！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,196 | 1,216 | 1,190 | 1,198 | +13 | +1.1 | 196,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,180 | 1,204 | 1,137 | 1,185 | +93 | +8.5 | 670,600 |
| 4/19 | 1,137 | 1,154 | 1,080 | 1,092 | -56 | -4.9 | 379,200 |
| 4/12 | 1,144 | 1,160 | 1,135 | 1,148 | +12 | +1.1 | 114,900 |
| 4/5 | 1,185 | 1,186 | 1,118 | 1,136 | -51 | -4.3 | 338,200 |
| 3/29 | 1,233 | 1,240 | 1,177 | 1,187 | -58 | -4.7 | 484,500 |
| 3/22 | 1,277 | 1,277 | 1,233 | 1,245 | -16 | -1.3 | 252,100 |
| 3/15 | 1,274 | 1,288 | 1,230 | 1,261 | -7 | -0.6 | 270,900 |
| 3/8 | 1,234 | 1,273 | 1,203 | 1,268 | +46 | +3.8 | 263,400 |
| 3/1 | 1,263 | 1,263 | 1,216 | 1,222 | -46 | -3.6 | 180,600 |
| 2/22 | 1,253 | 1,296 | 1,241 | 1,268 | +8 | +0.6 | 227,600 |
| 2/16 | 1,185 | 1,266 | 1,164 | 1,260 | +79 | +6.7 | 329,000 |
| 2/9 | 1,213 | 1,247 | 1,178 | 1,181 | -29 | -2.4 | 375,300 |
| 2/2 | 1,117 | 1,217 | 1,105 | 1,210 | +95 | +8.5 | 638,300 |
| 1/26 | 1,106 | 1,124 | 1,103 | 1,115 | +9 | +0.8 | 217,000 |
| 1/19 | 1,095 | 1,114 | 1,094 | 1,106 | +11 | +1.0 | 162,300 |
| 1/12 | 1,093 | 1,116 | 1,092 | 1,095 | +4 | +0.4 | 219,700 |
| 1/5 | 1,088 | 1,102 | 1,083 | 1,091 | -5 | -0.5 | 135,800 |
| 12/29 | 1,082 | 1,100 | 1,075 | 1,096 | +16 | +1.5 | 211,800 |
| 12/22 | 1,085 | 1,094 | 1,068 | 1,080 | -7 | -0.6 | 210,400 |
| 12/15 | 1,083 | 1,095 | 1,067 | 1,087 | +8 | +0.7 | 252,800 |
| 12/8 | 1,076 | 1,090 | 1,067 | 1,079 | +4 | +0.4 | 236,900 |
| 12/1 | 1,082 | 1,105 | 1,075 | 1,075 | -3 | -0.3 | 194,700 |
| 11/24 | 1,053 | 1,091 | 1,049 | 1,078 | +25 | +2.4 | 216,900 |
| 11/17 | 1,062 | 1,064 | 1,042 | 1,053 | -7 | -0.7 | 165,600 |
| 11/10 | 1,092 | 1,092 | 1,033 | 1,060 | -23 | -2.1 | 305,500 |
| 11/2 | 1,100 | 1,109 | 1,067 | 1,083 | -17 | -1.6 | 246,000 |
| 10/27 | 1,065 | 1,100 | 1,050 | 1,100 | +26 | +2.4 | 236,400 |
| 10/20 | 1,073 | 1,090 | 1,063 | 1,074 | -10 | -0.9 | 161,500 |
| 10/13 | 1,102 | 1,124 | 1,080 | 1,084 | -18 | -1.6 | 141,100 |
| 10/6 | 1,100 | 1,110 | 1,055 | 1,102 | +8 | +0.7 | 326,900 |
▶︎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