,572 1,641 27,000
2020/05/07 1,569 1,648 1,564 1,595 32,400
2020/05/01 1,631 1,646 1,568 1,586 40,600
2020/04/30 1,670 1,670 1,608 1,659 37,900
2020/04/28 1,633 1,649 1,586 1,645 29,800
2020/04/27 1,645 1,647 1,611 1,639 21,400
2020/04/24 1,615 1,633 1,578 1,624 22,600
2020/04/23 1,574 1,624 1,574 1,624 19,800
2020/04/22 1,540 1,576 1,513 1,565 26,400
2020/04/21 1,539 1,571 1,534 1,550 19,300
2020/04/20 1,539 1,568 1,533 1,564 23,200
2020/04/17 1,643 1,648 1,554 1,557 34,600
2020/04/16 1,485 1,620 1,485 1,617 36,600
2020/04/15 1,553 1,580 1,474 1,500 47,700
2020/04/14 1,562 1,573 1,542 1,560 26,500
2020/04/13 1,534 1,573 1,533 1,559 27,000
2020/04/10 1,549 1,565 1,503 1,558 18,600
2020/04/09 1,579 1,579 1,491 1,539 49,200
2020/04/08 1,505 1,595 1,504 1,579 57,900
2020/04/07 1,524 1,527 1,460 1,520 49,800
2020/04/06 1,358 1,471 1,358 1,471 43,100
2020/04/03 1,390 1,417 1,345 1,379 19,900
2020/04/02 1,433 1,444 1,382 1,397 37,700
2020/04/01 1,445 1,471 1,377 1,403 36,800
2020/03/31 1,475 1,480 1,382 1,445 69,600
2020/03/30 1,460 1,513 1,400 1,513 87,100
2020/03/27 1,384 1,503 1,377 1,503 127,100
2020/03/26 1,265 1,360 1,236 1,354 70,500
2020/03/25 1,234 1,291 1,200 1,291 57,400
2020/03/24 1,094 1,227 1,094 1,227 71,100
2020/03/23 970 1,078 955 1,064 188,900
2020/03/19 1,224 1,298 909 985 222,000
2020/03/18 1,320 1,352 1,186 1,208 67,900
2020/03/17 1,176 1,322 1,143 1,314 85,600
2020/03/16 1,205 1,265 1,197 1,205 47,700
2020/03/13 1,177 1,231 1,147 1,214 62,900
2020/03/12 1,302 1,322 1,265 1,287 67,200
2020/03/11 1,301 1,385 1,301 1,334 74,200
2020/03/10 1,249 1,311 1,194 1,309 67,200
2020/03/09 1,350 1,350 1,277 1,278 51,900
2020/03/06 1,398 1,412 1,368 1,377 48,800
2020/03/05 1,454 1,476 1,433 1,433 34,800
2020/03/04 1,418 1,484 1,408 1,440 38,600
2020/03/03 1,526 1,537 1,453 1,455 62,700
2020/03/02 1,410 1,512 1,408 1,486 48,900
2020/02/28 1,469 1,473 1,412 1,424 62,500
2020/02/27 1,527 1,544 1,501 1,505 46,300
2020/02/26 1,476 1,535 1,465 1,535 43,800
2020/02/25 1,556 1,571 1,504 1,509 69,500
2020/02/21 1,618 1,650 1,618 1,636 34,200
2020/02/20 1,616 1,647 1,616 1,629 38,700
2020/02/19 1,603 1,633 1,602 1,605 31,200
2020/02/18 1,629 1,636 1,605 1,610 31,100
2020/02/17 1,660 1,660 1,614 1,644 33,700
2020/02/14 1,639 1,673 1,636 1,663 26,300
2020/02/13 1,697 1,699 1,638 1,656 39,100
2020/02/12 1,714 1,735 1,701 1,703 32,100
2020/02/10 1,707 1,721 1,698 1,704 19,800
2020/02/07 1,740 1,761 1,711 1,721 37,200
2020/02/06 1,720 1,759 1,719 1,735 71,100
2020/02/05 1,679 1,714 1,671 1,694 34,600
2020/02/04 1,672 1,685 1,627 1,679 34,500
2020/02/03 1,674 1,709 1,669 1,676 51,000
2020/01/31 1,625 1,720 1,603 1,714 68,800
2020/01/30 1,643 1,646 1,592 1,614 36,700
2020/01/29 1,645 1,650 1,636 1,644 21,600
2020/01/28 1,620 1,653 1,606 1,643 42,300
2020/01/27 1,630 1,664 1,622 1,637 34,100
2020/01/24 1,690 1,690 1,661 1,661 26,000
2020/01/23 1,676 1,709 1,668 1,690 39,200
2020/01/22 1,629 1,684 1,629 1,677 36,100
2020/01/21 1,620 1,652 1,620 1,640 20,700
2020/01/20 1,613 1,643 1,613 1,637 24,100
2020/01/17 1,624 1,635 1,610 1,617 36,900
2020/01/16 1,621 1,630 1,614 1,620 28,100
2020/01/15 1,606 1,642 1,606 1,636 30,200
2020/01/14 1,648 1,652 1,603 1,615 42,300
2020/01/10 1,686 1,704 1,668 1,672 19,500
2020/01/09 1,671 1,735 1,670 1,688 53,100
2020/01/08 1,655 1,670 1,608 1,647 38,200
2020/01/07 1,609 1,678 1,609 1,671 43,900
2020/01/06 1,577 1,603 1,570 1,587 41,400

このページの先頭へ