3,126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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 1,129.0 | 1,139.0 | 1,121.0 | 1,139.0 | 1,139.0 | 239,500 |
| 2023/09/26 | 1,145.0 | 1,145.0 | 1,128.0 | 1,131.0 | 1,131.0 | 140,500 |
| 2023/09/25 | 1,132.0 | 1,150.0 | 1,130.0 | 1,145.0 | 1,145.0 | 109,000 |
| 2023/09/22 | 1,126.0 | 1,137.0 | 1,119.0 | 1,130.0 | 1,130.0 | 106,900 |
| 2023/09/21 | 1,149.0 | 1,153.0 | 1,136.0 | 1,138.0 | 1,138.0 | 80,500 |
| 2023/09/20 | 1,169.0 | 1,169.0 | 1,153.0 | 1,153.0 | 1,153.0 | 59,500 |
| 2023/09/19 | 1,156.0 | 1,168.0 | 1,154.0 | 1,168.0 | 1,168.0 | 76,900 |
| 2023/09/15 | 1,154.0 | 1,159.0 | 1,148.0 | 1,156.0 | 1,156.0 | 53,600 |
| 2023/09/14 | 1,147.0 | 1,153.0 | 1,141.0 | 1,149.0 | 1,149.0 | 50,900 |
| 2023/09/13 | 1,148.0 | 1,158.0 | 1,145.0 | 1,151.0 | 1,151.0 | 58,700 |
| 2023/09/12 | 1,148.0 | 1,154.0 | 1,142.0 | 1,145.0 | 1,145.0 | 39,400 |
| 2023/09/11 | 1,145.0 | 1,156.0 | 1,141.0 | 1,144.0 | 1,144.0 | 33,800 |
| 2023/09/08 | 1,161.0 | 1,164.0 | 1,141.0 | 1,142.0 | 1,142.0 | 57,400 |
| 2023/09/07 | 1,150.0 | 1,164.0 | 1,150.0 | 1,159.0 | 1,159.0 | 46,600 |
| 2023/09/06 | 1,152.0 | 1,156.0 | 1,147.0 | 1,155.0 | 1,155.0 | 44,800 |
| 2023/09/05 | 1,153.0 | 1,153.0 | 1,143.0 | 1,153.0 | 1,153.0 | 34,500 |
| 2023/09/04 | 1,145.0 | 1,159.0 | 1,142.0 | 1,153.0 | 1,153.0 | 50,500 |
| 2023/09/01 | 1,131.0 | 1,147.0 | 1,130.0 | 1,145.0 | 1,145.0 | 55,300 |
| 2023/08/31 | 1,140.0 | 1,144.0 | 1,129.0 | 1,131.0 | 1,131.0 | 62,400 |
| 2023/08/30 | 1,144.0 | 1,144.0 | 1,137.0 | 1,138.0 | 1,138.0 | 34,200 |
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。
