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 |
---|---|---|---|---|---|
2023/12/29 | 1,090 | 1,100 | 1,090 | 1,096 | 41,100 |
2023/12/28 | 1,087 | 1,093 | 1,086 | 1,090 | 35,100 |
2023/12/27 | 1,086 | 1,089 | 1,080 | 1,089 | 43,600 |
2023/12/26 | 1,076 | 1,085 | 1,075 | 1,084 | 48,800 |
2023/12/25 | 1,082 | 1,084 | 1,075 | 1,075 | 43,200 |
2023/12/22 | 1,070 | 1,085 | 1,070 | 1,080 | 33,700 |
2023/12/21 | 1,073 | 1,075 | 1,068 | 1,070 | 33,200 |
2023/12/20 | 1,082 | 1,083 | 1,072 | 1,077 | 42,000 |
2023/12/19 | 1,094 | 1,094 | 1,078 | 1,082 | 52,100 |
2023/12/18 | 1,085 | 1,092 | 1,079 | 1,089 | 49,400 |
2023/12/15 | 1,090 | 1,092 | 1,077 | 1,087 | 50,800 |
2023/12/14 | 1,095 | 1,095 | 1,079 | 1,086 | 59,800 |
2023/12/13 | 1,081 | 1,081 | 1,067 | 1,074 | 41,400 |
2023/12/12 | 1,080 | 1,084 | 1,078 | 1,078 | 39,800 |
2023/12/11 | 1,083 | 1,086 | 1,071 | 1,078 | 61,000 |
2023/12/08 | 1,072 | 1,090 | 1,071 | 1,079 | 70,800 |
2023/12/07 | 1,073 | 1,077 | 1,067 | 1,070 | 40,900 |
2023/12/06 | 1,067 | 1,085 | 1,067 | 1,080 | 46,000 |
2023/12/05 | 1,073 | 1,080 | 1,068 | 1,071 | 40,200 |
2023/12/04 | 1,076 | 1,083 | 1,070 | 1,079 | 39,000 |
2023/12/01 | 1,088 | 1,093 | 1,075 | 1,075 | 31,000 |
2023/11/30 | 1,085 | 1,092 | 1,082 | 1,085 | 46,200 |
2023/11/29 | 1,097 | 1,105 | 1,090 | 1,092 | 47,500 |
2023/11/28 | 1,082 | 1,088 | 1,078 | 1,088 | 24,300 |
2023/11/27 | 1,082 | 1,098 | 1,077 | 1,077 | 45,700 |
2023/11/24 | 1,081 | 1,081 | 1,068 | 1,078 | 34,000 |
2023/11/22 | 1,078 | 1,091 | 1,074 | 1,074 | 47,800 |
2023/11/21 | 1,065 | 1,078 | 1,058 | 1,078 | 63,800 |
2023/11/20 | 1,053 | 1,062 | 1,049 | 1,054 | 71,300 |
2023/11/17 | 1,044 | 1,053 | 1,042 | 1,053 | 41,700 |
2023/11/16 | 1,055 | 1,057 | 1,043 | 1,044 | 31,700 |
2023/11/15 | 1,050 | 1,059 | 1,047 | 1,056 | 43,000 |
2023/11/14 | 1,053 | 1,053 | 1,044 | 1,048 | 19,800 |
2023/11/13 | 1,062 | 1,064 | 1,044 | 1,047 | 29,400 |
2023/11/10 | 1,039 | 1,060 | 1,039 | 1,060 | 47,600 |
2023/11/09 | 1,044 | 1,051 | 1,033 | 1,046 | 87,300 |
2023/11/08 | 1,073 | 1,073 | 1,048 | 1,051 | 84,400 |
2023/11/07 | 1,078 | 1,084 | 1,074 | 1,076 | 35,200 |
2023/11/06 | 1,092 | 1,092 | 1,073 | 1,074 | 51,000 |
2023/11/02 | 1,089 | 1,098 | 1,074 | 1,083 | 42,200 |
2023/11/01 | 1,088 | 1,100 | 1,070 | 1,092 | 69,300 |
2023/10/31 | 1,096 | 1,109 | 1,067 | 1,085 | 94,700 |
2023/10/30 | 1,100 | 1,100 | 1,076 | 1,082 | 39,800 |
2023/10/27 | 1,077 | 1,100 | 1,077 | 1,100 | 68,000 |
2023/10/26 | 1,074 | 1,084 | 1,070 | 1,074 | 35,400 |
2023/10/25 | 1,070 | 1,078 | 1,068 | 1,070 | 30,700 |
2023/10/24 | 1,072 | 1,073 | 1,050 | 1,065 | 55,200 |
2023/10/23 | 1,065 | 1,080 | 1,065 | 1,072 | 47,100 |
2023/10/20 | 1,073 | 1,080 | 1,070 | 1,074 | 22,300 |
2023/10/19 | 1,076 | 1,082 | 1,069 | 1,074 | 37,000 |
2023/10/18 | 1,084 | 1,085 | 1,063 | 1,076 | 29,600 |
2023/10/17 | 1,087 | 1,088 | 1,070 | 1,074 | 27,700 |
2023/10/16 | 1,073 | 1,090 | 1,070 | 1,076 | 44,900 |
2023/10/13 | 1,092 | 1,097 | 1,080 | 1,084 | 33,100 |
2023/10/12 | 1,107 | 1,108 | 1,090 | 1,100 | 41,200 |
2023/10/11 | 1,119 | 1,119 | 1,102 | 1,104 | 34,200 |
2023/10/10 | 1,102 | 1,124 | 1,102 | 1,121 | 32,600 |
2023/10/06 | 1,088 | 1,108 | 1,088 | 1,102 | 52,300 |
2023/10/05 | 1,072 | 1,096 | 1,072 | 1,095 | 49,400 |
2023/10/04 | 1,071 | 1,075 | 1,055 | 1,071 | 118,400 |
2023/10/03 | 1,087 | 1,091 | 1,073 | 1,079 | 49,300 |
2023/10/02 | 1,100 | 1,110 | 1,088 | 1,089 | 57,500 |
2023/09/29 | 1,112 | 1,112 | 1,090 | 1,094 | 60,700 |
2023/09/28 | 1,113 | 1,123 | 1,107 | 1,115 | 87,400 |
2023/09/27 | 1,129 | 1,139 | 1,121 | 1,139 | 239,500 |
2023/09/26 | 1,145 | 1,145 | 1,128 | 1,131 | 140,500 |
2023/09/25 | 1,132 | 1,150 | 1,130 | 1,145 | 109,000 |
2023/09/22 | 1,126 | 1,137 | 1,119 | 1,130 | 106,900 |
2023/09/21 | 1,149 | 1,153 | 1,136 | 1,138 | 80,500 |
2023/09/20 | 1,169 | 1,169 | 1,153 | 1,153 | 59,500 |
2023/09/19 | 1,156 | 1,168 | 1,154 | 1,168 | 76,900 |
2023/09/15 | 1,154 | 1,159 | 1,148 | 1,156 | 53,600 |
2023/09/14 | 1,147 | 1,153 | 1,141 | 1,149 | 50,900 |
2023/09/13 | 1,148 | 1,158 | 1,145 | 1,151 | 58,700 |
2023/09/12 | 1,148 | 1,154 | 1,142 | 1,145 | 39,400 |
2023/09/11 | 1,145 | 1,156 | 1,141 | 1,144 | 33,800 |
2023/09/08 | 1,161 | 1,164 | 1,141 | 1,142 | 57,400 |
2023/09/07 | 1,150 | 1,164 | 1,150 | 1,159 | 46,600 |
2023/09/06 | 1,152 | 1,156 | 1,147 | 1,155 | 44,800 |
2023/09/05 | 1,153 | 1,153 | 1,143 | 1,153 | 34,500 |
2023/09/04 | 1,145 | 1,159 | 1,142 | 1,153 | 50,500 |
2023/09/01 | 1,131 | 1,147 | 1,130 | 1,145 | 55,300 |
2023/08/31 | 1,140 | 1,144 | 1,129 | 1,131 | 62,400 |
2023/08/30 | 1,144 | 1,144 | 1,137 | 1,138 | 34,200 |
2023/08/29 | 1,141 | 1,146 | 1,134 | 1,144 | 32,900 |
2023/08/28 | 1,137 | 1,146 | 1,137 | 1,144 | 38,400 |
2023/08/25 | 1,132 | 1,139 | 1,125 | 1,134 | 31,100 |
2023/08/24 | 1,124 | 1,140 | 1,123 | 1,136 | 33,800 |
2023/08/23 | 1,108 | 1,129 | 1,108 | 1,127 | 48,100 |
2023/08/22 | 1,105 | 1,118 | 1,098 | 1,118 | 32,700 |
2023/08/21 | 1,108 | 1,117 | 1,105 | 1,105 | 29,000 |
2023/08/18 | 1,113 | 1,123 | 1,100 | 1,102 | 62,800 |
2023/08/17 | 1,122 | 1,122 | 1,105 | 1,118 | 64,700 |
2023/08/16 | 1,111 | 1,130 | 1,107 | 1,122 | 52,000 |
2023/08/15 | 1,106 | 1,119 | 1,105 | 1,116 | 36,600 |
2023/08/14 | 1,115 | 1,116 | 1,104 | 1,110 | 29,800 |
2023/08/10 | 1,107 | 1,114 | 1,100 | 1,112 | 53,500 |
2023/08/09 | 1,105 | 1,107 | 1,091 | 1,106 | 42,300 |
2023/08/08 | 1,080 | 1,104 | 1,080 | 1,103 | 51,200 |
2023/08/07 | 1,077 | 1,086 | 1,072 | 1,083 | 25,400 |
2023/08/04 | 1,068 | 1,084 | 1,067 | 1,076 | 20,800 |
2023/08/03 | 1,081 | 1,086 | 1,065 | 1,069 | 66,400 |
2023/08/02 | 1,094 | 1,097 | 1,081 | 1,081 | 56,100 |
2023/08/01 | 1,099 | 1,099 | 1,086 | 1,099 | 39,400 |
2023/07/31 | 1,110 | 1,110 | 1,086 | 1,095 | 56,200 |
2023/07/28 | 1,081 | 1,094 | 1,080 | 1,094 | 57,800 |
2023/07/27 | 1,083 | 1,097 | 1,081 | 1,094 | 27,700 |
2023/07/26 | 1,086 | 1,089 | 1,080 | 1,085 | 34,400 |
2023/07/25 | 1,092 | 1,093 | 1,084 | 1,086 | 41,900 |
2023/07/24 | 1,084 | 1,097 | 1,083 | 1,092 | 47,100 |
2023/07/21 | 1,079 | 1,081 | 1,072 | 1,075 | 49,700 |
2023/07/20 | 1,081 | 1,083 | 1,075 | 1,079 | 21,000 |
2023/07/19 | 1,079 | 1,081 | 1,074 | 1,081 | 38,100 |
2023/07/18 | 1,063 | 1,070 | 1,063 | 1,069 | 24,900 |
2023/07/14 | 1,071 | 1,076 | 1,060 | 1,063 | 55,500 |
2023/07/13 | 1,083 | 1,083 | 1,073 | 1,075 | 48,200 |
2023/07/12 | 1,077 | 1,085 | 1,064 | 1,078 | 48,200 |
2023/07/11 | 1,080 | 1,080 | 1,069 | 1,070 | 54,600 |
2023/07/10 | 1,081 | 1,085 | 1,070 | 1,075 | 86,500 |
2023/07/07 | 1,058 | 1,077 | 1,056 | 1,071 | 53,700 |
2023/07/06 | 1,062 | 1,067 | 1,056 | 1,059 | 35,300 |
2023/07/05 | 1,060 | 1,067 | 1,059 | 1,065 | 29,400 |
2023/07/04 | 1,068 | 1,074 | 1,062 | 1,066 | 49,800 |
2023/07/03 | 1,072 | 1,082 | 1,067 | 1,073 | 63,300 |
2023/06/30 | 1,068 | 1,070 | 1,055 | 1,055 | 58,900 |
2023/06/29 | 1,074 | 1,078 | 1,066 | 1,067 | 32,400 |
2023/06/28 | 1,062 | 1,076 | 1,061 | 1,074 | 42,000 |
2023/06/27 | 1,065 | 1,065 | 1,054 | 1,059 | 46,000 |
2023/06/26 | 1,069 | 1,073 | 1,058 | 1,060 | 27,400 |
2023/06/23 | 1,073 | 1,079 | 1,065 | 1,069 | 46,200 |
2023/06/22 | 1,086 | 1,090 | 1,069 | 1,072 | 49,200 |
2023/06/21 | 1,080 | 1,093 | 1,080 | 1,086 | 30,500 |
2023/06/20 | 1,087 | 1,087 | 1,079 | 1,085 | 27,300 |
2023/06/19 | 1,094 | 1,094 | 1,081 | 1,088 | 28,300 |
2023/06/16 | 1,092 | 1,094 | 1,080 | 1,086 | 76,900 |
2023/06/15 | 1,097 | 1,101 | 1,089 | 1,089 | 31,800 |
2023/06/14 | 1,100 | 1,104 | 1,093 | 1,097 | 40,000 |
2023/06/13 | 1,101 | 1,110 | 1,096 | 1,097 | 48,600 |
2023/06/12 | 1,104 | 1,104 | 1,090 | 1,100 | 49,700 |
2023/06/09 | 1,094 | 1,100 | 1,090 | 1,094 | 64,500 |
2023/06/08 | 1,075 | 1,091 | 1,075 | 1,086 | 50,600 |
2023/06/07 | 1,089 | 1,094 | 1,078 | 1,080 | 44,800 |
2023/06/06 | 1,076 | 1,088 | 1,072 | 1,088 | 32,500 |
2023/06/05 | 1,084 | 1,084 | 1,074 | 1,080 | 32,500 |
2023/06/02 | 1,073 | 1,078 | 1,064 | 1,068 | 41,300 |
2023/06/01 | 1,059 | 1,077 | 1,059 | 1,065 | 36,000 |
2023/05/31 | 1,071 | 1,073 | 1,053 | 1,058 | 121,500 |
2023/05/30 | 1,094 | 1,097 | 1,074 | 1,080 | 65,300 |
2023/05/29 | 1,098 | 1,110 | 1,094 | 1,098 | 41,200 |
2023/05/26 | 1,101 | 1,106 | 1,089 | 1,094 | 57,900 |
2023/05/25 | 1,106 | 1,109 | 1,095 | 1,101 | 60,500 |
2023/05/24 | 1,117 | 1,117 | 1,104 | 1,106 | 58,100 |
2023/05/23 | 1,104 | 1,125 | 1,104 | 1,116 | 75,700 |
2023/05/22 | 1,097 | 1,107 | 1,097 | 1,105 | 37,900 |
2023/05/19 | 1,094 | 1,098 | 1,086 | 1,097 | 29,900 |
2023/05/18 | 1,106 | 1,106 | 1,081 | 1,094 | 65,200 |
2023/05/17 | 1,110 | 1,110 | 1,096 | 1,102 | 49,400 |
2023/05/16 | 1,100 | 1,108 | 1,087 | 1,107 | 45,000 |
2023/05/15 | 1,087 | 1,100 | 1,087 | 1,092 | 49,200 |
2023/05/12 | 1,080 | 1,090 | 1,074 | 1,086 | 78,400 |
2023/05/11 | 1,099 | 1,099 | 1,085 | 1,087 | 33,100 |
2023/05/10 | 1,088 | 1,103 | 1,073 | 1,093 | 116,000 |
2023/05/09 | 1,087 | 1,088 | 1,066 | 1,088 | 117,200 |
2023/05/08 | 1,115 | 1,121 | 1,064 | 1,080 | 194,000 |
2023/05/02 | 1,122 | 1,123 | 1,097 | 1,106 | 42,200 |
2023/05/01 | 1,116 | 1,122 | 1,098 | 1,115 | 64,500 |
2023/04/28 | 1,094 | 1,113 | 1,094 | 1,113 | 103,700 |
2023/04/27 | 1,063 | 1,087 | 1,063 | 1,083 | 72,900 |
2023/04/26 | 1,065 | 1,070 | 1,058 | 1,058 | 22,500 |
2023/04/25 | 1,067 | 1,077 | 1,067 | 1,068 | 39,200 |
2023/04/24 | 1,060 | 1,070 | 1,059 | 1,067 | 33,800 |
2023/04/21 | 1,060 | 1,070 | 1,053 | 1,058 | 32,300 |
2023/04/20 | 1,050 | 1,066 | 1,050 | 1,062 | 20,100 |
2023/04/19 | 1,053 | 1,058 | 1,049 | 1,053 | 41,100 |
2023/04/18 | 1,054 | 1,063 | 1,037 | 1,063 | 62,200 |
2023/04/17 | 1,055 | 1,060 | 1,042 | 1,043 | 34,400 |
2023/04/14 | 1,051 | 1,057 | 1,050 | 1,055 | 26,800 |
2023/04/13 | 1,043 | 1,054 | 1,040 | 1,052 | 30,800 |
2023/04/12 | 1,045 | 1,048 | 1,040 | 1,043 | 24,700 |
2023/04/11 | 1,043 | 1,049 | 1,034 | 1,040 | 32,400 |
2023/04/10 | 1,039 | 1,044 | 1,036 | 1,038 | 18,000 |
2023/04/07 | 1,032 | 1,046 | 1,032 | 1,039 | 29,800 |
2023/04/06 | 1,032 | 1,048 | 1,031 | 1,036 | 30,800 |
2023/04/05 | 1,065 | 1,065 | 1,039 | 1,039 | 47,000 |
2023/04/04 | 1,065 | 1,073 | 1,056 | 1,070 | 53,000 |
2023/04/03 | 1,054 | 1,068 | 1,045 | 1,065 | 41,700 |
2023/03/31 | 1,050 | 1,053 | 1,010 | 1,044 | 63,600 |
2023/03/30 | 1,043 | 1,049 | 1,037 | 1,049 | 47,100 |
2023/03/29 | 1,049 | 1,065 | 1,048 | 1,061 | 172,400 |
2023/03/28 | 1,046 | 1,055 | 1,042 | 1,045 | 50,100 |
2023/03/27 | 1,045 | 1,047 | 1,040 | 1,042 | 45,600 |
2023/03/24 | 1,033 | 1,038 | 1,031 | 1,036 | 52,600 |
2023/03/23 | 1,023 | 1,036 | 1,023 | 1,035 | 28,100 |
2023/03/22 | 1,037 | 1,037 | 1,023 | 1,031 | 34,100 |
2023/03/20 | 1,027 | 1,036 | 1,020 | 1,020 | 37,500 |
2023/03/17 | 1,034 | 1,036 | 1,029 | 1,031 | 41,800 |
2023/03/16 | 1,023 | 1,034 | 1,018 | 1,031 | 52,300 |
2023/03/15 | 1,036 | 1,044 | 1,036 | 1,041 | 36,800 |
2023/03/14 | 1,022 | 1,045 | 1,012 | 1,034 | 86,400 |
2023/03/13 | 1,046 | 1,046 | 1,022 | 1,040 | 57,600 |
2023/03/10 | 1,060 | 1,065 | 1,051 | 1,051 | 60,800 |
2023/03/09 | 1,058 | 1,070 | 1,057 | 1,068 | 30,900 |
2023/03/08 | 1,054 | 1,059 | 1,044 | 1,048 | 29,200 |
2023/03/07 | 1,050 | 1,059 | 1,049 | 1,057 | 39,700 |
2023/03/06 | 1,046 | 1,051 | 1,040 | 1,049 | 35,500 |
2023/03/03 | 1,047 | 1,048 | 1,040 | 1,043 | 40,400 |
2023/03/02 | 1,045 | 1,048 | 1,035 | 1,040 | 23,000 |
2023/03/01 | 1,047 | 1,049 | 1,038 | 1,043 | 26,300 |
2023/02/28 | 1,055 | 1,055 | 1,043 | 1,047 | 22,600 |
2023/02/27 | 1,050 | 1,054 | 1,048 | 1,054 | 28,800 |
2023/02/24 | 1,040 | 1,047 | 1,040 | 1,044 | 25,900 |
2023/02/22 | 1,040 | 1,040 | 1,031 | 1,037 | 17,700 |
2023/02/21 | 1,033 | 1,046 | 1,033 | 1,043 | 19,300 |
2023/02/20 | 1,035 | 1,042 | 1,033 | 1,036 | 34,200 |
2023/02/17 | 1,021 | 1,031 | 1,021 | 1,028 | 35,600 |
2023/02/16 | 1,038 | 1,039 | 1,025 | 1,030 | 25,900 |
2023/02/15 | 1,040 | 1,042 | 1,033 | 1,033 | 15,700 |
2023/02/14 | 1,036 | 1,042 | 1,035 | 1,040 | 22,700 |
2023/02/13 | 1,027 | 1,035 | 1,026 | 1,032 | 23,400 |
2023/02/10 | 1,020 | 1,031 | 1,020 | 1,026 | 24,500 |
2023/02/09 | 1,027 | 1,030 | 1,026 | 1,027 | 12,600 |
2023/02/08 | 1,023 | 1,028 | 1,021 | 1,026 | 19,200 |
2023/02/07 | 1,025 | 1,029 | 1,020 | 1,025 | 12,100 |
2023/02/06 | 1,029 | 1,030 | 1,017 | 1,027 | 38,400 |
2023/02/03 | 1,026 | 1,028 | 1,021 | 1,024 | 31,300 |
2023/02/02 | 1,049 | 1,049 | 1,027 | 1,027 | 24,300 |
2023/02/01 | 1,044 | 1,050 | 1,032 | 1,033 | 26,100 |
2023/01/31 | 1,047 | 1,050 | 1,029 | 1,035 | 63,300 |
2023/01/30 | 1,030 | 1,046 | 1,030 | 1,044 | 66,300 |
2023/01/27 | 1,035 | 1,039 | 1,031 | 1,033 | 30,000 |
2023/01/26 | 1,035 | 1,045 | 1,032 | 1,035 | 20,400 |
2023/01/25 | 1,044 | 1,045 | 1,035 | 1,035 | 31,200 |
2023/01/24 | 1,050 | 1,050 | 1,040 | 1,042 | 44,300 |
2023/01/23 | 1,039 | 1,044 | 1,032 | 1,039 | 31,300 |
2023/01/20 | 1,024 | 1,038 | 1,024 | 1,032 | 19,100 |
2023/01/19 | 1,025 | 1,030 | 1,020 | 1,024 | 23,400 |
2023/01/18 | 1,028 | 1,033 | 1,024 | 1,030 | 35,100 |
2023/01/17 | 1,021 | 1,030 | 1,019 | 1,025 | 24,400 |
2023/01/16 | 1,017 | 1,024 | 1,016 | 1,018 | 24,900 |
2023/01/13 | 1,019 | 1,028 | 1,016 | 1,021 | 40,500 |
2023/01/12 | 1,016 | 1,029 | 1,015 | 1,019 | 41,100 |
2023/01/11 | 1,028 | 1,030 | 1,015 | 1,022 | 31,500 |
2023/01/10 | 1,048 | 1,048 | 1,019 | 1,021 | 50,100 |
2023/01/06 | 1,047 | 1,056 | 1,033 | 1,037 | 38,400 |
2023/01/05 | 1,050 | 1,059 | 1,048 | 1,055 | 47,400 |
2023/01/04 | 1,092 | 1,092 | 1,054 | 1,054 | 55,700 |