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) | 1,068 (23/12/21) |
| 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,139 | 1,143 | 1,064 | 1,088 | -56 | -4.9 | 1,521,100 |
| 21/09 | 1,129 | 1,171 | 1,121 | 1,144 | +19 | +1.7 | 1,876,000 |
| 21/08 | 1,151 | 1,167 | 1,104 | 1,125 | -17 | -1.5 | 973,400 |
| 21/07 | 1,127 | 1,179 | 1,107 | 1,142 | +16 | +1.4 | 1,232,300 |
| 21/06 | 1,200 | 1,225 | 1,117 | 1,126 | -59 | -5.0 | 4,102,100 |
| 21/05 | 1,369 | 1,455 | 1,140 | 1,185 | -177 | -13.0 | 3,130,800 |
| 21/04 | 1,442 | 1,482 | 1,362 | 1,362 | -73 | -5.1 | 478,900 |
| 21/03 | 1,380 | 1,580 | 1,380 | 1,435 | +56 | +4.1 | 966,300 |
| 21/02 | 1,402 | 1,493 | 1,379 | 1,379 | -23 | -1.6 | 516,700 |
| 21/01 | 1,406 | 1,503 | 1,362 | 1,402 | +4 | +0.3 | 604,600 |
| 20/12 | 1,403 | 1,471 | 1,380 | 1,398 | +1 | +0.1 | 606,700 |
| 20/11 | 1,353 | 1,549 | 1,353 | 1,397 | +14 | +1.0 | 843,900 |
| 20/10 | 1,769 | 1,785 | 1,370 | 1,383 | -385 | -21.8 | 698,200 |
| 20/09 | 1,628 | 1,880 | 1,557 | 1,768 | +140 | +8.6 | 1,064,100 |
| 20/08 | 1,662 | 1,690 | 1,552 | 1,628 | +6 | +0.4 | 535,600 |
| 20/07 | 1,640 | 1,742 | 1,506 | 1,622 | -9 | -0.6 | 806,100 |
| 20/06 | 1,667 | 1,749 | 1,543 | 1,631 | -36 | -2.2 | 711,700 |
| 20/05 | 1,631 | 1,737 | 1,497 | 1,667 | +8 | +0.5 | 521,000 |
| 20/04 | 1,445 | 1,670 | 1,345 | 1,659 | +214 | +14.8 | 685,800 |
| 20/03 | 1,410 | 1,537 | 909 | 1,445 | +21 | +1.5 | 1,652,100 |
| 20/02 | 1,674 | 1,761 | 1,412 | 1,424 | -290 | -16.9 | 736,700 |
| 20/01 | 1,577 | 1,735 | 1,570 | 1,714 | +96 | +5.9 | 683,200 |
| 19/12 | 1,369 | 1,667 | 1,343 | 1,618 | +249 | +18.2 | 752,300 |
▶︎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
