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
2018/12/27 2,523 2,523 2,473 2,473 200
2018/12/26 2,523 2,523 2,523 2,523 200
2018/12/25 2,400 2,450 2,400 2,450 2,900
2018/12/21 2,482 2,482 2,450 2,450 2,000
2018/12/20 2,482 2,482 2,482 2,482 200
2018/12/19 2,500 2,500 2,482 2,482 1,300
2018/12/18 2,500 2,500 2,500 2,500 100
2018/12/17 2,483 2,485 2,483 2,485 500
2018/12/14 2,556 2,556 2,556 2,556 300
2018/12/11 2,550 2,550 2,482 2,482 700
2018/12/10 2,500 2,550 2,500 2,550 400
2018/12/06 2,490 2,500 2,475 2,500 500
2018/12/05 2,490 2,490 2,490 2,490 100
2018/12/04 2,500 2,500 2,500 2,500 500
2018/11/29 2,500 2,500 2,500 2,500 100
2018/11/28 2,526 2,526 2,500 2,500 6,100
2018/11/27 2,570 2,570 2,570 2,570 100
2018/11/26 2,575 2,575 2,575 2,575 200
2018/11/21 2,575 2,575 2,575 2,575 100
2018/11/20 2,530 2,530 2,530 2,530 200
2018/11/16 2,525 2,525 2,525 2,525 100
2018/11/12 2,520 2,520 2,520 2,520 400
2018/11/02 2,550 2,550 2,520 2,520 500
2018/11/01 2,525 2,525 2,525 2,525 400
2018/10/29 2,585 2,585 2,585 2,585 100
2018/10/26 2,535 2,535 2,535 2,535 200
2018/10/17 2,550 2,550 2,550 2,550 200
2018/10/10 2,540 2,540 2,540 2,540 400
2018/10/03 2,540 2,540 2,540 2,540 500
2018/09/28 2,540 2,540 2,540 2,540 100
2018/09/27 2,568 2,568 2,568 2,568 300
2018/09/26 2,600 2,600 2,530 2,540 800
2018/09/21 2,640 2,640 2,640 2,640 100
2018/09/18 2,640 2,640 2,640 2,640 100
2018/09/12 2,590 2,590 2,590 2,590 200
2018/09/04 2,545 2,545 2,540 2,540 1,500
2018/09/03 2,549 2,549 2,549 2,549 100
2018/08/27 2,599 2,599 2,599 2,599 200
2018/08/24 2,538 2,550 2,538 2,550 200
2018/08/23 2,538 2,538 2,538 2,538 100
2018/08/21 2,538 2,538 2,538 2,538 100
2018/08/20 2,559 2,559 2,540 2,540 200
2018/08/16 2,660 2,660 2,560 2,600 300
2018/08/10 2,668 2,668 2,668 2,668 200
2018/08/03 2,576 2,580 2,522 2,522 6,900
2018/08/01 2,600 2,600 2,600 2,600 800
2018/07/31 2,626 2,626 2,626 2,626 1,000
2018/07/27 2,718 2,718 2,618 2,626 600
2018/07/26 2,685 2,685 2,685 2,685 100
2018/07/25 2,655 2,655 2,615 2,615 300
2018/07/23 2,700 2,700 2,700 2,700 200
2018/07/13 2,720 2,720 2,720 2,720 500
2018/07/05 2,655 2,655 2,655 2,655 300
2018/07/04 2,655 2,655 2,655 2,655 100
2018/07/03 2,666 2,666 2,660 2,660 600
2018/06/28 2,710 2,710 2,710 2,710 100
2018/06/27 2,709 2,709 2,709 2,709 100
2018/06/26 2,700 2,700 2,700 2,700 100
2018/06/15 2,699 2,700 2,699 2,700 800
2018/06/11 2,700 2,700 2,651 2,651 1,400
2018/06/05 2,700 2,700 2,700 2,700 100
2018/06/01 2,721 2,721 2,650 2,650 800
2018/05/30 2,746 2,746 2,746 2,746 100
2018/05/28 2,746 2,746 2,746 2,746 100
2018/05/25 2,743 2,743 2,743 2,743 200
2018/05/23 2,741 2,741 2,741 2,741 100
2018/05/18 2,740 2,740 2,740 2,740 200
2018/05/17 2,724 2,730 2,723 2,730 300
2018/05/14 2,785 2,785 2,785 2,785 100
2018/05/11 2,745 2,745 2,745 2,745 200
2018/05/10 2,703 2,703 2,703 2,703 100
2018/05/09 2,702 2,702 2,702 2,702 400
2018/05/07 2,730 2,730 2,730 2,730 100
2018/05/02 2,700 2,700 2,700 2,700 600
2018/05/01 2,749 2,749 2,749 2,749 100
2018/04/27 2,783 2,783 2,783 2,783 100
2018/04/26 2,783 2,783 2,783 2,783 100
2018/04/25 2,750 2,750 2,750 2,750 100
2018/03/27 2,820 2,820 2,820 2,820 100
2018/03/26 2,820 2,820 2,820 2,820 200
2018/03/16 2,770 2,770 2,770 2,770 100
2018/03/15 2,770 2,770 2,770 2,770 100
2018/03/14 2,731 2,731 2,731 2,731 300
2018/03/08 2,795 2,795 2,756 2,756 600
2018/03/07 2,800 2,800 2,800 2,800 1,000
2018/03/05 2,800 2,800 2,800 2,800 400
2018/03/02 2,820 2,820 2,820 2,820 100
2018/03/01 2,775 2,775 2,775 2,775 100
2018/02/28 2,772 2,772 2,772 2,772 100
2018/02/27 2,820 2,820 2,820 2,820 100
2018/02/21 2,781 2,781 2,781 2,781 100
2018/02/19 3,000 3,000 3,000 3,000 200
2018/02/14 2,800 2,800 2,800 2,800 100
2018/02/09 2,800 2,800 2,800 2,800 200
2018/02/08 2,800 2,800 2,800 2,800 200
2018/02/07 2,820 2,820 2,820 2,820 100
2018/02/06 2,800 2,800 2,774 2,774 1,500
2018/02/02 2,810 2,840 2,810 2,840 700
2018/01/31 2,871 2,871 2,871 2,871 100
2018/01/30 2,871 2,871 2,871 2,871 500
2018/01/29 2,880 2,880 2,880 2,880 200
2018/01/26 2,880 2,880 2,880 2,880 200
2018/01/25 2,880 2,880 2,880 2,880 200
2018/01/24 2,880 2,880 2,880 2,880 100
2018/01/22 2,880 2,880 2,880 2,880 100
2018/01/19 2,835 2,835 2,830 2,830 200
2018/01/18 2,885 2,885 2,885 2,885 100
2018/01/16 2,870 2,870 2,870 2,870 100
2018/01/12 2,830 2,830 2,830 2,830 100
2018/01/09 2,780 2,780 2,780 2,780 100
2018/01/05 2,780 2,780 2,780 2,780 300
2018/01/04 2,780 2,780 2,780 2,780 100

このページの先頭へ