2053 中部飼料(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-281,2131,2191,1841,18565,0001,185
2024-03-271,2381,2381,2191,222207,3001,222
2024-03-261,2181,2401,2121,23363,7001,233
2024-03-251,2331,2361,2181,22187,8001,221
2024-03-221,2491,2531,2331,24584,1001,245
2024-03-211,2591,2591,2471,25246,6001,252
2024-03-191,2501,2541,2361,25452,5001,254
2024-03-181,2771,2771,2521,25368,9001,253
2024-03-151,2531,2691,2501,26148,9001,261
2024-03-141,2481,2541,2361,25338,6001,253
2024-03-131,2511,2541,2371,24138,6001,241
2024-03-121,2511,2631,2301,25169,1001,251
2024-03-111,2741,2881,2371,25175,7001,251
2024-03-081,2481,2731,2461,26867,2001,268
2024-03-071,2301,2621,2281,25877,8001,258
2024-03-061,2121,2291,2111,22439,8001,224
2024-03-051,2101,2361,2101,22535,6001,225
2024-03-041,2341,2341,2031,20943,0001,209
2024-03-011,2271,2371,2161,22241,0001,222
2024-02-291,2341,2411,2161,22331,9001,223
2024-02-281,2401,2471,2331,23440,1001,234
2024-02-271,2381,2491,2351,24228,2001,242
2024-02-261,2631,2631,2341,23739,4001,237
2024-02-221,2701,2801,2591,26837,3001,268
2024-02-211,2601,2721,2501,26541,2001,265
2024-02-201,2781,2961,2601,26162,4001,261
2024-02-191,2531,2801,2411,28086,7001,280
2024-02-161,1871,2661,1871,260172,7001,260
2024-02-151,1911,1961,1641,17760,2001,177
2024-02-141,2021,2031,1821,18540,9001,185
2024-02-131,1851,2041,1801,20255,2001,202
2024-02-091,1901,1941,1781,18152,1001,181
2024-02-081,2101,2101,1811,18973,5001,189
2024-02-071,2081,2271,2011,20577,3001,205
2024-02-061,2401,2431,2161,21769,5001,217
2024-02-051,2131,2471,2131,243102,9001,243
2024-02-021,2071,2171,1811,210126,4001,210
2024-02-011,1941,2061,1731,206138,0001,206
2024-01-311,1181,2161,1051,208280,9001,208
2024-01-301,1181,1241,1161,11743,6001,117
2024-01-291,1171,1201,1111,11849,4001,118
2024-01-261,1171,1241,1111,11563,8001,115
2024-01-251,1061,1181,1061,11732,6001,117
2024-01-241,1081,1131,1031,10634,9001,106
2024-01-231,1061,1181,1061,11155,9001,111
2024-01-221,1061,1121,1061,11129,8001,111
2024-01-191,1051,1131,1031,10634,5001,106
2024-01-181,1071,1121,1021,10928,1001,109
2024-01-171,1061,1141,1001,10030,7001,100
2024-01-161,1081,1141,1021,10633,9001,106
2024-01-151,0951,1141,0941,11435,1001,114
2024-01-121,1151,1151,0951,09544,7001,095
2024-01-111,1151,1161,1051,10560,1001,105
2024-01-101,1061,1161,1031,11357,6001,113
2024-01-091,0931,1051,0921,10557,3001,105
2024-01-051,0961,1021,0831,09176,8001,091
2024-01-041,0881,0991,0831,09659,0001,096

分割・併合履歴 : [1987-01-28]1株→1.05株