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
2022/12/30 2,387 2,387 2,380 2,380 300
2022/12/28 2,350 2,350 2,350 2,350 900
2022/12/27 2,405 2,405 2,380 2,380 500
2022/12/26 2,440 2,440 2,401 2,405 500
2022/12/23 2,400 2,440 2,400 2,440 1,100
2022/12/21 2,399 2,400 2,399 2,400 600
2022/12/20 2,395 2,395 2,395 2,395 200
2022/12/16 2,370 2,370 2,370 2,370 100
2022/12/15 2,370 2,370 2,370 2,370 200
2022/12/14 2,389 2,389 2,389 2,389 100
2022/12/13 2,389 2,389 2,389 2,389 100
2022/12/12 2,389 2,389 2,389 2,389 800
2022/12/08 2,389 2,389 2,389 2,389 100
2022/12/07 2,389 2,389 2,389 2,389 100
2022/12/06 2,392 2,392 2,389 2,389 200
2022/12/05 2,366 2,366 2,350 2,350 2,300
2022/12/01 2,361 2,361 2,361 2,361 100
2022/11/30 2,411 2,411 2,411 2,411 200
2022/11/28 2,400 2,440 2,400 2,440 200
2022/11/25 2,446 2,446 2,400 2,400 500
2022/11/18 2,398 2,447 2,398 2,447 500
2022/11/16 2,448 2,448 2,448 2,448 100
2022/11/15 2,362 2,371 2,362 2,370 500
2022/11/11 2,370 2,400 2,370 2,400 200
2022/11/10 2,399 2,399 2,399 2,399 100
2022/11/09 2,376 2,376 2,376 2,376 100
2022/11/07 2,395 2,396 2,390 2,390 600
2022/11/02 2,399 2,399 2,399 2,399 200
2022/10/27 2,449 2,449 2,449 2,449 100
2022/10/25 2,449 2,449 2,449 2,449 100
2022/10/24 2,400 2,450 2,380 2,450 2,400
2022/10/20 2,423 2,423 2,423 2,423 1,100
2022/10/17 2,425 2,425 2,425 2,425 200
2022/10/12 2,443 2,443 2,395 2,395 200
2022/10/04 2,450 2,450 2,444 2,444 200
2022/09/27 2,454 2,454 2,454 2,454 100
2022/09/26 2,454 2,454 2,454 2,454 200
2022/09/22 2,455 2,455 2,455 2,455 100
2022/09/21 2,455 2,455 2,455 2,455 200
2022/09/20 2,458 2,458 2,458 2,458 200
2022/09/13 2,420 2,420 2,420 2,420 300
2022/09/12 2,420 2,420 2,420 2,420 100
2022/09/02 2,380 2,380 2,365 2,370 1,300
2022/09/01 2,380 2,380 2,370 2,370 500
2022/08/30 2,390 2,390 2,390 2,390 200
2022/08/29 2,430 2,430 2,390 2,390 400
2022/08/26 2,381 2,390 2,381 2,390 200
2022/08/22 2,410 2,460 2,410 2,460 300
2022/08/19 2,427 2,450 2,427 2,450 300
2022/08/15 2,427 2,427 2,427 2,427 100
2022/08/12 2,400 2,400 2,400 2,400 400
2022/08/10 2,376 2,376 2,376 2,376 300
2022/08/08 2,400 2,400 2,400 2,400 100
2022/08/05 2,428 2,428 2,425 2,425 200
2022/08/01 2,428 2,428 2,428 2,428 100
2022/07/29 2,378 2,378 2,378 2,378 200
2022/07/28 2,400 2,400 2,350 2,370 400
2022/07/27 2,435 2,435 2,435 2,435 100
2022/07/22 2,435 2,435 2,435 2,435 1,000
2022/07/19 2,435 2,435 2,435 2,435 300
2022/07/14 2,439 2,439 2,439 2,439 100
2022/07/11 2,439 2,439 2,439 2,439 400
2022/07/04 2,390 2,390 2,390 2,390 100
2022/06/28 2,390 2,390 2,390 2,390 200
2022/06/24 2,390 2,390 2,390 2,390 200
2022/06/21 2,344 2,344 2,344 2,344 100
2022/06/20 2,394 2,394 2,394 2,394 200
2022/06/17 2,305 2,305 2,305 2,305 200
2022/06/14 2,306 2,306 2,306 2,306 100
2022/06/13 2,320 2,320 2,320 2,320 500
2022/06/10 2,320 2,320 2,320 2,320 400
2022/06/09 2,320 2,320 2,320 2,320 300
2022/06/07 2,322 2,322 2,322 2,322 900
2022/06/02 2,340 2,340 2,340 2,340 300
2022/05/30 2,350 2,350 2,350 2,350 900
2022/05/27 2,370 2,370 2,370 2,370 100
2022/05/26 2,385 2,385 2,385 2,385 100
2022/05/24 2,360 2,360 2,360 2,360 300
2022/05/23 2,400 2,400 2,400 2,400 100
2022/05/20 2,400 2,400 2,400 2,400 200
2022/05/19 2,370 2,370 2,361 2,361 400
2022/05/13 2,361 2,361 2,361 2,361 100
2022/05/11 2,370 2,370 2,370 2,370 100
2022/05/09 2,358 2,370 2,358 2,370 300
2022/05/02 2,355 2,355 2,350 2,350 1,100
2022/04/27 2,400 2,400 2,375 2,375 200
2022/04/26 2,350 2,400 2,350 2,400 200
2022/04/22 2,350 2,350 2,350 2,350 100
2022/04/21 2,375 2,375 2,350 2,350 1,100
2022/04/19 2,449 2,449 2,449 2,449 200
2022/04/13 2,376 2,376 2,376 2,376 100
2022/04/11 2,376 2,376 2,376 2,376 600
2022/03/30 2,375 2,375 2,375 2,375 100
2022/03/29 2,420 2,420 2,420 2,420 100
2022/03/28 2,460 2,460 2,320 2,380 1,200
2022/03/25 2,500 2,500 2,500 2,500 100
2022/03/23 2,500 2,500 2,500 2,500 1,000
2022/03/22 2,500 2,500 2,500 2,500 100
2022/03/18 2,500 2,500 2,500 2,500 300
2022/03/11 2,500 2,500 2,500 2,500 1,000
2022/02/28 2,500 2,500 2,500 2,500 100
2022/02/25 2,500 2,500 2,500 2,500 100
2022/02/22 2,500 2,500 2,500 2,500 100
2022/02/21 2,499 2,499 2,499 2,499 200
2022/02/18 2,401 2,499 2,401 2,499 400
2022/02/14 2,400 2,400 2,400 2,400 10,700
2022/02/10 2,499 2,499 2,499 2,499 100
2022/02/08 2,480 2,480 2,480 2,480 100
2022/02/03 2,456 2,456 2,456 2,456 100
2022/02/02 2,406 2,406 2,406 2,406 100
2022/01/27 2,500 2,500 2,500 2,500 100
2022/01/25 2,500 2,500 2,500 2,500 100
2022/01/20 2,500 2,500 2,500 2,500 200

このページの先頭へ