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
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

このページの先頭へ