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

中部水産(8145)の株価時系列情報

中部水産(8145)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
2025/09/02 2,930 2,930 2,880 2,880 200
2025/08/29 2,899 2,930 2,899 2,930 200
2025/08/27 2,900 2,903 2,900 2,903 200
2025/08/26 2,940 2,940 2,900 2,900 400
2025/08/25 2,800 2,900 2,800 2,860 1,500
2025/08/22 2,970 2,970 2,930 2,930 200
2025/08/21 2,850 2,950 2,850 2,950 400
2025/08/20 2,899 2,900 2,897 2,900 2,200
2025/08/18 2,900 2,900 2,900 2,900 100
2025/08/15 2,725 2,900 2,725 2,900 1,400
2025/08/14 2,737 2,800 2,737 2,800 300
2025/08/13 2,729 2,735 2,729 2,735 300
2025/08/12 2,700 2,700 2,700 2,700 200
2025/08/08 2,751 2,751 2,700 2,700 800
2025/08/07 2,746 2,746 2,701 2,701 200
2025/08/06 2,700 2,747 2,700 2,700 400
2025/08/05 2,690 2,700 2,670 2,700 400
2025/08/04 2,730 2,799 2,730 2,730 300
2025/07/25 2,780 2,780 2,780 2,780 100
2025/07/24 2,780 2,780 2,780 2,780 100
2025/07/23 2,800 2,800 2,800 2,800 100
2025/07/22 2,850 2,850 2,850 2,850 100
2025/07/18 2,850 2,850 2,850 2,850 100
2025/07/17 2,850 2,850 2,850 2,850 100
2025/07/10 2,850 2,850 2,850 2,850 300
2025/07/09 2,800 2,800 2,790 2,800 400
2025/07/03 2,900 2,900 2,900 2,900 100
2025/07/01 2,896 2,896 2,896 2,896 100
2025/06/30 2,893 2,896 2,800 2,896 1,800
2025/06/27 2,893 2,893 2,893 2,893 100
2025/06/26 2,898 2,898 2,898 2,898 100
2025/06/25 2,747 2,898 2,747 2,898 400
2025/06/24 2,900 2,900 2,900 2,900 100
2025/06/20 2,883 2,900 2,883 2,900 200
2025/06/18 2,690 2,900 2,690 2,883 1,700
2025/06/17 2,617 2,677 2,617 2,677 1,000
2025/06/16 2,583 2,585 2,583 2,584 500
2025/06/13 2,582 2,586 2,582 2,586 200
2025/06/12 2,620 2,620 2,600 2,600 200
2025/06/10 2,620 2,650 2,620 2,650 300
2025/06/09 2,620 2,620 2,577 2,620 300
2025/06/04 2,545 2,620 2,540 2,620 600
2025/06/02 2,547 2,550 2,547 2,550 1,400
2025/05/30 2,540 2,540 2,540 2,540 100
2025/05/29 2,536 2,536 2,536 2,536 400
2025/05/28 2,536 2,536 2,536 2,536 500
2025/05/27 2,536 2,536 2,530 2,530 200
2025/05/26 2,536 2,536 2,536 2,536 300
2025/05/23 2,536 2,536 2,536 2,536 300
2025/05/22 2,548 2,548 2,536 2,536 300
2025/05/21 2,548 2,548 2,546 2,548 1,800
2025/05/19 2,548 2,548 2,548 2,548 100
2025/05/15 2,559 2,559 2,549 2,549 200
2025/05/14 2,534 2,680 2,525 2,570 2,500
2025/05/13 2,545 2,545 2,526 2,530 500
2025/05/12 2,521 2,521 2,521 2,521 100
2025/05/09 2,524 2,525 2,520 2,520 500
2025/05/08 2,564 2,564 2,518 2,518 1,000
2025/05/07 2,515 2,518 2,510 2,518 400
2025/05/02 2,519 2,519 2,513 2,513 800
2025/05/01 2,526 2,526 2,520 2,520 500
2025/04/30 2,530 2,530 2,530 2,530 1,000
2025/04/28 2,532 2,557 2,529 2,529 500
2025/04/25 2,546 2,546 2,525 2,525 600
2025/04/24 2,526 2,546 2,522 2,546 1,100
2025/04/23 2,518 2,529 2,518 2,528 500
2025/04/22 2,502 2,541 2,502 2,541 500
2025/04/21 2,500 2,502 2,500 2,502 400
2025/04/18 2,541 2,541 2,541 2,541 200
2025/04/16 2,500 2,500 2,500 2,500 300
2025/04/15 2,500 2,500 2,500 2,500 300
2025/04/14 2,522 2,522 2,498 2,498 2,200
2025/04/11 2,500 2,500 2,500 2,500 100
2025/04/10 2,522 2,522 2,522 2,522 300
2025/04/09 2,580 2,580 2,530 2,530 400
2025/04/08 2,580 2,580 2,580 2,580 100
2025/04/07 2,600 2,600 2,530 2,530 300
2025/04/04 2,680 2,680 2,651 2,651 700
2025/04/03 2,705 2,705 2,700 2,705 300
2025/04/01 2,700 2,755 2,700 2,755 200
2025/03/31 2,750 2,755 2,750 2,750 300
2025/03/28 2,755 2,755 2,755 2,755 200
2025/03/27 2,799 2,800 2,799 2,800 1,200
2025/03/26 2,799 2,799 2,799 2,799 900
2025/03/25 2,657 2,799 2,657 2,799 2,100
2025/03/24 2,640 2,657 2,640 2,657 300
2025/03/19 2,623 2,623 2,622 2,622 300
2025/03/18 2,637 2,637 2,623 2,623 500
2025/03/17 2,645 2,687 2,645 2,687 200
2025/03/14 2,665 2,665 2,665 2,665 200
2025/03/13 2,670 2,679 2,665 2,665 900
2025/03/12 2,685 2,770 2,635 2,770 900
2025/03/11 2,627 2,635 2,627 2,635 1,400
2025/03/10 2,777 2,777 2,677 2,777 800
2025/03/07 2,777 2,777 2,777 2,777 300
2025/03/06 2,755 2,777 2,750 2,750 400
2025/03/05 2,651 2,750 2,651 2,750 900
2025/03/04 2,699 2,700 2,699 2,700 1,100
2025/03/03 2,699 2,699 2,602 2,659 900
2025/02/28 2,650 2,699 2,600 2,699 1,500
2025/02/27 2,650 2,650 2,600 2,650 1,200
2025/02/26 2,640 2,650 2,640 2,650 300
2025/02/25 2,640 2,640 2,600 2,640 900
2025/02/21 2,600 2,600 2,600 2,600 100
2025/02/19 2,570 2,582 2,563 2,582 900
2025/02/17 2,595 2,690 2,595 2,690 900
2025/02/13 2,655 2,655 2,555 2,555 300
2025/02/12 2,695 2,695 2,603 2,694 600
2025/02/10 2,570 2,699 2,570 2,699 1,400
2025/02/06 2,550 2,550 2,550 2,550 500
2025/02/05 2,499 2,520 2,498 2,520 1,500
2025/02/04 2,500 2,500 2,500 2,500 900
2025/02/03 2,462 2,500 2,460 2,460 1,200
2025/01/30 2,441 2,441 2,440 2,440 500
2025/01/28 2,440 2,465 2,440 2,465 900
2025/01/27 2,440 2,440 2,440 2,440 1,100
2025/01/24 2,440 2,440 2,440 2,440 600
2025/01/23 2,440 2,440 2,440 2,440 100
2025/01/21 2,440 2,440 2,440 2,440 200
2025/01/17 2,440 2,440 2,435 2,435 400
2025/01/16 2,440 2,440 2,440 2,440 200
2025/01/10 2,440 2,440 2,440 2,440 100
2025/01/09 2,440 2,440 2,440 2,440 300
2025/01/08 2,425 2,440 2,425 2,440 200
2025/01/06 2,425 2,425 2,425 2,425 300
2024/12/30 2,420 2,439 2,420 2,439 200
2024/12/27 2,420 2,420 2,420 2,420 300
2024/12/26 2,420 2,420 2,420 2,420 200
2024/12/25 2,420 2,420 2,415 2,420 300
2024/12/24 2,420 2,420 2,400 2,410 2,100
2024/12/23 2,430 2,430 2,420 2,420 1,500
2024/12/20 2,450 2,450 2,440 2,440 1,600
2024/12/19 2,460 2,475 2,450 2,475 500
2024/12/18 2,430 2,463 2,430 2,463 600
2024/12/17 2,471 2,471 2,465 2,465 1,100
2024/12/16 2,500 2,500 2,500 2,500 2,200
2024/12/12 2,501 2,501 2,501 2,501 200
2024/12/11 2,515 2,515 2,515 2,515 200
2024/12/10 2,520 2,520 2,515 2,515 1,000
2024/12/09 2,517 2,517 2,502 2,502 300
2024/12/02 2,517 2,517 2,517 2,517 100
2024/11/27 2,519 2,519 2,519 2,519 200
2024/11/26 2,519 2,519 2,519 2,519 100
2024/11/25 2,519 2,519 2,519 2,519 200
2024/11/22 2,501 2,501 2,499 2,499 500
2024/11/21 2,501 2,501 2,500 2,500 400
2024/11/20 2,501 2,501 2,501 2,501 100
2024/11/19 2,501 2,501 2,501 2,501 100
2024/11/18 2,500 2,509 2,500 2,509 200
2024/11/15 2,500 2,500 2,500 2,500 100
2024/11/14 2,499 2,499 2,499 2,499 100
2024/11/13 2,500 2,510 2,500 2,510 300
2024/11/11 2,497 2,497 2,497 2,497 100
2024/11/08 2,504 2,504 2,498 2,498 500
2024/11/06 2,513 2,513 2,513 2,513 200
2024/11/05 2,500 2,500 2,500 2,500 300
2024/11/01 2,500 2,500 2,500 2,500 200
2024/10/29 2,498 2,500 2,498 2,500 600
2024/10/28 2,500 2,500 2,500 2,500 400
2024/10/25 2,500 2,500 2,500 2,500 200
2024/10/24 2,494 2,500 2,494 2,500 200
2024/10/23 2,496 2,496 2,494 2,494 200
2024/10/22 2,494 2,500 2,494 2,494 300
2024/10/21 2,493 2,493 2,493 2,493 100
2024/10/17 2,493 2,493 2,493 2,493 100
2024/10/02 2,474 2,474 2,474 2,474 100
2024/09/27 2,470 2,470 2,470 2,470 300
2024/09/26 2,450 2,470 2,450 2,470 1,300
2024/09/19 2,500 2,500 2,500 2,500 100
2024/09/18 2,550 2,550 2,550 2,550 400
2024/09/13 2,485 2,485 2,485 2,485 100
2024/09/10 2,485 2,485 2,485 2,485 100
2024/09/05 2,485 2,485 2,485 2,485 200
2024/09/04 2,487 2,487 2,485 2,485 300
2024/09/03 2,487 2,487 2,487 2,487 100
2024/09/02 2,487 2,487 2,487 2,487 300
2024/08/29 2,500 2,500 2,500 2,500 100
2024/08/28 2,499 2,500 2,499 2,500 400
2024/08/27 2,485 2,486 2,485 2,486 500
2024/08/26 2,520 2,535 2,520 2,535 200
2024/08/23 2,516 2,520 2,516 2,520 300
2024/08/22 2,471 2,471 2,471 2,471 400
2024/08/21 2,471 2,471 2,471 2,471 100
2024/08/20 2,470 2,548 2,470 2,548 200
2024/08/16 2,539 2,539 2,539 2,539 100
2024/08/15 2,550 2,550 2,550 2,550 100
2024/08/14 2,557 2,557 2,557 2,557 400
2024/08/08 2,341 2,411 2,341 2,411 200
2024/08/07 2,390 2,440 2,340 2,440 500
2024/08/06 2,400 2,400 2,260 2,340 600
2024/08/05 2,488 2,500 2,350 2,350 1,800
2024/08/02 2,521 2,521 2,500 2,500 600
2024/08/01 2,560 2,560 2,560 2,560 400
2024/07/31 2,561 2,561 2,561 2,561 400
2024/07/29 2,535 2,561 2,535 2,561 200
2024/07/26 2,534 2,562 2,534 2,562 300
2024/07/25 2,532 2,532 2,532 2,532 100
2024/07/24 2,562 2,562 2,562 2,562 100
2024/07/23 2,559 2,559 2,550 2,550 500
2024/07/22 2,562 2,562 2,562 2,562 100

このページの先頭へ