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 |