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
2025/06/13 2,582 2,586 2,582 2,586 200
2025/06/12 2,620 2,620 2,600 2,600 200
2025/06/10 2,620 2,650 2,620 2,650 300
2025/06/09 2,620 2,620 2,577 2,620 300
2025/06/04 2,545 2,620 2,540 2,620 600
2025/06/02 2,547 2,550 2,547 2,550 1,400
2025/05/30 2,540 2,540 2,540 2,540 100
2025/05/29 2,536 2,536 2,536 2,536 400
2025/05/28 2,536 2,536 2,536 2,536 500
2025/05/27 2,536 2,536 2,530 2,530 200
2025/05/26 2,536 2,536 2,536 2,536 300
2025/05/23 2,536 2,536 2,536 2,536 300
2025/05/22 2,548 2,548 2,536 2,536 300
2025/05/21 2,548 2,548 2,546 2,548 1,800
2025/05/19 2,548 2,548 2,548 2,548 100
2025/05/15 2,559 2,559 2,549 2,549 200
2025/05/14 2,534 2,680 2,525 2,570 2,500
2025/05/13 2,545 2,545 2,526 2,530 500
2025/05/12 2,521 2,521 2,521 2,521 100
2025/05/09 2,524 2,525 2,520 2,520 500
2025/05/08 2,564 2,564 2,518 2,518 1,000
2025/05/07 2,515 2,518 2,510 2,518 400
2025/05/02 2,519 2,519 2,513 2,513 800
2025/05/01 2,526 2,526 2,520 2,520 500
2025/04/30 2,530 2,530 2,530 2,530 1,000
2025/04/28 2,532 2,557 2,529 2,529 500
2025/04/25 2,546 2,546 2,525 2,525 600
2025/04/24 2,526 2,546 2,522 2,546 1,100
2025/04/23 2,518 2,529 2,518 2,528 500
2025/04/22 2,502 2,541 2,502 2,541 500
2025/04/21 2,500 2,502 2,500 2,502 400
2025/04/18 2,541 2,541 2,541 2,541 200
2025/04/16 2,500 2,500 2,500 2,500 300
2025/04/15 2,500 2,500 2,500 2,500 300
2025/04/14 2,522 2,522 2,498 2,498 2,200
2025/04/11 2,500 2,500 2,500 2,500 100
2025/04/10 2,522 2,522 2,522 2,522 300
2025/04/09 2,580 2,580 2,530 2,530 400
2025/04/08 2,580 2,580 2,580 2,580 100
2025/04/07 2,600 2,600 2,530 2,530 300
2025/04/04 2,680 2,680 2,651 2,651 700
2025/04/03 2,705 2,705 2,700 2,705 300
2025/04/01 2,700 2,755 2,700 2,755 200
2025/03/31 2,750 2,755 2,750 2,750 300
2025/03/28 2,755 2,755 2,755 2,755 200
2025/03/27 2,799 2,800 2,799 2,800 1,200
2025/03/26 2,799 2,799 2,799 2,799 900
2025/03/25 2,657 2,799 2,657 2,799 2,100
2025/03/24 2,640 2,657 2,640 2,657 300
2025/03/19 2,623 2,623 2,622 2,622 300
2025/03/18 2,637 2,637 2,623 2,623 500
2025/03/17 2,645 2,687 2,645 2,687 200
2025/03/14 2,665 2,665 2,665 2,665 200
2025/03/13 2,670 2,679 2,665 2,665 900
2025/03/12 2,685 2,770 2,635 2,770 900
2025/03/11 2,627 2,635 2,627 2,635 1,400
2025/03/10 2,777 2,777 2,677 2,777 800
2025/03/07 2,777 2,777 2,777 2,777 300
2025/03/06 2,755 2,777 2,750 2,750 400
2025/03/05 2,651 2,750 2,651 2,750 900
2025/03/04 2,699 2,700 2,699 2,700 1,100
2025/03/03 2,699 2,699 2,602 2,659 900
2025/02/28 2,650 2,699 2,600 2,699 1,500
2025/02/27 2,650 2,650 2,600 2,650 1,200
2025/02/26 2,640 2,650 2,640 2,650 300
2025/02/25 2,640 2,640 2,600 2,640 900
2025/02/21 2,600 2,600 2,600 2,600 100
2025/02/19 2,570 2,582 2,563 2,582 900
2025/02/17 2,595 2,690 2,595 2,690 900
2025/02/13 2,655 2,655 2,555 2,555 300
2025/02/12 2,695 2,695 2,603 2,694 600
2025/02/10 2,570 2,699 2,570 2,699 1,400
2025/02/06 2,550 2,550 2,550 2,550 500
2025/02/05 2,499 2,520 2,498 2,520 1,500
2025/02/04 2,500 2,500 2,500 2,500 900
2025/02/03 2,462 2,500 2,460 2,460 1,200
2025/01/30 2,441 2,441 2,440 2,440 500
2025/01/28 2,440 2,465 2,440 2,465 900
2025/01/27 2,440 2,440 2,440 2,440 1,100
2025/01/24 2,440 2,440 2,440 2,440 600
2025/01/23 2,440 2,440 2,440 2,440 100
2025/01/21 2,440 2,440 2,440 2,440 200
2025/01/17 2,440 2,440 2,435 2,435 400
2025/01/16 2,440 2,440 2,440 2,440 200
2025/01/10 2,440 2,440 2,440 2,440 100
2025/01/09 2,440 2,440 2,440 2,440 300
2025/01/08 2,425 2,440 2,425 2,440 200
2025/01/06 2,425 2,425 2,425 2,425 300

このページの先頭へ