1,143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) |
|---|---|---|---|---|---|---|
| 2017/04/03 | 1,198.0 | 1,218.0 | 1,195.0 | 1,199.0 | 1,199.0 | 44,000 |
| 2017/03/31 | 1,250.0 | 1,260.0 | 1,186.0 | 1,192.0 | 1,192.0 | 76,400 |
| 2017/03/30 | 1,210.0 | 1,254.0 | 1,209.0 | 1,240.0 | 1,240.0 | 70,300 |
| 2017/03/29 | 1,177.0 | 1,215.0 | 1,176.0 | 1,212.0 | 1,212.0 | 61,500 |
| 2017/03/28 | 1,159.0 | 1,184.0 | 1,150.0 | 1,181.0 | 1,181.0 | 60,200 |
| 2017/03/27 | 1,165.0 | 1,165.0 | 1,143.0 | 1,148.0 | 1,148.0 | 34,000 |
| 2017/03/24 | 1,155.0 | 1,165.0 | 1,150.0 | 1,162.0 | 1,162.0 | 19,100 |
| 2017/03/23 | 1,146.0 | 1,148.0 | 1,138.0 | 1,146.0 | 1,146.0 | 17,200 |
| 2017/03/22 | 1,141.0 | 1,150.0 | 1,139.0 | 1,146.0 | 1,146.0 | 21,800 |
| 2017/03/21 | 1,140.0 | 1,166.0 | 1,140.0 | 1,159.0 | 1,159.0 | 32,800 |
| 2017/03/17 | 1,150.0 | 1,150.0 | 1,140.0 | 1,143.0 | 1,143.0 | 14,100 |
| 2017/03/16 | 1,147.0 | 1,156.0 | 1,133.0 | 1,150.0 | 1,150.0 | 30,200 |
| 2017/03/15 | 1,152.0 | 1,159.0 | 1,147.0 | 1,152.0 | 1,152.0 | 16,200 |
| 2017/03/14 | 1,160.0 | 1,164.0 | 1,150.0 | 1,161.0 | 1,161.0 | 12,800 |
| 2017/03/13 | 1,166.0 | 1,171.0 | 1,154.0 | 1,161.0 | 1,161.0 | 17,700 |
| 2017/03/10 | 1,173.0 | 1,173.0 | 1,162.0 | 1,169.0 | 1,169.0 | 38,200 |
| 2017/03/09 | 1,155.0 | 1,157.0 | 1,147.0 | 1,151.0 | 1,151.0 | 15,700 |
| 2017/03/08 | 1,158.0 | 1,168.0 | 1,150.0 | 1,152.0 | 1,152.0 | 15,200 |
| 2017/03/07 | 1,155.0 | 1,167.0 | 1,153.0 | 1,158.0 | 1,158.0 | 12,500 |
| 2017/03/06 | 1,154.0 | 1,166.0 | 1,152.0 | 1,160.0 | 1,160.0 | 24,800 |
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。
