中部飼料(2053) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 1,743.0 1,776.0 1,706.0 1,761.0 207,500
2020/09/25 1,748.0 1,810.0 1,748.0 1,783.0 103,800
2020/09/24 1,772.0 1,808.0 1,727.0 1,739.0 53,300
2020/09/23 1,698.0 1,798.0 1,698.0 1,782.0 85,200
2020/09/18 1,683.0 1,721.0 1,673.0 1,707.0 50,200
2020/09/17 1,633.0 1,679.0 1,631.0 1,679.0 25,600
2020/09/16 1,636.0 1,659.0 1,619.0 1,632.0 40,500
2020/09/15 1,653.0 1,653.0 1,632.0 1,641.0 17,500
2020/09/14 1,597.0 1,670.0 1,585.0 1,666.0 49,400
2020/09/11 1,611.0 1,611.0 1,572.0 1,597.0 39,700
2020/09/10 1,586.0 1,600.0 1,569.0 1,589.0 31,800
2020/09/09 1,583.0 1,583.0 1,558.0 1,570.0 44,900
2020/09/08 1,580.0 1,623.0 1,571.0 1,623.0 34,400
2020/09/07 1,565.0 1,596.0 1,565.0 1,583.0 15,600
2020/09/04 1,561.0 1,589.0 1,561.0 1,570.0 19,900
2020/09/03 1,590.0 1,598.0 1,564.0 1,579.0 18,800
2020/09/02 1,587.0 1,587.0 1,560.0 1,575.0 21,400
2020/09/01 1,628.0 1,628.0 1,557.0 1,585.0 49,600
2020/08/31 1,581.0 1,637.0 1,581.0 1,628.0 28,200
2020/08/28 1,606.0 1,657.0 1,568.0 1,581.0 37,300
2020/08/27 1,618.0 1,623.0 1,599.0 1,600.0 14,000
2020/08/26 1,645.0 1,648.0 1,608.0 1,618.0 14,400
2020/08/25 1,598.0 1,649.0 1,598.0 1,635.0 38,200
2020/08/24 1,572.0 1,591.0 1,554.0 1,582.0 14,200
2020/08/21 1,574.0 1,598.0 1,571.0 1,576.0 12,300
2020/08/20 1,580.0 1,582.0 1,552.0 1,570.0 28,900
2020/08/19 1,607.0 1,607.0 1,584.0 1,587.0 20,700
2020/08/18 1,598.0 1,621.0 1,585.0 1,607.0 40,100
2020/08/17 1,626.0 1,638.0 1,583.0 1,597.0 24,800
2020/08/14 1,677.0 1,677.0 1,620.0 1,626.0 27,900
2020/08/13 1,664.0 1,680.0 1,637.0 1,662.0 35,000
2020/08/12 1,604.0 1,650.0 1,597.0 1,649.0 31,400
2020/08/11 1,561.0 1,600.0 1,561.0 1,600.0 39,900
2020/08/07 1,608.0 1,608.0 1,563.0 1,571.0 42,300
2020/08/06 1,602.0 1,625.0 1,585.0 1,608.0 16,800
2020/08/05 1,590.0 1,660.0 1,583.0 1,614.0 26,800
2020/08/04 1,660.0 1,660.0 1,597.0 1,625.0 25,500
2020/08/03 1,662.0 1,690.0 1,629.0 1,650.0 16,900
2020/07/31 1,700.0 1,702.0 1,616.0 1,622.0 70,200
2020/07/30 1,656.0 1,742.0 1,640.0 1,737.0 57,900
2020/07/29 1,624.0 1,714.0 1,624.0 1,677.0 60,300
2020/07/28 1,665.0 1,698.0 1,609.0 1,623.0 41,700
2020/07/27 1,579.0 1,678.0 1,546.0 1,674.0 53,800
2020/07/22 1,614.0 1,621.0 1,554.0 1,558.0 41,600
2020/07/21 1,618.0 1,637.0 1,579.0 1,614.0 84,000
2020/07/20 1,610.0 1,626.0 1,579.0 1,618.0 12,600
2020/07/17 1,620.0 1,632.0 1,587.0 1,598.0 31,400
2020/07/16 1,621.0 1,626.0 1,583.0 1,620.0 25,500
2020/07/15 1,643.0 1,654.0 1,605.0 1,619.0 28,200
2020/07/14 1,639.0 1,659.0 1,606.0 1,618.0 18,500