2053東証P貸借
業種 食料品
中部飼料 株価時系列データ
PTS
1,303.4
円
(10:34)
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 (23/12/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,308 | 1,312 | 1,296 | 1,300 | +5 | +0.4 | 11,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/24 | 1,560 | 1,575 | 1,532 | 1,535 | -30 | -1.9 | 38,400 |
| 7/23 | 1,550 | 1,597 | 1,550 | 1,565 | +23 | +1.5 | 46,500 |
| 7/22 | 1,580 | 1,596 | 1,542 | 1,542 | -38 | -2.4 | 26,100 |
| 7/19 | 1,605 | 1,605 | 1,562 | 1,580 | -20 | -1.3 | 41,900 |
| 7/18 | 1,605 | 1,624 | 1,598 | 1,600 | -9 | -0.6 | 59,900 |
| 7/17 | 1,590 | 1,616 | 1,589 | 1,609 | +27 | +1.7 | 41,400 |
| 7/16 | 1,569 | 1,595 | 1,567 | 1,582 | +31 | +2.0 | 35,300 |
| 7/12 | 1,553 | 1,571 | 1,540 | 1,551 | -8 | -0.5 | 27,700 |
| 7/11 | 1,584 | 1,584 | 1,551 | 1,559 | -6 | -0.4 | 24,700 |
| 7/10 | 1,563 | 1,570 | 1,551 | 1,565 | +15 | +1.0 | 41,400 |
| 7/9 | 1,530 | 1,561 | 1,529 | 1,550 | +20 | +1.3 | 45,200 |
| 7/8 | 1,561 | 1,562 | 1,530 | 1,530 | -20 | -1.3 | 28,700 |
| 7/5 | 1,582 | 1,586 | 1,546 | 1,550 | -42 | -2.6 | 41,800 |
| 7/4 | 1,612 | 1,619 | 1,582 | 1,592 | -19 | -1.2 | 41,600 |
| 7/3 | 1,618 | 1,629 | 1,604 | 1,611 | -16 | -1.0 | 29,900 |
| 7/2 | 1,644 | 1,644 | 1,615 | 1,627 | -8 | -0.5 | 40,000 |
| 7/1 | 1,622 | 1,648 | 1,613 | 1,635 | +14 | +0.9 | 43,000 |
| 6/28 | 1,621 | 1,621 | 1,605 | 1,621 | 0 | 0.0 | 27,200 |
| 6/27 | 1,633 | 1,637 | 1,612 | 1,621 | -12 | -0.7 | 42,600 |
| 6/26 | 1,625 | 1,645 | 1,622 | 1,633 | +11 | +0.7 | 64,600 |
| 6/25 | 1,599 | 1,626 | 1,587 | 1,622 | +38 | +2.4 | 82,500 |
| 6/24 | 1,562 | 1,589 | 1,557 | 1,584 | +16 | +1.0 | 56,800 |
| 6/21 | 1,585 | 1,599 | 1,554 | 1,568 | -17 | -1.1 | 89,600 |
| 6/20 | 1,599 | 1,632 | 1,575 | 1,585 | -6 | -0.4 | 74,100 |
| 6/19 | 1,580 | 1,605 | 1,577 | 1,591 | +26 | +1.7 | 76,500 |
| 6/18 | 1,542 | 1,566 | 1,542 | 1,565 | +37 | +2.4 | 64,900 |
| 6/17 | 1,515 | 1,541 | 1,500 | 1,528 | -7 | -0.5 | 53,300 |
| 6/14 | 1,477 | 1,552 | 1,472 | 1,535 | +65 | +4.4 | 90,200 |
| 6/13 | 1,502 | 1,507 | 1,463 | 1,470 | -31 | -2.1 | 53,400 |
| 6/12 | 1,520 | 1,535 | 1,495 | 1,501 | -19 | -1.3 | 59,700 |
▶︎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
