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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,330 | 1,331 | 1,295 | 1,295 | -41 | -3.1 | 67,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,406 | 1,412 | 1,390 | 1,401 | -3 | -0.2 | 21,200 |
| 10/18 | 1,406 | 1,415 | 1,397 | 1,404 | +1 | +0.1 | 16,200 |
| 10/17 | 1,410 | 1,412 | 1,392 | 1,403 | -8 | -0.6 | 43,200 |
| 10/16 | 1,410 | 1,437 | 1,410 | 1,411 | -25 | -1.7 | 25,700 |
| 10/15 | 1,431 | 1,449 | 1,420 | 1,436 | +10 | +0.7 | 45,900 |
| 10/11 | 1,458 | 1,458 | 1,426 | 1,426 | -39 | -2.7 | 41,800 |
| 10/10 | 1,480 | 1,480 | 1,445 | 1,465 | +7 | +0.5 | 44,200 |
| 10/9 | 1,475 | 1,493 | 1,456 | 1,458 | -26 | -1.8 | 44,300 |
| 10/8 | 1,503 | 1,503 | 1,474 | 1,484 | -27 | -1.8 | 36,600 |
| 10/7 | 1,517 | 1,517 | 1,490 | 1,511 | +14 | +0.9 | 34,300 |
| 10/4 | 1,510 | 1,510 | 1,485 | 1,497 | -2 | -0.1 | 31,700 |
| 10/3 | 1,525 | 1,530 | 1,481 | 1,499 | +4 | +0.3 | 28,200 |
| 10/2 | 1,519 | 1,548 | 1,492 | 1,495 | -36 | -2.4 | 41,600 |
| 10/1 | 1,500 | 1,531 | 1,495 | 1,531 | +50 | +3.4 | 46,000 |
| 9/30 | 1,482 | 1,545 | 1,475 | 1,481 | -7 | -0.5 | 121,700 |
| 9/27 | 1,484 | 1,517 | 1,471 | 1,488 | -22 | -1.5 | 123,600 |
| 9/26 | 1,486 | 1,522 | 1,484 | 1,510 | +31 | +2.1 | 330,500 |
| 9/25 | 1,487 | 1,491 | 1,469 | 1,479 | -10 | -0.7 | 120,400 |
| 9/24 | 1,504 | 1,510 | 1,480 | 1,489 | -11 | -0.7 | 130,800 |
| 9/20 | 1,523 | 1,523 | 1,494 | 1,500 | -1 | -0.1 | 79,200 |
| 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 |
▶︎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
