！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,203 | 1,216 | 1,192 | 1,198 | -11 | -0.9 | 117,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 1,020 | 1,043 | 952 | 1,026 | +3 | +0.3 | 1,185,300 |
| 22/04 | 980 | 1,026 | 971 | 1,023 | +37 | +3.8 | 1,007,000 |
| 22/03 | 1,054 | 1,065 | 975 | 986 | -66 | -6.3 | 1,648,800 |
| 22/02 | 995 | 1,079 | 992 | 1,052 | +35 | +3.4 | 926,700 |
| 22/01 | 992 | 1,026 | 973 | 1,017 | +32 | +3.3 | 894,000 |
| 21/12 | 932 | 987 | 917 | 985 | +41 | +4.3 | 1,735,700 |
| 21/11 | 1,100 | 1,112 | 918 | 944 | -144 | -13.2 | 2,686,600 |
▶︎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