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15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) | 1,067 (23/12/06) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/3 | 1,312 | 1,343 | 1,312 | 1,336 | +24 | +1.8 | 43,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 1,318 | 1,321 | 1,311 | 1,312 | -6 | -0.5 | 25,800 |
| 11/29 | 1,331 | 1,331 | 1,316 | 1,318 | -17 | -1.3 | 32,500 |
| 11/28 | 1,297 | 1,344 | 1,297 | 1,335 | +40 | +3.1 | 63,400 |
| 11/27 | 1,316 | 1,319 | 1,287 | 1,295 | -22 | -1.7 | 51,400 |
| 11/26 | 1,334 | 1,335 | 1,309 | 1,317 | -17 | -1.3 | 38,600 |
| 11/25 | 1,346 | 1,348 | 1,334 | 1,334 | -3 | -0.2 | 23,200 |
| 11/22 | 1,323 | 1,339 | 1,323 | 1,337 | +12 | +0.9 | 12,400 |
| 11/21 | 1,316 | 1,339 | 1,316 | 1,325 | +2 | +0.2 | 17,400 |
| 11/20 | 1,328 | 1,338 | 1,311 | 1,323 | +8 | +0.6 | 59,900 |
| 11/19 | 1,323 | 1,326 | 1,313 | 1,315 | -2 | -0.2 | 9,900 |
| 11/18 | 1,320 | 1,323 | 1,308 | 1,317 | -3 | -0.2 | 34,200 |
| 11/15 | 1,318 | 1,336 | 1,318 | 1,320 | +2 | +0.2 | 21,800 |
| 11/14 | 1,348 | 1,348 | 1,318 | 1,318 | -31 | -2.3 | 45,300 |
| 11/13 | 1,345 | 1,356 | 1,340 | 1,349 | +8 | +0.6 | 30,100 |
| 11/12 | 1,353 | 1,365 | 1,341 | 1,341 | -11 | -0.8 | 31,700 |
| 11/11 | 1,358 | 1,359 | 1,337 | 1,352 | -7 | -0.5 | 33,400 |
| 11/8 | 1,395 | 1,396 | 1,359 | 1,359 | -29 | -2.1 | 28,500 |
| 11/7 | 1,373 | 1,393 | 1,361 | 1,388 | +27 | +2.0 | 43,700 |
| 11/6 | 1,347 | 1,370 | 1,343 | 1,361 | +21 | +1.6 | 39,100 |
| 11/5 | 1,353 | 1,360 | 1,340 | 1,340 | -5 | -0.4 | 30,300 |
| 11/1 | 1,378 | 1,378 | 1,341 | 1,345 | -60 | -4.3 | 64,000 |
| 10/31 | 1,411 | 1,441 | 1,374 | 1,405 | +3 | +0.2 | 83,100 |
| 10/30 | 1,428 | 1,429 | 1,401 | 1,402 | -13 | -0.9 | 80,100 |
| 10/29 | 1,396 | 1,424 | 1,396 | 1,415 | +23 | +1.7 | 29,300 |
| 10/28 | 1,361 | 1,398 | 1,361 | 1,392 | +30 | +2.2 | 32,400 |
| 10/25 | 1,378 | 1,378 | 1,353 | 1,362 | -16 | -1.2 | 24,800 |
| 10/24 | 1,362 | 1,380 | 1,360 | 1,378 | +5 | +0.4 | 49,500 |
| 10/23 | 1,386 | 1,394 | 1,370 | 1,373 | -12 | -0.9 | 15,500 |
| 10/22 | 1,400 | 1,410 | 1,377 | 1,385 | -16 | -1.1 | 41,100 |
| 10/21 | 1,406 | 1,412 | 1,390 | 1,401 | -3 | -0.2 | 21,200 |
▶︎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
