！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
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 |
|---|---|
| 1,296 (24/02/20) | 1,033 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,296 (24/02/20) | 1,080 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,204 | 1,216 | 1,195 | 1,198 | -4 | -0.3 | 39,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,212 | 1,229 | 1,211 | 1,224 | -1 | -0.1 | 39,800 |
| 3/5 | 1,210 | 1,236 | 1,210 | 1,225 | +16 | +1.3 | 35,600 |
| 3/4 | 1,234 | 1,234 | 1,203 | 1,209 | -13 | -1.1 | 43,000 |
| 3/1 | 1,227 | 1,237 | 1,216 | 1,222 | -1 | -0.1 | 41,000 |
| 2/29 | 1,234 | 1,241 | 1,216 | 1,223 | -11 | -0.9 | 31,900 |
| 2/28 | 1,240 | 1,247 | 1,233 | 1,234 | -8 | -0.6 | 40,100 |
| 2/27 | 1,238 | 1,249 | 1,235 | 1,242 | +5 | +0.4 | 28,200 |
| 2/26 | 1,263 | 1,263 | 1,234 | 1,237 | -31 | -2.4 | 39,400 |
| 2/22 | 1,270 | 1,280 | 1,259 | 1,268 | +3 | +0.2 | 37,300 |
| 2/21 | 1,260 | 1,272 | 1,250 | 1,265 | +4 | +0.3 | 41,200 |
| 2/20 | 1,278 | 1,296 | 1,260 | 1,261 | -19 | -1.5 | 62,400 |
| 2/19 | 1,253 | 1,280 | 1,241 | 1,280 | +20 | +1.6 | 86,700 |
| 2/16 | 1,187 | 1,266 | 1,187 | 1,260 | +83 | +7.1 | 172,700 |
| 2/15 | 1,191 | 1,196 | 1,164 | 1,177 | -8 | -0.7 | 60,200 |
| 2/14 | 1,202 | 1,203 | 1,182 | 1,185 | -17 | -1.4 | 40,900 |
| 2/13 | 1,185 | 1,204 | 1,180 | 1,202 | +21 | +1.8 | 55,200 |
| 2/9 | 1,190 | 1,194 | 1,178 | 1,181 | -8 | -0.7 | 52,100 |
| 2/8 | 1,210 | 1,210 | 1,181 | 1,189 | -16 | -1.3 | 73,500 |
| 2/7 | 1,208 | 1,227 | 1,201 | 1,205 | -12 | -1.0 | 77,300 |
| 2/6 | 1,240 | 1,243 | 1,216 | 1,217 | -26 | -2.1 | 69,500 |
| 2/5 | 1,213 | 1,247 | 1,213 | 1,243 | +33 | +2.7 | 102,900 |
| 2/2 | 1,207 | 1,217 | 1,181 | 1,210 | +4 | +0.3 | 126,400 |
▶︎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