1,101円
中部飼料の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 1,127.0 | 1,145.0 | 1,127.0 | 1,142.0 | 1,142.0 | 71,400 |
| 2021/06/30 | 1,148.0 | 1,152.0 | 1,126.0 | 1,126.0 | 1,126.0 | 72,800 |
| 2021/06/29 | 1,150.0 | 1,157.0 | 1,138.0 | 1,149.0 | 1,149.0 | 70,500 |
| 2021/06/28 | 1,163.0 | 1,163.0 | 1,147.0 | 1,154.0 | 1,154.0 | 49,500 |
| 2021/06/25 | 1,150.0 | 1,159.0 | 1,148.0 | 1,155.0 | 1,155.0 | 71,300 |
| 2021/06/24 | 1,140.0 | 1,149.0 | 1,133.0 | 1,146.0 | 1,146.0 | 57,900 |
| 2021/06/23 | 1,157.0 | 1,163.0 | 1,134.0 | 1,138.0 | 1,138.0 | 66,300 |
| 2021/06/22 | 1,140.0 | 1,161.0 | 1,134.0 | 1,157.0 | 1,157.0 | 83,100 |
| 2021/06/21 | 1,139.0 | 1,139.0 | 1,117.0 | 1,118.0 | 1,118.0 | 141,300 |
| 2021/06/18 | 1,178.0 | 1,178.0 | 1,147.0 | 1,147.0 | 1,147.0 | 147,400 |
| 2021/06/17 | 1,179.0 | 1,195.0 | 1,172.0 | 1,172.0 | 1,172.0 | 85,300 |
| 2021/06/16 | 1,170.0 | 1,183.0 | 1,170.0 | 1,179.0 | 1,179.0 | 61,000 |
| 2021/06/15 | 1,166.0 | 1,169.0 | 1,157.0 | 1,169.0 | 1,169.0 | 104,600 |
| 2021/06/14 | 1,195.0 | 1,195.0 | 1,165.0 | 1,166.0 | 1,166.0 | 109,800 |
| 2021/06/11 | 1,207.0 | 1,207.0 | 1,187.0 | 1,190.0 | 1,190.0 | 119,800 |
| 2021/06/10 | 1,218.0 | 1,218.0 | 1,191.0 | 1,193.0 | 1,193.0 | 143,300 |
| 2021/06/09 | 1,208.0 | 1,225.0 | 1,207.0 | 1,217.0 | 1,217.0 | 171,800 |
| 2021/06/08 | 1,170.0 | 1,206.0 | 1,167.0 | 1,205.0 | 1,205.0 | 350,000 |
| 2021/06/07 | 1,188.0 | 1,192.0 | 1,166.0 | 1,176.0 | 1,176.0 | 880,700 |
| 2021/06/04 | 1,189.0 | 1,194.0 | 1,177.0 | 1,183.0 | 1,183.0 | 179,700 |
おすすめ条件でスクリーニングされた銘柄を見る
中部飼料の取引履歴を振り返りませんか？
中部飼料の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
