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 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,648 (24/07/01) | 1,080 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,318 | 1,343 | 1,295 | 1,310 | -8 | -0.6 | 363,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,378 | 1,396 | 1,287 | 1,318 | -87 | -6.2 | 710,800 |
| 24/10 | 1,500 | 1,548 | 1,353 | 1,405 | -76 | -5.1 | 856,700 |
| 24/09 | 1,545 | 1,589 | 1,459 | 1,481 | -62 | -4.0 | 1,738,100 |
| 24/08 | 1,522 | 1,568 | 1,251 | 1,543 | +35 | +2.3 | 1,255,400 |
| 24/07 | 1,622 | 1,648 | 1,412 | 1,508 | -113 | -7.0 | 1,099,200 |
| 24/06 | 1,611 | 1,645 | 1,463 | 1,621 | +14 | +0.9 | 1,269,900 |
| 24/05 | 1,203 | 1,608 | 1,184 | 1,607 | +398 | +32.9 | 3,917,600 |
| 24/04 | 1,185 | 1,209 | 1,080 | 1,209 | +22 | +1.9 | 1,582,000 |
| 24/03 | 1,227 | 1,288 | 1,177 | 1,187 | -36 | -2.9 | 1,311,900 |
| 24/02 | 1,194 | 1,296 | 1,164 | 1,223 | +15 | +1.2 | 1,335,900 |
| 24/01 | 1,088 | 1,216 | 1,083 | 1,208 | +112 | +10.2 | 1,108,700 |
| 23/12 | 1,088 | 1,100 | 1,067 | 1,096 | +11 | +1.0 | 942,900 |
| 23/11 | 1,088 | 1,105 | 1,033 | 1,085 | 0 | 0.0 | 963,200 |
| 23/10 | 1,100 | 1,124 | 1,050 | 1,085 | -9 | -0.8 | 1,000,400 |
| 23/09 | 1,131 | 1,169 | 1,090 | 1,094 | -37 | -3.3 | 1,486,400 |
| 23/08 | 1,099 | 1,146 | 1,065 | 1,131 | +36 | +3.3 | 943,600 |
| 23/07 | 1,072 | 1,110 | 1,056 | 1,095 | +40 | +3.8 | 923,300 |
| 23/06 | 1,059 | 1,110 | 1,054 | 1,055 | -3 | -0.3 | 937,400 |
| 23/05 | 1,116 | 1,125 | 1,053 | 1,058 | -55 | -4.9 | 1,402,200 |
| 23/04 | 1,054 | 1,113 | 1,031 | 1,113 | +69 | +6.6 | 797,200 |
| 23/03 | 1,047 | 1,070 | 1,010 | 1,044 | -3 | -0.3 | 1,091,800 |
| 23/02 | 1,044 | 1,055 | 1,017 | 1,047 | +12 | +1.2 | 460,300 |
| 23/01 | 1,092 | 1,092 | 1,015 | 1,035 | -53 | -4.9 | 718,400 |
| 22/12 | 1,039 | 1,095 | 1,014 | 1,088 | +49 | +4.7 | 977,900 |
| 22/11 | 1,019 | 1,077 | 1,005 | 1,039 | +26 | +2.6 | 885,100 |
| 22/10 | 1,042 | 1,069 | 1,006 | 1,013 | -29 | -2.8 | 1,230,100 |
| 22/09 | 1,076 | 1,096 | 1,035 | 1,042 | -34 | -3.2 | 1,288,900 |
| 22/08 | 1,110 | 1,120 | 1,067 | 1,076 | -18 | -1.7 | 900,200 |
| 22/07 | 1,047 | 1,123 | 1,024 | 1,094 | +48 | +4.6 | 878,300 |
| 22/06 | 1,035 | 1,064 | 988 | 1,046 | +20 | +2.0 | 1,085,500 |
▶︎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
