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
2019/12/26 2,446 2,446 2,401 2,401 200
2019/12/25 2,401 2,401 2,401 2,401 100
2019/12/24 2,401 2,401 2,400 2,400 900
2019/12/19 2,400 2,400 2,400 2,400 300
2019/12/17 2,406 2,406 2,400 2,400 400
2019/12/13 2,440 2,440 2,440 2,440 300
2019/12/11 2,440 2,440 2,440 2,440 400
2019/12/10 2,400 2,400 2,400 2,400 1,600
2019/12/06 2,410 2,410 2,400 2,400 1,500
2019/12/03 2,410 2,410 2,410 2,410 100
2019/12/02 2,410 2,410 2,410 2,410 500
2019/11/27 2,400 2,410 2,400 2,410 600
2019/11/26 2,389 2,390 2,385 2,390 700
2019/11/25 2,390 2,390 2,388 2,390 1,100
2019/11/21 2,350 2,390 2,350 2,390 700
2019/11/20 2,400 2,400 2,400 2,400 400
2019/11/19 2,406 2,406 2,406 2,406 100
2019/11/13 2,434 2,434 2,431 2,431 200
2019/11/12 2,480 2,480 2,432 2,432 300
2019/11/11 2,420 2,430 2,420 2,430 400
2019/11/06 2,406 2,406 2,406 2,406 100
2019/11/05 2,406 2,406 2,406 2,406 200
2019/10/31 2,415 2,415 2,415 2,415 100
2019/10/28 2,434 2,434 2,434 2,434 300
2019/10/25 2,434 2,434 2,434 2,434 100
2019/10/24 2,385 2,385 2,385 2,385 1,500
2019/10/23 2,420 2,420 2,420 2,420 100
2019/10/21 2,420 2,420 2,420 2,420 100
2019/10/18 2,430 2,430 2,430 2,430 100
2019/10/17 2,436 2,436 2,436 2,436 100
2019/10/15 2,400 2,400 2,386 2,386 300
2019/10/10 2,380 2,380 2,380 2,380 400
2019/10/07 2,380 2,380 2,380 2,380 400
2019/09/30 2,380 2,380 2,380 2,380 100
2019/09/27 2,419 2,419 2,390 2,390 300
2019/09/26 2,429 2,429 2,429 2,429 100
2019/09/25 2,390 2,390 2,390 2,390 100
2019/09/24 2,400 2,400 2,400 2,400 100
2019/09/20 2,400 2,400 2,400 2,400 100
2019/09/19 2,385 2,385 2,385 2,385 200
2019/09/18 2,385 2,385 2,385 2,385 100
2019/09/17 2,386 2,386 2,386 2,386 200
2019/09/09 2,360 2,360 2,360 2,360 200
2019/09/04 2,355 2,355 2,355 2,355 100
2019/09/02 2,350 2,350 2,350 2,350 200
2019/08/27 2,430 2,430 2,330 2,360 600
2019/08/26 2,430 2,430 2,430 2,430 100
2019/08/23 2,360 2,360 2,360 2,360 100
2019/08/22 2,360 2,360 2,360 2,360 200
2019/08/15 2,400 2,400 2,400 2,400 200
2019/07/31 2,379 2,379 2,379 2,379 100
2019/07/30 2,380 2,380 2,379 2,379 600
2019/07/26 2,399 2,399 2,399 2,399 100
2019/07/24 2,373 2,373 2,341 2,350 500
2019/07/23 2,323 2,323 2,323 2,323 100
2019/07/22 2,400 2,400 2,400 2,400 100
2019/07/17 2,430 2,430 2,430 2,430 200
2019/07/16 2,380 2,380 2,380 2,380 300
2019/07/11 2,370 2,370 2,281 2,311 1,700
2019/07/10 2,361 2,361 2,361 2,361 100
2019/07/09 2,380 2,430 2,380 2,430 300
2019/07/08 2,410 2,410 2,400 2,400 300
2019/07/05 2,465 2,465 2,420 2,420 1,100
2019/07/02 2,465 2,465 2,465 2,465 100
2019/07/01 2,470 2,470 2,441 2,441 200
2019/06/25 2,420 2,460 2,420 2,460 200
2019/06/18 2,415 2,415 2,415 2,415 100
2019/06/11 2,400 2,400 2,400 2,400 400
2019/06/06 2,400 2,400 2,400 2,400 100
2019/05/31 2,401 2,401 2,401 2,401 100
2019/05/30 2,400 2,400 2,400 2,400 400
2019/05/28 2,402 2,402 2,401 2,401 200
2019/05/27 2,440 2,470 2,440 2,470 300
2019/05/24 2,440 2,440 2,440 2,440 100
2019/05/23 2,230 2,405 2,230 2,400 6,000
2019/05/15 2,450 2,480 2,450 2,480 300
2019/05/09 2,450 2,450 2,450 2,450 600
2019/05/07 2,490 2,490 2,490 2,490 100
2019/04/26 2,490 2,490 2,490 2,490 200
2019/04/22 2,480 2,500 2,480 2,500 600
2019/04/01 2,500 2,500 2,500 2,500 200
2019/03/27 2,500 2,500 2,500 2,500 100
2019/03/26 2,525 2,525 2,500 2,500 600
2019/03/12 2,500 2,500 2,500 2,500 100
2019/03/11 2,500 2,500 2,500 2,500 700
2019/03/08 2,510 2,510 2,500 2,500 600
2019/03/06 2,510 2,510 2,510 2,510 100
2019/03/04 2,505 2,505 2,500 2,500 1,700
2019/03/01 2,501 2,501 2,501 2,501 200
2019/02/28 2,533 2,533 2,533 2,533 700
2019/02/27 2,533 2,533 2,533 2,533 100
2019/02/26 2,533 2,533 2,533 2,533 100
2019/02/25 2,460 2,460 2,460 2,460 200
2019/02/19 2,450 2,450 2,450 2,450 400
2019/02/18 2,422 2,422 2,422 2,422 100
2019/02/15 2,419 2,419 2,419 2,419 100
2019/02/06 2,425 2,425 2,425 2,425 100
2019/01/30 2,409 2,409 2,408 2,408 500
2019/01/28 2,450 2,450 2,416 2,416 400
2019/01/25 2,450 2,450 2,450 2,450 100
2019/01/24 2,412 2,412 2,407 2,407 300
2019/01/21 2,407 2,410 2,407 2,410 200
2019/01/18 2,415 2,415 2,415 2,415 100
2019/01/17 2,405 2,405 2,405 2,405 200
2019/01/16 2,400 2,407 2,400 2,407 300
2019/01/15 2,410 2,410 2,405 2,405 300
2019/01/11 2,402 2,410 2,402 2,410 300
2019/01/10 2,430 2,430 2,430 2,430 100
2019/01/04 2,450 2,450 2,450 2,450 100

このページの先頭へ