！決算発表予定日 2024/10/31
2053東証P貸借
業種 食料品
中部飼料 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,648 (24/07/01) | 1,033 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648 (24/07/01) | 1,080 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,523 | 1,523 | 1,494 | 1,500 | -1 | -0.1 | 79,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,505 | 1,518 | 1,493 | 1,501 | +9 | +0.6 | 85,300 |
| 9/18 | 1,477 | 1,492 | 1,466 | 1,492 | +7 | +0.5 | 50,200 |
| 9/17 | 1,482 | 1,492 | 1,459 | 1,485 | +19 | +1.3 | 79,400 |
| 9/13 | 1,507 | 1,507 | 1,466 | 1,466 | -53 | -3.5 | 62,600 |
| 9/12 | 1,527 | 1,547 | 1,502 | 1,519 | +22 | +1.5 | 82,900 |
| 9/11 | 1,509 | 1,522 | 1,487 | 1,497 | -21 | -1.4 | 54,000 |
| 9/10 | 1,522 | 1,528 | 1,501 | 1,518 | +13 | +0.9 | 53,000 |
| 9/9 | 1,471 | 1,505 | 1,460 | 1,505 | -6 | -0.4 | 66,700 |
| 9/6 | 1,536 | 1,589 | 1,498 | 1,511 | -26 | -1.7 | 84,500 |
| 9/5 | 1,497 | 1,573 | 1,491 | 1,537 | +28 | +1.9 | 65,500 |
| 9/4 | 1,530 | 1,533 | 1,495 | 1,509 | -42 | -2.7 | 55,600 |
| 9/3 | 1,529 | 1,561 | 1,529 | 1,551 | +19 | +1.2 | 46,400 |
| 9/2 | 1,545 | 1,550 | 1,500 | 1,532 | -11 | -0.7 | 45,800 |
| 8/30 | 1,522 | 1,568 | 1,515 | 1,543 | +13 | +0.9 | 46,000 |
| 8/29 | 1,530 | 1,554 | 1,515 | 1,530 | -15 | -1.0 | 32,900 |
| 8/28 | 1,535 | 1,566 | 1,525 | 1,545 | +14 | +0.9 | 47,900 |
| 8/27 | 1,480 | 1,533 | 1,480 | 1,531 | +51 | +3.5 | 38,500 |
| 8/26 | 1,472 | 1,494 | 1,472 | 1,480 | +9 | +0.6 | 35,100 |
| 8/23 | 1,480 | 1,486 | 1,466 | 1,471 | -9 | -0.6 | 44,900 |
| 8/22 | 1,480 | 1,488 | 1,466 | 1,480 | 0 | 0.0 | 20,700 |
| 8/21 | 1,486 | 1,515 | 1,480 | 1,480 | -13 | -0.9 | 37,600 |
| 8/20 | 1,495 | 1,503 | 1,462 | 1,493 | +15 | +1.0 | 32,700 |
| 8/19 | 1,493 | 1,522 | 1,469 | 1,478 | -15 | -1.0 | 53,600 |
| 8/16 | 1,475 | 1,493 | 1,454 | 1,493 | +30 | +2.1 | 52,300 |
| 8/15 | 1,442 | 1,465 | 1,430 | 1,463 | +31 | +2.2 | 40,000 |
| 8/14 | 1,434 | 1,449 | 1,416 | 1,432 | +17 | +1.2 | 47,100 |
| 8/13 | 1,379 | 1,427 | 1,371 | 1,415 | +44 | +3.2 | 53,300 |
| 8/9 | 1,399 | 1,404 | 1,341 | 1,371 | +18 | +1.3 | 66,300 |
| 8/8 | 1,364 | 1,407 | 1,350 | 1,353 | -29 | -2.1 | 45,900 |
| 8/7 | 1,365 | 1,418 | 1,350 | 1,382 | +10 | +0.7 | 75,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
