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
2020/12/30 2,450 2,450 2,450 2,450 200
2020/12/28 2,514 2,514 2,514 2,514 100
2020/12/25 2,514 2,514 2,514 2,514 200
2020/12/21 2,500 2,500 2,441 2,441 400
2020/12/15 2,450 2,450 2,450 2,450 500
2020/12/14 2,425 2,425 2,425 2,425 100
2020/12/10 2,430 2,430 2,425 2,425 700
2020/12/09 2,450 2,450 2,450 2,450 300
2020/12/08 2,450 2,450 2,450 2,450 100
2020/12/07 2,405 2,405 2,405 2,405 100
2020/12/04 2,450 2,450 2,450 2,450 500
2020/11/30 2,439 2,439 2,439 2,439 100
2020/11/27 2,439 2,439 2,439 2,439 200
2020/11/26 2,439 2,439 2,400 2,439 300
2020/11/20 2,400 2,439 2,400 2,439 400
2020/11/18 2,400 2,400 2,400 2,400 100
2020/11/17 2,385 2,385 2,385 2,385 100
2020/11/16 2,365 2,365 2,365 2,365 100
2020/11/11 2,356 2,356 2,356 2,356 200
2020/11/06 2,358 2,358 2,356 2,356 700
2020/11/04 2,362 2,364 2,358 2,358 900
2020/10/30 2,362 2,362 2,362 2,362 200
2020/10/29 2,371 2,371 2,363 2,363 700
2020/10/26 2,399 2,399 2,399 2,399 100
2020/10/23 2,399 2,399 2,399 2,399 1,200
2020/10/21 2,400 2,400 2,400 2,400 100
2020/10/20 2,362 2,362 2,362 2,362 100
2020/10/19 2,362 2,362 2,362 2,362 100
2020/10/16 2,413 2,413 2,412 2,412 200
2020/10/14 2,400 2,415 2,400 2,415 300
2020/10/12 2,351 2,378 2,351 2,378 200
2020/10/08 2,351 2,351 2,351 2,351 100
2020/10/07 2,379 2,379 2,379 2,379 200
2020/10/05 2,380 2,381 2,380 2,381 500
2020/10/02 2,399 2,399 2,399 2,399 300
2020/09/29 2,379 2,400 2,379 2,400 300
2020/09/28 2,439 2,439 2,401 2,401 200
2020/09/25 2,400 2,400 2,400 2,400 100
2020/09/23 2,400 2,400 2,400 2,400 200
2020/09/17 2,414 2,414 2,380 2,380 300
2020/09/16 2,414 2,414 2,414 2,414 100
2020/09/10 2,370 2,420 2,370 2,420 400
2020/09/08 2,320 2,320 2,320 2,320 100
2020/09/07 2,323 2,323 2,323 2,323 300
2020/08/27 2,380 2,380 2,380 2,380 100
2020/08/25 2,380 2,380 2,320 2,320 200
2020/08/19 2,370 2,399 2,370 2,398 1,200
2020/08/18 2,320 2,320 2,320 2,320 100
2020/08/17 2,310 2,310 2,310 2,310 100
2020/08/13 2,321 2,321 2,320 2,320 400
2020/07/31 2,398 2,398 2,398 2,398 100
2020/07/30 2,320 2,320 2,320 2,320 100
2020/07/27 2,399 2,399 2,399 2,399 100
2020/07/21 2,399 2,399 2,399 2,399 200
2020/07/20 2,399 2,399 2,399 2,399 100
2020/07/14 2,398 2,398 2,398 2,398 400
2020/07/10 2,305 2,305 2,301 2,301 200
2020/07/06 2,399 2,399 2,399 2,399 300
2020/07/03 2,398 2,398 2,398 2,398 300
2020/06/26 2,398 2,398 2,398 2,398 200
2020/06/24 2,398 2,398 2,398 2,398 100
2020/06/17 2,399 2,399 2,399 2,399 100
2020/06/11 2,351 2,351 2,351 2,351 100
2020/06/09 2,352 2,352 2,352 2,352 100
2020/06/04 2,399 2,399 2,399 2,399 200
2020/05/29 2,400 2,400 2,400 2,400 100
2020/05/28 2,400 2,400 2,400 2,400 200
2020/05/27 2,399 2,400 2,399 2,400 400
2020/05/26 2,390 2,390 2,390 2,390 100
2020/05/19 2,390 2,390 2,390 2,390 100
2020/05/15 2,376 2,376 2,376 2,376 100
2020/05/14 2,376 2,376 2,376 2,376 100
2020/05/12 2,399 2,399 2,399 2,399 200
2020/05/11 2,399 2,399 2,399 2,399 100
2020/05/08 2,399 2,399 2,398 2,398 400
2020/04/28 2,400 2,400 2,400 2,400 200
2020/04/27 2,360 2,360 2,340 2,340 200
2020/04/24 2,340 2,340 2,340 2,340 100
2020/04/22 2,210 2,340 2,210 2,340 600
2020/04/21 2,350 2,350 2,350 2,350 100
2020/04/20 2,350 2,350 2,350 2,350 100
2020/04/09 2,350 2,350 2,350 2,350 100
2020/04/06 2,130 2,130 2,130 2,130 100
2020/03/27 2,350 2,350 2,350 2,350 100
2020/03/26 2,350 2,350 2,350 2,350 200
2020/03/23 2,250 2,250 2,250 2,250 100
2020/03/19 2,350 2,350 2,350 2,350 100
2020/03/18 2,200 2,200 2,200 2,200 400
2020/03/17 2,110 2,200 2,110 2,200 200
2020/03/16 2,110 2,110 2,110 2,110 100
2020/03/13 2,130 2,130 2,000 2,000 2,800
2020/03/10 2,254 2,254 2,210 2,210 3,300
2020/03/06 2,281 2,281 2,280 2,280 1,300
2020/02/28 2,320 2,320 2,281 2,281 700
2020/02/27 2,380 2,380 2,370 2,370 300
2020/02/26 2,381 2,381 2,381 2,381 400
2020/02/20 2,383 2,383 2,383 2,383 200
2020/02/17 2,405 2,405 2,381 2,381 200
2020/02/13 2,400 2,400 2,400 2,400 1,100
2020/02/12 2,440 2,440 2,440 2,440 100
2020/02/10 2,450 2,450 2,405 2,405 700
2020/02/07 2,410 2,410 2,410 2,410 300
2020/02/06 2,411 2,411 2,410 2,410 300
2020/02/05 2,410 2,410 2,410 2,410 400
2020/02/04 2,402 2,402 2,402 2,402 200
2020/01/27 2,403 2,403 2,400 2,402 2,000
2020/01/24 2,430 2,430 2,430 2,430 300
2020/01/22 2,403 2,403 2,403 2,403 200
2020/01/21 2,407 2,415 2,402 2,402 1,200
2020/01/20 2,405 2,406 2,405 2,406 900
2020/01/17 2,420 2,420 2,420 2,420 200
2020/01/09 2,440 2,440 2,440 2,440 100
2020/01/07 2,440 2,440 2,440 2,440 200

このページの先頭へ