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
2026/05/01 1,689 1,690 1,664 1,682 67,400
2026/04/30 1,706 1,706 1,658 1,687 106,000
2026/04/28 1,692 1,715 1,690 1,715 69,700
2026/04/27 1,701 1,715 1,684 1,692 76,000
2026/04/24 1,740 1,752 1,693 1,709 153,500
2026/04/23 1,670 1,683 1,655 1,674 74,100
2026/04/22 1,706 1,713 1,671 1,673 90,600
2026/04/21 1,734 1,741 1,708 1,717 70,000
2026/04/20 1,727 1,735 1,717 1,732 58,800
2026/04/17 1,742 1,746 1,716 1,727 45,100
2026/04/16 1,750 1,755 1,739 1,742 51,600
2026/04/15 1,734 1,750 1,720 1,743 59,200
2026/04/14 1,719 1,734 1,707 1,720 66,900
2026/04/13 1,724 1,728 1,706 1,728 80,300
2026/04/10 1,759 1,763 1,703 1,714 62,300
2026/04/09 1,756 1,782 1,754 1,759 49,900
2026/04/08 1,798 1,800 1,755 1,760 79,000
2026/04/07 1,774 1,791 1,763 1,769 35,400
2026/04/06 1,782 1,794 1,773 1,773 33,500
2026/04/03 1,778 1,790 1,765 1,775 41,700
2026/03/27 1,788 1,805 1,784 1,792 109,600
2026/03/26 1,798 1,798 1,770 1,790 80,700
2026/03/25 1,784 1,803 1,784 1,792 53,600
2026/03/24 1,752 1,770 1,739 1,753 53,200
2026/03/23 1,752 1,752 1,707 1,716 63,500
2026/03/19 1,801 1,817 1,766 1,766 66,900
2026/03/18 1,804 1,831 1,803 1,825 33,500
2026/03/17 1,804 1,816 1,793 1,794 39,300
2026/03/16 1,780 1,812 1,777 1,791 43,400
2026/03/13 1,784 1,805 1,780 1,787 53,600
2026/03/12 1,840 1,844 1,802 1,802 53,200
2026/03/11 1,855 1,884 1,855 1,865 36,300
2026/03/10 1,862 1,862 1,829 1,855 59,000
2026/03/09 1,800 1,827 1,778 1,825 127,000
2026/03/06 1,844 1,876 1,831 1,859 49,500
2026/03/05 1,888 1,900 1,853 1,874 63,100
2026/03/04 1,884 1,904 1,805 1,836 131,900
2026/03/03 1,976 1,976 1,914 1,921 86,300
2026/03/02 1,947 1,980 1,906 1,971 81,900
2026/02/27 1,950 1,987 1,941 1,987 78,400
2026/02/26 1,921 1,943 1,916 1,927 83,700
2026/02/25 1,949 1,954 1,915 1,921 79,300
2026/02/24 1,943 1,957 1,923 1,949 72,900
2026/02/20 1,984 1,984 1,920 1,933 48,900
2026/02/19 1,935 1,953 1,909 1,953 88,100
2026/02/18 1,951 1,951 1,924 1,935 45,700
2026/02/17 1,945 1,945 1,912 1,931 102,700
2026/02/16 1,922 1,951 1,911 1,935 66,800
2026/02/13 1,967 1,972 1,902 1,915 76,400
2026/02/12 1,953 1,998 1,943 1,977 76,100
2026/02/10 1,937 1,976 1,927 1,952 77,800
2026/02/09 1,925 1,937 1,908 1,932 82,900
2026/02/06 1,898 1,912 1,881 1,892 63,200
2026/02/05 1,900 1,913 1,892 1,899 61,200
2026/02/04 1,843 1,883 1,840 1,876 115,000
2026/02/03 1,821 1,835 1,800 1,831 94,400
2026/02/02 1,822 1,853 1,806 1,811 138,900
2026/01/30 1,722 1,848 1,701 1,804 205,300
2026/01/29 1,743 1,743 1,718 1,719 91,300
2026/01/28 1,742 1,753 1,732 1,746 59,200
2026/01/27 1,769 1,780 1,746 1,746 61,200
2026/01/26 1,760 1,785 1,750 1,783 86,900
2026/01/23 1,778 1,795 1,768 1,768 37,900
2026/01/22 1,758 1,792 1,758 1,778 39,000
2026/01/21 1,778 1,780 1,743 1,758 102,800
2026/01/20 1,794 1,800 1,781 1,790 40,700
2026/01/19 1,781 1,803 1,781 1,794 44,300
2026/01/16 1,776 1,788 1,767 1,781 49,100
2026/01/15 1,775 1,793 1,775 1,782 44,000
2026/01/14 1,768 1,781 1,764 1,775 38,800
2026/01/13 1,773 1,778 1,751 1,760 49,700
2026/01/09 1,750 1,768 1,748 1,756 36,100
2026/01/08 1,749 1,760 1,748 1,750 33,400
2026/01/07 1,748 1,772 1,740 1,749 34,500
2026/01/06 1,745 1,768 1,743 1,759 39,300
2026/01/05 1,732 1,755 1,732 1,733 42,000

このページの先頭へ