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 |
---|---|---|---|---|---|
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 |
2024/07/18 | 2,553 | 2,564 | 2,553 | 2,564 | 300 |
2024/07/17 | 2,553 | 2,553 | 2,553 | 2,553 | 100 |
2024/07/12 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2024/07/11 | 2,530 | 2,558 | 2,530 | 2,558 | 400 |
2024/07/09 | 2,529 | 2,529 | 2,529 | 2,529 | 200 |
2024/07/08 | 2,529 | 2,529 | 2,529 | 2,529 | 200 |
2024/07/05 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
2024/07/04 | 2,520 | 2,548 | 2,520 | 2,548 | 500 |
2024/07/03 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
2024/07/02 | 2,545 | 2,546 | 2,545 | 2,546 | 200 |
2024/07/01 | 2,516 | 2,517 | 2,516 | 2,517 | 500 |
2024/06/28 | 2,547 | 2,547 | 2,517 | 2,517 | 700 |
2024/06/27 | 2,527 | 2,547 | 2,527 | 2,547 | 400 |
2024/06/26 | 2,514 | 2,514 | 2,514 | 2,514 | 300 |
2024/06/25 | 2,539 | 2,539 | 2,501 | 2,501 | 300 |
2024/06/24 | 2,539 | 2,539 | 2,539 | 2,539 | 100 |
2024/06/21 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2024/06/18 | 2,490 | 2,490 | 2,480 | 2,480 | 300 |
2024/06/14 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2024/06/12 | 2,494 | 2,494 | 2,494 | 2,494 | 200 |
2024/06/11 | 2,496 | 2,496 | 2,496 | 2,496 | 100 |
2024/06/10 | 2,470 | 2,497 | 2,470 | 2,497 | 500 |
2024/06/07 | 2,470 | 2,470 | 2,470 | 2,470 | 100 |
2024/06/06 | 2,467 | 2,470 | 2,467 | 2,470 | 200 |
2024/06/05 | 2,465 | 2,480 | 2,465 | 2,470 | 500 |
2024/06/04 | 2,481 | 2,481 | 2,481 | 2,481 | 100 |
2024/06/03 | 2,464 | 2,489 | 2,464 | 2,481 | 1,300 |
2024/05/29 | 2,493 | 2,493 | 2,491 | 2,491 | 400 |
2024/05/28 | 2,496 | 2,496 | 2,496 | 2,496 | 200 |
2024/05/27 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
2024/05/24 | 2,493 | 2,493 | 2,492 | 2,492 | 300 |
2024/05/23 | 2,494 | 2,496 | 2,488 | 2,493 | 1,200 |
2024/05/22 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2024/05/20 | 2,485 | 2,485 | 2,485 | 2,485 | 100 |
2024/05/17 | 2,451 | 2,500 | 2,451 | 2,500 | 2,600 |
2024/05/16 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2024/05/15 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2024/05/14 | 2,520 | 2,551 | 2,515 | 2,550 | 800 |
2024/05/13 | 2,544 | 2,600 | 2,544 | 2,600 | 600 |
2024/05/10 | 2,519 | 2,519 | 2,503 | 2,503 | 200 |
2024/05/08 | 2,506 | 2,506 | 2,506 | 2,506 | 200 |
2024/05/02 | 2,510 | 2,510 | 2,510 | 2,510 | 200 |
2024/04/30 | 2,525 | 2,525 | 2,506 | 2,506 | 300 |
2024/04/26 | 2,510 | 2,525 | 2,510 | 2,525 | 200 |
2024/04/25 | 2,510 | 2,510 | 2,500 | 2,500 | 900 |
2024/04/24 | 2,520 | 2,520 | 2,510 | 2,510 | 200 |
2024/04/23 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2024/04/19 | 2,520 | 2,530 | 2,520 | 2,530 | 200 |
2024/04/18 | 2,501 | 2,501 | 2,498 | 2,499 | 1,200 |
2024/04/17 | 2,502 | 2,502 | 2,501 | 2,501 | 300 |
2024/04/16 | 2,553 | 2,553 | 2,550 | 2,550 | 300 |
2024/04/15 | 2,501 | 2,510 | 2,500 | 2,510 | 500 |
2024/04/12 | 2,501 | 2,501 | 2,501 | 2,501 | 100 |
2024/04/11 | 2,502 | 2,502 | 2,502 | 2,502 | 400 |
2024/04/09 | 2,520 | 2,520 | 2,520 | 2,520 | 200 |
2024/04/08 | 2,530 | 2,530 | 2,520 | 2,520 | 300 |
2024/03/29 | 2,580 | 2,580 | 2,580 | 2,580 | 200 |
2024/03/28 | 2,580 | 2,580 | 2,580 | 2,580 | 200 |
2024/03/27 | 2,580 | 2,600 | 2,580 | 2,599 | 1,300 |
2024/03/26 | 2,580 | 2,580 | 2,580 | 2,580 | 200 |
2024/03/22 | 2,560 | 2,580 | 2,560 | 2,580 | 200 |
2024/03/19 | 2,511 | 2,561 | 2,511 | 2,561 | 200 |
2024/03/18 | 2,520 | 2,520 | 2,520 | 2,520 | 400 |
2024/03/15 | 2,534 | 2,534 | 2,534 | 2,534 | 100 |
2024/03/12 | 2,504 | 2,504 | 2,504 | 2,504 | 200 |
2024/03/07 | 2,504 | 2,504 | 2,504 | 2,504 | 100 |
2024/03/06 | 2,523 | 2,527 | 2,523 | 2,527 | 300 |
2024/03/05 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2024/03/01 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2024/02/27 | 2,514 | 2,514 | 2,514 | 2,514 | 100 |
2024/02/26 | 2,514 | 2,514 | 2,514 | 2,514 | 100 |
2024/02/22 | 2,466 | 2,466 | 2,465 | 2,465 | 300 |
2024/02/19 | 2,496 | 2,496 | 2,466 | 2,466 | 600 |
2024/02/16 | 2,496 | 2,496 | 2,470 | 2,470 | 500 |
2024/02/15 | 2,499 | 2,499 | 2,495 | 2,495 | 600 |
2024/02/14 | 2,418 | 2,499 | 2,418 | 2,499 | 900 |
2024/02/13 | 2,546 | 2,546 | 2,394 | 2,510 | 4,700 |
2024/02/09 | 2,598 | 2,598 | 2,546 | 2,546 | 3,200 |
2024/02/08 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
2024/02/07 | 2,600 | 2,600 | 2,599 | 2,599 | 700 |
2024/02/06 | 2,599 | 2,599 | 2,599 | 2,599 | 200 |
2024/02/05 | 2,600 | 2,600 | 2,599 | 2,599 | 200 |
2024/02/02 | 2,599 | 2,600 | 2,598 | 2,600 | 600 |
2024/02/01 | 2,598 | 2,598 | 2,598 | 2,598 | 600 |
2024/01/30 | 2,598 | 2,598 | 2,598 | 2,598 | 100 |
2024/01/29 | 2,588 | 2,588 | 2,588 | 2,588 | 100 |
2024/01/26 | 2,588 | 2,588 | 2,588 | 2,588 | 500 |
2024/01/25 | 2,588 | 2,588 | 2,588 | 2,588 | 400 |
2024/01/24 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2024/01/22 | 2,530 | 2,580 | 2,530 | 2,580 | 300 |
2024/01/19 | 2,532 | 2,532 | 2,532 | 2,532 | 100 |
2024/01/17 | 2,560 | 2,560 | 2,530 | 2,530 | 200 |
2024/01/15 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
2024/01/12 | 2,515 | 2,515 | 2,510 | 2,510 | 200 |
2024/01/11 | 2,516 | 2,516 | 2,516 | 2,516 | 100 |
2024/01/10 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
2024/01/09 | 2,500 | 2,525 | 2,500 | 2,525 | 700 |
2024/01/05 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
2024/01/04 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2023/12/29 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2023/12/27 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2023/12/26 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2023/12/25 | 2,450 | 2,451 | 2,445 | 2,451 | 500 |
2023/12/22 | 2,455 | 2,469 | 2,455 | 2,469 | 200 |
2023/12/21 | 2,450 | 2,450 | 2,450 | 2,450 | 600 |
2023/12/19 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
2023/12/13 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2023/12/11 | 2,450 | 2,500 | 2,450 | 2,500 | 900 |
2023/12/08 | 2,450 | 2,450 | 2,450 | 2,450 | 900 |
2023/12/07 | 2,440 | 2,450 | 2,440 | 2,450 | 600 |
2023/12/06 | 2,438 | 2,438 | 2,438 | 2,438 | 100 |
2023/12/01 | 2,437 | 2,438 | 2,437 | 2,438 | 300 |
2023/11/30 | 2,437 | 2,437 | 2,437 | 2,437 | 200 |
2023/11/29 | 2,435 | 2,435 | 2,434 | 2,434 | 300 |
2023/11/28 | 2,434 | 2,434 | 2,434 | 2,434 | 100 |
2023/11/27 | 2,434 | 2,434 | 2,434 | 2,434 | 100 |
2023/11/24 | 2,432 | 2,435 | 2,420 | 2,420 | 600 |
2023/11/21 | 2,413 | 2,413 | 2,413 | 2,413 | 100 |
2023/11/20 | 2,428 | 2,428 | 2,412 | 2,412 | 400 |
2023/11/17 | 2,429 | 2,429 | 2,412 | 2,428 | 300 |
2023/11/16 | 2,427 | 2,430 | 2,427 | 2,430 | 500 |
2023/11/15 | 2,411 | 2,430 | 2,411 | 2,430 | 300 |
2023/11/14 | 2,415 | 2,443 | 2,411 | 2,430 | 3,000 |
2023/11/10 | 2,412 | 2,415 | 2,412 | 2,415 | 200 |
2023/11/08 | 2,415 | 2,415 | 2,412 | 2,412 | 400 |
2023/11/07 | 2,414 | 2,415 | 2,414 | 2,415 | 600 |
2023/11/06 | 2,413 | 2,413 | 2,413 | 2,413 | 100 |
2023/11/02 | 2,413 | 2,413 | 2,413 | 2,413 | 300 |
2023/11/01 | 2,412 | 2,412 | 2,411 | 2,411 | 200 |
2023/10/31 | 2,408 | 2,412 | 2,408 | 2,412 | 300 |
2023/10/30 | 2,410 | 2,413 | 2,410 | 2,413 | 300 |
2023/10/27 | 2,411 | 2,411 | 2,400 | 2,410 | 400 |
2023/10/26 | 2,412 | 2,412 | 2,400 | 2,411 | 800 |
2023/10/25 | 2,415 | 2,415 | 2,412 | 2,412 | 200 |
2023/10/24 | 2,415 | 2,415 | 2,409 | 2,415 | 400 |
2023/10/23 | 2,410 | 2,420 | 2,410 | 2,420 | 400 |
2023/10/20 | 2,409 | 2,409 | 2,409 | 2,409 | 100 |
2023/10/19 | 2,409 | 2,409 | 2,409 | 2,409 | 100 |
2023/10/16 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/10/11 | 2,385 | 2,385 | 2,385 | 2,385 | 200 |
2023/10/04 | 2,380 | 2,380 | 2,360 | 2,360 | 1,000 |
2023/10/03 | 2,410 | 2,410 | 2,400 | 2,400 | 200 |
2023/10/02 | 2,409 | 2,410 | 2,409 | 2,410 | 300 |
2023/09/28 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2023/09/27 | 2,410 | 2,410 | 2,410 | 2,410 | 300 |
2023/09/26 | 2,410 | 2,410 | 2,410 | 2,410 | 2,200 |
2023/09/25 | 2,410 | 2,410 | 2,410 | 2,410 | 1,300 |
2023/09/22 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
2023/09/21 | 2,420 | 2,420 | 2,420 | 2,420 | 300 |
2023/09/20 | 2,419 | 2,420 | 2,419 | 2,420 | 1,700 |
2023/09/19 | 2,415 | 2,416 | 2,415 | 2,416 | 400 |
2023/09/15 | 2,414 | 2,415 | 2,414 | 2,415 | 200 |
2023/09/14 | 2,414 | 2,414 | 2,414 | 2,414 | 400 |
2023/09/12 | 2,413 | 2,413 | 2,413 | 2,413 | 100 |
2023/09/11 | 2,414 | 2,415 | 2,414 | 2,415 | 300 |
2023/09/07 | 2,403 | 2,404 | 2,403 | 2,404 | 200 |
2023/09/06 | 2,414 | 2,414 | 2,414 | 2,414 | 100 |
2023/09/05 | 2,410 | 2,415 | 2,410 | 2,414 | 400 |
2023/09/04 | 2,408 | 2,410 | 2,408 | 2,410 | 400 |
2023/09/01 | 2,415 | 2,415 | 2,383 | 2,383 | 800 |
2023/08/31 | 2,415 | 2,415 | 2,415 | 2,415 | 400 |
2023/08/28 | 2,400 | 2,410 | 2,400 | 2,410 | 300 |
2023/08/25 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/08/21 | 2,399 | 2,399 | 2,397 | 2,397 | 400 |
2023/08/18 | 2,398 | 2,399 | 2,395 | 2,399 | 300 |
2023/08/17 | 2,399 | 2,399 | 2,398 | 2,398 | 300 |
2023/08/16 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/08/15 | 2,408 | 2,408 | 2,381 | 2,381 | 1,300 |
2023/08/14 | 2,409 | 2,410 | 2,407 | 2,410 | 500 |
2023/08/10 | 2,390 | 2,390 | 2,382 | 2,382 | 700 |
2023/08/08 | 2,405 | 2,405 | 2,390 | 2,390 | 600 |
2023/08/02 | 2,404 | 2,404 | 2,404 | 2,404 | 100 |
2023/07/31 | 2,403 | 2,403 | 2,403 | 2,403 | 100 |
2023/07/27 | 2,410 | 2,410 | 2,400 | 2,400 | 200 |
2023/07/26 | 2,410 | 2,410 | 2,400 | 2,400 | 200 |
2023/07/25 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/07/24 | 2,409 | 2,409 | 2,391 | 2,391 | 300 |
2023/07/21 | 2,392 | 2,395 | 2,391 | 2,395 | 700 |
2023/07/20 | 2,418 | 2,418 | 2,418 | 2,418 | 200 |
2023/07/18 | 2,400 | 2,400 | 2,400 | 2,400 | 700 |
2023/07/14 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/07/11 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2023/07/10 | 2,400 | 2,400 | 2,391 | 2,391 | 400 |
2023/07/06 | 2,400 | 2,400 | 2,400 | 2,400 | 600 |
2023/07/05 | 2,380 | 2,400 | 2,380 | 2,400 | 200 |
2023/07/03 | 2,371 | 2,372 | 2,371 | 2,372 | 200 |
2023/06/30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,300 |
2023/06/29 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/06/27 | 2,419 | 2,419 | 2,419 | 2,419 | 100 |
2023/06/26 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
2023/06/22 | 2,420 | 2,420 | 2,410 | 2,410 | 200 |
2023/06/20 | 2,440 | 2,440 | 2,440 | 2,440 | 200 |
2023/06/19 | 2,414 | 2,430 | 2,414 | 2,430 | 300 |
2023/06/14 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/06/13 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |