2053東証P貸借
業種 食料品
中部飼料 株価時系列データ
PTS
1,341.4
円
(10:22)
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 | 1,344 | 1,295 | 1,339 | +21 | +1.6 | 335,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,270 | 1,426 | 1,270 | 1,369 | +99 | +7.8 | 536,900 |
| 19/10 | 1,169 | 1,298 | 1,131 | 1,270 | +102 | +8.7 | 453,400 |
| 19/09 | 1,119 | 1,322 | 1,084 | 1,168 | +49 | +4.4 | 768,000 |
| 19/08 | 1,253 | 1,266 | 1,071 | 1,119 | -141 | -11.2 | 421,300 |
| 19/07 | 1,250 | 1,383 | 1,192 | 1,260 | +40 | +3.3 | 592,900 |
| 19/06 | 1,141 | 1,345 | 1,106 | 1,220 | +79 | +6.9 | 580,800 |
| 19/05 | 1,229 | 1,250 | 1,073 | 1,141 | -88 | -7.2 | 520,500 |
| 19/04 | 1,172 | 1,239 | 1,164 | 1,229 | +61 | +5.2 | 394,800 |
| 19/03 | 1,116 | 1,244 | 1,068 | 1,168 | +53 | +4.8 | 856,800 |
| 19/02 | 1,105 | 1,168 | 1,065 | 1,115 | +10 | +0.9 | 746,500 |
| 19/01 | 1,219 | 1,263 | 1,103 | 1,105 | -124 | -10.1 | 499,200 |
| 18/12 | 1,405 | 1,420 | 1,080 | 1,229 | -176 | -12.5 | 718,300 |
| 18/11 | 1,376 | 1,495 | 1,296 | 1,405 | +29 | +2.1 | 550,900 |
| 18/10 | 1,566 | 1,592 | 1,308 | 1,376 | -185 | -11.9 | 925,700 |
| 18/09 | 1,517 | 1,601 | 1,415 | 1,561 | +61 | +4.1 | 1,124,900 |
| 18/08 | 1,639 | 1,675 | 1,357 | 1,500 | -122 | -7.5 | 1,000,800 |
| 18/07 | 1,946 | 1,946 | 1,551 | 1,622 | -325 | -16.7 | 1,728,300 |
| 18/06 | 2,027 | 2,109 | 1,905 | 1,947 | -102 | -5.0 | 716,000 |
| 18/05 | 2,435 | 2,435 | 2,008 | 2,049 | -415 | -16.8 | 786,000 |
| 18/04 | 2,161 | 2,464 | 2,064 | 2,464 | +306 | +14.2 | 715,600 |
| 18/03 | 2,039 | 2,216 | 1,915 | 2,158 | +119 | +5.8 | 944,400 |
| 18/02 | 2,397 | 2,424 | 1,943 | 2,039 | -308 | -13.1 | 958,600 |
| 18/01 | 2,540 | 2,550 | 2,281 | 2,347 | -157 | -6.3 | 999,500 |
| 17/12 | 2,280 | 2,569 | 2,189 | 2,504 | +239 | +10.6 | 1,606,300 |
| 17/11 | 2,030 | 2,308 | 1,990 | 2,265 | +242 | +12.0 | 2,552,100 |
| 17/10 | 2,000 | 2,141 | 1,920 | 2,023 | +29 | +1.5 | 1,449,600 |
| 17/09 | 1,860 | 2,094 | 1,816 | 1,994 | +137 | +7.4 | 2,550,100 |
| 17/08 | 1,631 | 1,871 | 1,631 | 1,857 | +266 | +16.7 | 1,491,200 |
| 17/07 | 1,481 | 1,617 | 1,410 | 1,591 | +110 | +7.4 | 902,700 |
| 17/06 | 1,386 | 1,544 | 1,386 | 1,481 | +106 | +7.7 | 1,459,600 |
▶︎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
