3,014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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 1,216.0 | 1,261.0 | 1,209.0 | 1,244.0 | 1,244.0 | 696,900 |
| 2021/05/20 | 1,395.0 | 1,409.0 | 1,390.0 | 1,391.0 | 1,391.0 | 23,200 |
| 2021/05/19 | 1,400.0 | 1,406.0 | 1,389.0 | 1,395.0 | 1,395.0 | 27,700 |
| 2021/05/18 | 1,404.0 | 1,419.0 | 1,402.0 | 1,414.0 | 1,414.0 | 15,200 |
| 2021/05/17 | 1,404.0 | 1,420.0 | 1,395.0 | 1,401.0 | 1,401.0 | 24,800 |
| 2021/05/14 | 1,404.0 | 1,424.0 | 1,395.0 | 1,401.0 | 1,401.0 | 23,500 |
| 2021/05/13 | 1,386.0 | 1,403.0 | 1,380.0 | 1,380.0 | 1,380.0 | 29,200 |
| 2021/05/12 | 1,383.0 | 1,420.0 | 1,383.0 | 1,392.0 | 1,392.0 | 39,000 |
| 2021/05/11 | 1,409.0 | 1,413.0 | 1,382.0 | 1,382.0 | 1,382.0 | 43,500 |
| 2021/05/10 | 1,415.0 | 1,438.0 | 1,403.0 | 1,410.0 | 1,410.0 | 21,000 |
| 2021/05/07 | 1,374.0 | 1,455.0 | 1,370.0 | 1,420.0 | 1,420.0 | 52,900 |
| 2021/05/06 | 1,369.0 | 1,419.0 | 1,363.0 | 1,363.0 | 1,363.0 | 53,900 |
| 2021/04/30 | 1,390.0 | 1,395.0 | 1,362.0 | 1,362.0 | 1,362.0 | 35,400 |
| 2021/04/28 | 1,397.0 | 1,406.0 | 1,383.0 | 1,385.0 | 1,385.0 | 32,500 |
| 2021/04/27 | 1,403.0 | 1,410.0 | 1,394.0 | 1,394.0 | 1,394.0 | 20,900 |
| 2021/04/26 | 1,411.0 | 1,418.0 | 1,397.0 | 1,400.0 | 1,400.0 | 30,700 |
| 2021/04/23 | 1,410.0 | 1,427.0 | 1,403.0 | 1,413.0 | 1,413.0 | 24,400 |
| 2021/04/22 | 1,424.0 | 1,431.0 | 1,404.0 | 1,410.0 | 1,410.0 | 17,500 |
| 2021/04/21 | 1,416.0 | 1,416.0 | 1,393.0 | 1,398.0 | 1,398.0 | 42,600 |
| 2021/04/20 | 1,429.0 | 1,447.0 | 1,420.0 | 1,425.0 | 1,425.0 | 18,600 |
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。
