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
2021/12/30 984 987 977 985 37,700
2021/12/29 967 984 967 984 40,200
2021/12/28 968 970 961 970 102,900
2021/12/27 968 968 951 958 70,800
2021/12/24 960 968 959 964 40,700
2021/12/23 959 966 951 955 63,100
2021/12/22 950 958 948 952 61,500
2021/12/21 939 948 936 946 59,400
2021/12/20 962 962 936 940 91,000
2021/12/17 957 970 956 964 95,800
2021/12/16 945 961 944 959 85,200
2021/12/15 935 945 935 941 77,900
2021/12/14 933 942 931 938 59,800
2021/12/13 942 942 927 933 69,300
2021/12/10 943 947 931 936 109,000
2021/12/09 951 957 939 942 52,400
2021/12/08 954 957 941 951 125,500
2021/12/07 929 955 927 951 111,900
2021/12/06 941 946 917 921 96,500
2021/12/03 944 945 935 940 86,200
2021/12/02 939 953 934 939 74,700
2021/12/01 932 949 919 945 124,200
2021/11/30 935 949 918 944 784,500
2021/11/29 954 962 931 931 211,100
2021/11/26 985 986 961 968 184,400
2021/11/25 1,011 1,012 991 996 144,200
2021/11/24 1,018 1,020 1,011 1,011 80,200
2021/11/22 1,014 1,021 1,007 1,020 68,700
2021/11/19 1,016 1,029 1,011 1,026 125,600
2021/11/18 1,026 1,026 1,015 1,023 103,300
2021/11/17 1,047 1,047 1,028 1,031 86,600
2021/11/16 1,054 1,056 1,043 1,048 81,400
2021/11/15 1,046 1,049 1,042 1,044 54,900
2021/11/12 1,037 1,058 1,036 1,052 81,700
2021/11/11 1,047 1,050 1,037 1,037 64,400
2021/11/10 1,054 1,059 1,046 1,049 87,200
2021/11/09 1,062 1,065 1,057 1,057 100,800
2021/11/08 1,074 1,075 1,060 1,066 67,800
2021/11/05 1,080 1,080 1,069 1,071 98,400
2021/11/04 1,085 1,100 1,080 1,092 68,900
2021/11/02 1,110 1,110 1,081 1,084 116,900
2021/11/01 1,100 1,112 1,092 1,110 75,600
2021/10/29 1,085 1,089 1,064 1,088 106,700
2021/10/28 1,081 1,091 1,071 1,083 244,000
2021/10/27 1,090 1,094 1,080 1,085 73,300
2021/10/26 1,094 1,106 1,084 1,099 47,200
2021/10/25 1,090 1,104 1,084 1,088 60,400
2021/10/22 1,090 1,094 1,081 1,090 61,100
2021/10/21 1,099 1,104 1,095 1,095 39,000
2021/10/20 1,106 1,108 1,100 1,100 37,600
2021/10/19 1,107 1,107 1,100 1,100 49,600
2021/10/18 1,124 1,124 1,103 1,107 46,300
2021/10/15 1,110 1,128 1,103 1,124 62,400
2021/10/14 1,120 1,120 1,098 1,104 70,900
2021/10/13 1,123 1,128 1,119 1,128 48,400
2021/10/12 1,130 1,133 1,122 1,123 56,900
2021/10/11 1,125 1,143 1,124 1,142 54,200
2021/10/08 1,115 1,128 1,107 1,128 54,400
2021/10/07 1,110 1,124 1,109 1,112 58,800
2021/10/06 1,090 1,111 1,090 1,098 71,100
2021/10/05 1,110 1,111 1,087 1,089 106,400
2021/10/04 1,126 1,129 1,112 1,117 74,300
2021/10/01 1,139 1,139 1,115 1,116 98,100
2021/09/30 1,137 1,152 1,134 1,144 85,300
2021/09/29 1,142 1,142 1,121 1,134 124,900
2021/09/28 1,156 1,166 1,144 1,166 254,300
2021/09/27 1,162 1,166 1,148 1,153 115,000
2021/09/24 1,161 1,161 1,144 1,157 143,600
2021/09/22 1,158 1,158 1,141 1,141 108,400
2021/09/21 1,156 1,171 1,149 1,161 123,800
2021/09/17 1,167 1,167 1,154 1,165 100,900
2021/09/16 1,151 1,167 1,149 1,167 77,200
2021/09/15 1,152 1,164 1,145 1,150 69,300
2021/09/14 1,153 1,167 1,149 1,167 98,400
2021/09/13 1,150 1,154 1,142 1,152 60,000
2021/09/10 1,148 1,157 1,142 1,157 92,500
2021/09/09 1,149 1,165 1,141 1,145 84,000
2021/09/08 1,146 1,156 1,146 1,154 60,500
2021/09/07 1,140 1,155 1,140 1,146 88,300
2021/09/06 1,144 1,144 1,130 1,141 50,900
2021/09/03 1,130 1,140 1,124 1,136 45,200
2021/09/02 1,138 1,138 1,124 1,127 31,400
2021/09/01 1,129 1,150 1,129 1,142 62,100
2021/08/31 1,132 1,144 1,120 1,125 84,200
2021/08/30 1,117 1,139 1,117 1,139 38,200
2021/08/27 1,115 1,122 1,110 1,115 45,500
2021/08/26 1,130 1,130 1,116 1,117 54,600
2021/08/25 1,127 1,141 1,126 1,130 45,200
2021/08/24 1,119 1,134 1,117 1,123 56,100
2021/08/23 1,118 1,126 1,116 1,118 41,400
2021/08/20 1,127 1,136 1,115 1,116 53,900
2021/08/19 1,121 1,128 1,113 1,118 41,000
2021/08/18 1,122 1,135 1,122 1,126 38,200
2021/08/17 1,115 1,117 1,105 1,112 49,200
2021/08/16 1,121 1,121 1,104 1,104 71,200
2021/08/13 1,128 1,134 1,123 1,123 21,800
2021/08/12 1,132 1,138 1,126 1,128 34,600
2021/08/11 1,129 1,131 1,119 1,123 34,700
2021/08/10 1,117 1,131 1,117 1,118 48,000
2021/08/06 1,113 1,121 1,111 1,117 27,600
2021/08/05 1,120 1,127 1,110 1,111 52,300
2021/08/04 1,130 1,130 1,120 1,120 35,800
2021/08/03 1,158 1,158 1,135 1,135 43,600
2021/08/02 1,151 1,167 1,145 1,162 56,300
2021/07/30 1,140 1,148 1,128 1,142 65,100
2021/07/29 1,146 1,149 1,137 1,140 37,400
2021/07/28 1,149 1,149 1,133 1,136 34,200
2021/07/27 1,150 1,153 1,142 1,149 44,000
2021/07/26 1,147 1,152 1,135 1,140 47,800
2021/07/21 1,140 1,144 1,128 1,129 67,100
2021/07/20 1,122 1,134 1,119 1,127 58,400
2021/07/19 1,146 1,147 1,128 1,131 74,900
2021/07/16 1,150 1,150 1,143 1,143 40,900
2021/07/15 1,169 1,179 1,151 1,152 66,800
2021/07/14 1,152 1,174 1,145 1,158 89,400
2021/07/13 1,156 1,173 1,156 1,164 97,800
2021/07/12 1,132 1,154 1,132 1,153 83,400
2021/07/09 1,131 1,133 1,107 1,124 126,600
2021/07/08 1,144 1,147 1,134 1,134 56,600
2021/07/07 1,139 1,151 1,134 1,135 57,100
2021/07/06 1,141 1,143 1,133 1,135 36,200
2021/07/05 1,145 1,149 1,134 1,134 26,400
2021/07/02 1,148 1,156 1,137 1,138 50,800
2021/07/01 1,127 1,145 1,127 1,142 71,400
2021/06/30 1,148 1,152 1,126 1,126 72,800
2021/06/29 1,150 1,157 1,138 1,149 70,500
2021/06/28 1,163 1,163 1,147 1,154 49,500
2021/06/25 1,150 1,159 1,148 1,155 71,300
2021/06/24 1,140 1,149 1,133 1,146 57,900
2021/06/23 1,157 1,163 1,134 1,138 66,300
2021/06/22 1,140 1,161 1,134 1,157 83,100
2021/06/21 1,139 1,139 1,117 1,118 141,300
2021/06/18 1,178 1,178 1,147 1,147 147,400
2021/06/17 1,179 1,195 1,172 1,172 85,300
2021/06/16 1,170 1,183 1,170 1,179 61,000
2021/06/15 1,166 1,169 1,157 1,169 104,600
2021/06/14 1,195 1,195 1,165 1,166 109,800
2021/06/11 1,207 1,207 1,187 1,190 119,800
2021/06/10 1,218 1,218 1,191 1,193 143,300
2021/06/09 1,208 1,225 1,207 1,217 171,800
2021/06/08 1,170 1,206 1,167 1,205 350,000
2021/06/07 1,188 1,192 1,166 1,176 880,700
2021/06/04 1,189 1,194 1,177 1,183 179,700
2021/06/03 1,204 1,216 1,188 1,188 137,600
2021/06/02 1,196 1,224 1,185 1,209 351,400
2021/06/01 1,200 1,215 1,175 1,196 647,000
2021/05/31 1,170 1,185 1,140 1,185 671,600
2021/05/28 1,192 1,201 1,175 1,178 256,000
2021/05/27 1,172 1,206 1,171 1,206 258,100
2021/05/26 1,170 1,182 1,162 1,172 222,900
2021/05/25 1,198 1,206 1,174 1,175 344,600
2021/05/24 1,234 1,242 1,214 1,214 326,800
2021/05/21 1,216 1,261 1,209 1,244 696,900
2021/05/20 1,395 1,409 1,390 1,391 23,200
2021/05/19 1,400 1,406 1,389 1,395 27,700
2021/05/18 1,404 1,419 1,402 1,414 15,200
2021/05/17 1,404 1,420 1,395 1,401 24,800
2021/05/14 1,404 1,424 1,395 1,401 23,500
2021/05/13 1,386 1,403 1,380 1,380 29,200
2021/05/12 1,383 1,420 1,383 1,392 39,000
2021/05/11 1,409 1,413 1,382 1,382 43,500
2021/05/10 1,415 1,438 1,403 1,410 21,000
2021/05/07 1,374 1,455 1,370 1,420 52,900
2021/05/06 1,369 1,419 1,363 1,363 53,900
2021/04/30 1,390 1,395 1,362 1,362 35,400
2021/04/28 1,397 1,406 1,383 1,385 32,500
2021/04/27 1,403 1,410 1,394 1,394 20,900
2021/04/26 1,411 1,418 1,397 1,400 30,700
2021/04/23 1,410 1,427 1,403 1,413 24,400
2021/04/22 1,424 1,431 1,404 1,410 17,500
2021/04/21 1,416 1,416 1,393 1,398 42,600
2021/04/20 1,429 1,447 1,420 1,425 18,600
2021/04/19 1,445 1,470 1,443 1,447 15,800
2021/04/16 1,431 1,449 1,423 1,445 12,600
2021/04/15 1,440 1,451 1,423 1,423 11,500
2021/04/14 1,440 1,453 1,427 1,445 13,800
2021/04/13 1,454 1,455 1,442 1,443 12,500
2021/04/12 1,438 1,457 1,428 1,457 12,600
2021/04/09 1,423 1,441 1,417 1,418 19,700
2021/04/08 1,480 1,481 1,420 1,420 30,700
2021/04/07 1,434 1,482 1,434 1,480 33,300
2021/04/06 1,461 1,462 1,424 1,430 28,700
2021/04/05 1,463 1,475 1,456 1,461 18,800
2021/04/02 1,476 1,476 1,451 1,468 17,500
2021/04/01 1,442 1,473 1,442 1,466 28,800
2021/03/31 1,467 1,475 1,435 1,435 54,900
2021/03/30 1,510 1,512 1,458 1,483 51,600
2021/03/29 1,561 1,561 1,481 1,508 102,500
2021/03/26 1,505 1,522 1,501 1,508 32,900
2021/03/25 1,463 1,499 1,463 1,495 30,400
2021/03/24 1,497 1,497 1,452 1,456 30,600
2021/03/23 1,543 1,544 1,493 1,497 37,700
2021/03/22 1,570 1,570 1,519 1,538 53,800
2021/03/19 1,550 1,572 1,538 1,572 52,800
2021/03/18 1,577 1,577 1,526 1,548 57,300
2021/03/17 1,547 1,580 1,542 1,572 40,200
2021/03/16 1,501 1,545 1,501 1,542 35,400
2021/03/15 1,478 1,501 1,475 1,501 41,600
2021/03/12 1,451 1,463 1,421 1,460 49,000
2021/03/11 1,447 1,470 1,442 1,461 36,700
2021/03/10 1,454 1,463 1,442 1,449 31,600
2021/03/09 1,469 1,470 1,441 1,455 31,100
2021/03/08 1,455 1,464 1,425 1,448 34,600
2021/03/05 1,420 1,455 1,408 1,449 41,600
2021/03/04 1,414 1,422 1,402 1,419 24,200
2021/03/03 1,425 1,434 1,409 1,425 20,500
2021/03/02 1,426 1,431 1,397 1,425 35,000
2021/03/01 1,380 1,425 1,380 1,416 40,300
2021/02/26 1,403 1,412 1,379 1,379 57,900
2021/02/25 1,404 1,413 1,398 1,403 47,000
2021/02/24 1,432 1,434 1,397 1,406 30,200
2021/02/22 1,438 1,452 1,428 1,443 16,200
2021/02/19 1,425 1,428 1,407 1,424 24,100
2021/02/18 1,448 1,448 1,419 1,430 23,500
2021/02/17 1,474 1,478 1,436 1,440 27,200
2021/02/16 1,492 1,492 1,459 1,471 22,700
2021/02/15 1,483 1,493 1,472 1,493 15,700
2021/02/12 1,463 1,465 1,448 1,465 20,900
2021/02/10 1,460 1,463 1,438 1,448 20,600
2021/02/09 1,487 1,487 1,437 1,460 22,700
2021/02/08 1,452 1,485 1,449 1,485 50,300
2021/02/05 1,436 1,459 1,434 1,452 25,300
2021/02/04 1,422 1,438 1,403 1,431 26,900
2021/02/03 1,406 1,430 1,406 1,427 20,200
2021/02/02 1,391 1,407 1,381 1,407 34,000
2021/02/01 1,402 1,413 1,390 1,391 31,300
2021/01/29 1,416 1,430 1,400 1,402 23,800
2021/01/28 1,409 1,433 1,409 1,423 26,300
2021/01/27 1,414 1,445 1,414 1,439 19,200
2021/01/26 1,413 1,420 1,392 1,406 64,400
2021/01/25 1,428 1,448 1,423 1,443 17,100
2021/01/22 1,431 1,439 1,416 1,428 21,300
2021/01/21 1,440 1,462 1,435 1,448 31,200
2021/01/20 1,425 1,430 1,399 1,425 30,400
2021/01/19 1,470 1,470 1,422 1,425 31,800
2021/01/18 1,437 1,471 1,437 1,466 24,500
2021/01/15 1,470 1,470 1,418 1,437 32,400
2021/01/14 1,474 1,490 1,445 1,459 36,300
2021/01/13 1,488 1,492 1,468 1,476 28,300
2021/01/12 1,500 1,503 1,472 1,490 35,100
2021/01/08 1,449 1,488 1,436 1,476 50,100
2021/01/07 1,443 1,451 1,429 1,449 39,200
2021/01/06 1,390 1,424 1,362 1,415 22,100
2021/01/05 1,386 1,393 1,363 1,388 32,600
2021/01/04 1,406 1,407 1,363 1,382 38,500

このページの先頭へ