！決算発表予定日 2024/05/07
2053東証P貸借
業種 食料品
中部飼料 株価時系列データ
PTS
1,174
円
取引時間外
(23:58)
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 |
|---|---|
| 1,296 (24/02/20) | 1,033 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,296 (24/02/20) | 1,083 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,100 | 1,108 | 1,080 | 1,092 | -13 | -1.2 | 99,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,089 | 1,108 | 1,088 | 1,105 | +17 | +1.6 | 48,500 |
| 4/17 | 1,127 | 1,128 | 1,088 | 1,088 | -39 | -3.5 | 124,100 |
| 4/16 | 1,137 | 1,137 | 1,125 | 1,127 | -16 | -1.4 | 70,800 |
| 4/15 | 1,137 | 1,154 | 1,131 | 1,143 | -5 | -0.4 | 36,600 |
| 4/12 | 1,155 | 1,156 | 1,148 | 1,148 | +1 | +0.1 | 29,600 |
| 4/11 | 1,137 | 1,154 | 1,135 | 1,147 | -4 | -0.4 | 16,500 |
| 4/10 | 1,148 | 1,154 | 1,145 | 1,151 | +3 | +0.3 | 16,100 |
| 4/9 | 1,155 | 1,155 | 1,140 | 1,148 | -4 | -0.4 | 16,700 |
| 4/8 | 1,144 | 1,160 | 1,142 | 1,152 | +16 | +1.4 | 36,000 |
| 4/5 | 1,132 | 1,140 | 1,129 | 1,136 | -8 | -0.7 | 29,700 |
| 4/4 | 1,146 | 1,147 | 1,132 | 1,144 | +2 | +0.2 | 35,500 |
| 4/3 | 1,125 | 1,145 | 1,118 | 1,142 | +12 | +1.1 | 77,500 |
| 4/2 | 1,147 | 1,148 | 1,127 | 1,130 | -22 | -1.9 | 120,800 |
| 4/1 | 1,185 | 1,186 | 1,152 | 1,152 | -35 | -3.0 | 74,700 |
| 3/29 | 1,194 | 1,194 | 1,177 | 1,187 | +2 | +0.2 | 60,700 |
| 3/28 | 1,213 | 1,219 | 1,184 | 1,185 | -37 | -3.0 | 65,000 |
| 3/27 | 1,238 | 1,238 | 1,219 | 1,222 | -11 | -0.9 | 207,300 |
| 3/26 | 1,218 | 1,240 | 1,212 | 1,233 | +12 | +1.0 | 63,700 |
| 3/25 | 1,233 | 1,236 | 1,218 | 1,221 | -24 | -1.9 | 87,800 |
| 3/22 | 1,249 | 1,253 | 1,233 | 1,245 | -7 | -0.6 | 84,100 |
| 3/21 | 1,259 | 1,259 | 1,247 | 1,252 | -2 | -0.2 | 46,600 |
| 3/19 | 1,250 | 1,254 | 1,236 | 1,254 | +1 | +0.1 | 52,500 |
| 3/18 | 1,277 | 1,277 | 1,252 | 1,253 | -8 | -0.6 | 68,900 |
| 3/15 | 1,253 | 1,269 | 1,250 | 1,261 | +8 | +0.6 | 48,900 |
| 3/14 | 1,248 | 1,254 | 1,236 | 1,253 | +12 | +1.0 | 38,600 |
| 3/13 | 1,251 | 1,254 | 1,237 | 1,241 | -10 | -0.8 | 38,600 |
| 3/12 | 1,251 | 1,263 | 1,230 | 1,251 | 0 | 0.0 | 69,100 |
| 3/11 | 1,274 | 1,288 | 1,237 | 1,251 | -17 | -1.3 | 75,700 |
| 3/8 | 1,248 | 1,273 | 1,246 | 1,268 | +10 | +0.8 | 67,200 |
| 3/7 | 1,230 | 1,262 | 1,228 | 1,258 | +34 | +2.8 | 77,800 |
▶︎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