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
2021/12/27 2,544 2,544 2,544 2,544 100
2021/12/24 2,544 2,544 2,544 2,544 100
2021/12/20 2,550 2,550 2,550 2,550 200
2021/12/17 2,421 2,425 2,421 2,425 800
2021/12/16 2,417 2,421 2,417 2,421 300
2021/12/15 2,517 2,517 2,517 2,517 200
2021/12/13 2,517 2,517 2,517 2,517 700
2021/12/10 2,444 2,444 2,444 2,444 100
2021/12/09 2,450 2,450 2,448 2,448 500
2021/12/08 2,449 2,449 2,449 2,449 100
2021/12/07 2,447 2,460 2,447 2,447 300
2021/12/06 2,450 2,450 2,450 2,450 100
2021/11/26 2,500 2,500 2,500 2,500 100
2021/11/25 2,450 2,450 2,450 2,450 100
2021/11/19 2,500 2,500 2,456 2,456 400
2021/11/17 2,460 2,460 2,460 2,460 100
2021/11/09 2,475 2,475 2,460 2,460 200
2021/11/04 2,495 2,495 2,479 2,479 200
2021/11/02 2,470 2,470 2,470 2,470 100
2021/10/27 2,548 2,548 2,548 2,548 100
2021/10/26 2,550 2,550 2,550 2,550 100
2021/10/19 2,550 2,550 2,550 2,550 200
2021/10/07 2,539 2,539 2,539 2,539 100
2021/10/06 2,505 2,505 2,505 2,505 100
2021/10/01 2,505 2,505 2,505 2,505 100
2021/09/27 2,538 2,545 2,538 2,545 200
2021/09/24 2,538 2,538 2,538 2,538 100
2021/09/22 2,500 2,545 2,500 2,545 1,000
2021/09/21 2,500 2,500 2,500 2,500 300
2021/09/17 2,540 2,540 2,540 2,540 200
2021/09/16 2,500 2,500 2,500 2,500 300
2021/09/15 2,501 2,501 2,500 2,500 300
2021/09/13 2,500 2,500 2,500 2,500 200
2021/09/08 2,500 2,500 2,471 2,471 400
2021/09/07 2,500 2,547 2,500 2,547 300
2021/09/01 2,500 2,500 2,500 2,500 200
2021/08/31 2,500 2,500 2,500 2,500 100
2021/08/27 2,503 2,503 2,500 2,500 400
2021/08/26 2,503 2,503 2,503 2,503 100
2021/08/24 2,451 2,455 2,451 2,455 1,000
2021/08/23 2,451 2,451 2,451 2,451 200
2021/08/20 2,450 2,450 2,450 2,450 600
2021/08/19 2,440 2,450 2,440 2,450 1,300
2021/08/18 2,463 2,463 2,450 2,450 2,600
2021/08/17 2,499 2,499 2,499 2,499 200
2021/08/16 2,535 2,535 2,500 2,500 500
2021/08/12 2,564 2,564 2,530 2,530 1,100
2021/08/11 2,530 2,530 2,530 2,530 400
2021/08/10 2,550 2,550 2,550 2,550 200
2021/08/05 2,550 2,550 2,550 2,550 1,100
2021/08/04 2,550 2,560 2,550 2,560 1,200
2021/07/29 2,670 2,670 2,670 2,670 100
2021/07/26 2,690 2,690 2,690 2,690 100
2021/07/20 2,700 2,700 2,700 2,700 200
2021/07/16 2,570 2,600 2,570 2,600 500
2021/07/08 2,570 2,570 2,570 2,570 100
2021/07/02 2,570 2,570 2,570 2,570 300
2021/06/29 2,570 2,570 2,570 2,570 100
2021/06/28 2,570 2,570 2,570 2,570 400
2021/06/25 2,570 2,570 2,570 2,570 100
2021/06/23 2,521 2,521 2,520 2,520 900
2021/06/22 2,525 2,525 2,520 2,520 600
2021/06/21 2,525 2,525 2,525 2,525 500
2021/06/18 2,590 2,590 2,530 2,530 700
2021/06/16 2,540 2,540 2,540 2,540 200
2021/06/15 2,500 2,530 2,500 2,530 900
2021/06/10 2,530 2,530 2,530 2,530 100
2021/06/09 2,501 2,549 2,501 2,540 700
2021/06/08 2,530 2,530 2,530 2,530 1,000
2021/06/04 2,530 2,530 2,530 2,530 200
2021/06/03 2,525 2,525 2,525 2,525 300
2021/06/02 2,525 2,525 2,525 2,525 300
2021/06/01 2,525 2,525 2,525 2,525 100
2021/05/31 2,530 2,530 2,530 2,530 100
2021/05/28 2,530 2,530 2,530 2,530 100
2021/05/27 2,570 2,570 2,570 2,570 100
2021/05/25 2,550 2,570 2,525 2,570 300
2021/05/18 2,520 2,520 2,520 2,520 300
2021/05/14 2,522 2,522 2,522 2,522 200
2021/05/10 2,550 2,550 2,550 2,550 100
2021/04/27 2,595 2,595 2,550 2,550 400
2021/04/26 2,595 2,595 2,595 2,595 200
2021/04/22 2,520 2,520 2,520 2,520 100
2021/04/21 2,521 2,521 2,521 2,521 600
2021/04/20 2,521 2,521 2,521 2,521 200
2021/04/15 2,570 2,570 2,560 2,560 200
2021/04/13 2,569 2,571 2,569 2,570 700
2021/04/08 2,509 2,523 2,509 2,523 900
2021/04/02 2,562 2,562 2,559 2,559 600
2021/03/30 2,596 2,596 2,596 2,596 100
2021/03/29 2,640 2,640 2,640 2,640 200
2021/03/26 2,590 2,590 2,590 2,590 100
2021/03/25 2,589 2,590 2,589 2,590 200
2021/03/24 2,589 2,589 2,589 2,589 200
2021/03/23 2,590 2,590 2,590 2,590 400
2021/03/22 2,539 2,540 2,539 2,540 200
2021/03/19 2,584 2,587 2,537 2,542 1,100
2021/03/18 2,651 2,700 2,500 2,570 9,300
2021/03/15 2,650 2,650 2,650 2,650 400
2021/03/12 2,600 2,600 2,600 2,600 100
2021/03/10 2,600 2,600 2,600 2,600 100
2021/03/09 2,530 2,622 2,530 2,622 600
2021/03/08 2,630 2,630 2,630 2,630 100
2021/03/05 2,623 2,623 2,623 2,623 100
2021/02/26 2,610 2,610 2,610 2,610 100
2021/02/22 2,610 2,610 2,610 2,610 200
2021/02/18 2,480 2,610 2,460 2,610 300
2021/02/17 2,480 2,500 2,480 2,481 1,000
2021/02/16 2,550 2,550 2,530 2,530 200
2021/02/15 2,450 2,450 2,450 2,450 200
2021/02/12 2,480 2,480 2,480 2,480 200
2021/02/10 2,500 2,700 2,500 2,680 1,000
2021/02/08 2,500 2,500 2,500 2,500 200
2021/02/04 2,452 2,455 2,452 2,455 500
2021/02/02 2,450 2,450 2,450 2,450 400
2021/02/01 2,450 2,450 2,450 2,450 600
2021/01/29 2,475 2,475 2,475 2,475 100
2021/01/27 2,481 2,482 2,481 2,482 200
2021/01/26 2,435 2,448 2,435 2,448 200
2021/01/25 2,450 2,450 2,450 2,450 400
2021/01/20 2,450 2,450 2,450 2,450 200
2021/01/19 2,450 2,450 2,450 2,450 100
2021/01/15 2,450 2,450 2,450 2,450 100
2021/01/14 2,400 2,435 2,400 2,435 2,300
2021/01/06 2,500 2,500 2,500 2,500 100
2021/01/04 2,500 2,500 2,500 2,500 100

このページの先頭へ