KabuInsight

中部飼料

2053
プライム/食料品/CHUBU SHIRYO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,784.01,805.01,780.01,787.0-15.0-0.83%53,600
2026-03-121,840.01,844.01,802.01,802.0-63.0-3.38%53,200
2026-03-111,855.01,884.01,855.01,865.0+10.0+0.54%36,300
2026-03-101,862.01,862.01,829.01,855.0+30.0+1.64%59,000
2026-03-091,800.01,827.01,778.01,825.0-34.0-1.83%127,000
2026-03-061,844.01,876.01,831.01,859.0-15.0-0.80%49,500
2026-03-051,888.01,900.01,853.01,874.0+38.0+2.07%63,100
2026-03-041,884.01,904.01,805.01,836.0-85.0-4.42%131,900
2026-03-031,976.01,976.01,914.01,921.0-50.0-2.54%86,300
2026-03-021,947.01,980.01,906.01,971.0-16.0-0.81%81,900
2026-02-271,950.01,987.01,941.01,987.0+60.0+3.11%78,400
2026-02-261,921.01,943.01,916.01,927.0+6.0+0.31%83,700
2026-02-251,949.01,954.01,915.01,921.0-28.0-1.44%79,300
2026-02-241,943.01,957.01,923.01,949.0+16.0+0.83%72,900
2026-02-201,984.01,984.01,920.01,933.0-20.0-1.02%48,900
2026-02-191,935.01,953.01,909.01,953.0+18.0+0.93%88,100
2026-02-181,951.01,951.01,924.01,935.0+4.0+0.21%45,700
2026-02-171,945.01,945.01,912.01,931.0-4.0-0.21%102,700
2026-02-161,922.01,951.01,911.01,935.0+20.0+1.04%66,800
2026-02-131,967.01,972.01,902.01,915.0-62.0-3.14%76,400
2026-02-121,953.01,998.01,943.01,977.0+25.0+1.28%76,100
2026-02-101,937.01,976.01,927.01,952.0+20.0+1.04%77,800
2026-02-091,925.01,937.01,908.01,932.0+40.0+2.11%82,900
2026-02-061,898.01,912.01,881.01,892.0-7.0-0.37%63,200
2026-02-051,900.01,913.01,892.01,899.0+23.0+1.23%61,200
2026-02-041,843.01,883.01,840.01,876.0+45.0+2.46%115,000
2026-02-031,821.01,835.01,800.01,831.0+20.0+1.10%94,400
2026-02-021,822.01,853.01,806.01,811.0+7.0+0.39%138,900
2026-01-301,722.01,848.01,701.01,804.0+85.0+4.94%205,300
2026-01-291,743.01,743.01,718.01,719.0-27.0-1.55%91,300
2026-01-281,742.01,753.01,732.01,746.00.00.00%59,200
2026-01-271,769.01,780.01,746.01,746.0-37.0-2.08%61,200
2026-01-261,760.01,785.01,750.01,783.0+15.0+0.85%86,900
2026-01-231,778.01,795.01,768.01,768.0-10.0-0.56%37,900
2026-01-221,758.01,792.01,758.01,778.0+20.0+1.14%39,000
2026-01-211,778.01,780.01,743.01,758.0-32.0-1.79%102,800
2026-01-201,794.01,800.01,781.01,790.0-4.0-0.22%40,700
2026-01-191,781.01,803.01,781.01,794.0+13.0+0.73%44,300
2026-01-161,776.01,788.01,767.01,781.0-1.0-0.06%49,100
2026-01-151,775.01,793.01,775.01,782.0+7.0+0.39%44,000
2026-01-141,768.01,781.01,764.01,775.0+15.0+0.85%38,800
2026-01-131,773.01,778.01,751.01,760.0+4.0+0.23%49,700
2026-01-091,750.01,768.01,748.01,756.0+6.0+0.34%36,100
2026-01-081,749.01,760.01,748.01,750.0+1.0+0.06%33,400
2026-01-071,748.01,772.01,740.01,749.0-10.0-0.57%34,500
2026-01-061,745.01,768.01,743.01,759.0+26.0+1.50%39,300
2026-01-051,732.01,755.01,732.01,733.0+3.0+0.17%42,000
2025-12-301,732.01,745.01,730.01,730.0-8.0-0.46%23,000
2025-12-291,742.01,744.01,728.01,738.0+3.0+0.17%30,800
2025-12-261,748.01,748.01,726.01,735.0+1.0+0.06%26,800
2025-12-251,739.01,740.01,731.01,734.0+3.0+0.17%24,200
2025-12-241,751.01,763.01,731.01,731.0-24.0-1.37%28,300
2025-12-231,731.01,762.01,731.01,755.0+20.0+1.15%36,800
2025-12-221,753.01,755.01,723.01,735.0-16.0-0.91%45,500
2025-12-191,771.01,779.01,751.01,751.0-12.0-0.68%36,400
2025-12-181,740.01,773.01,732.01,763.0+23.0+1.32%53,100
2025-12-171,744.01,753.01,733.01,740.0-2.0-0.11%54,400
2025-12-161,741.01,749.01,730.01,742.0+2.0+0.11%47,600
2025-12-151,723.01,740.01,718.01,740.0+27.0+1.58%56,900
2025-12-121,727.01,733.01,712.01,713.0+7.0+0.41%50,500
2025-12-111,752.01,760.01,706.01,706.0-53.0-3.01%67,100
2025-12-101,763.01,773.01,752.01,759.0-4.0-0.23%32,900
2025-12-091,787.01,799.01,741.01,763.0-18.0-1.01%44,100
2025-12-081,776.01,800.01,773.01,781.0+7.0+0.39%55,000
2025-12-051,780.01,790.01,769.01,774.0-10.0-0.56%43,900
2025-12-041,756.01,791.01,753.01,784.0+19.0+1.08%43,600
2025-12-031,766.01,774.01,755.01,765.0-1.0-0.06%51,000
2025-12-021,757.01,767.01,743.01,766.0+10.0+0.57%37,300
2025-12-011,804.01,805.01,751.01,756.0-49.0-2.71%64,100
2025-11-281,795.01,808.01,791.01,805.0+10.0+0.56%32,300
2025-11-271,790.01,804.01,785.01,795.0+7.0+0.39%38,400
2025-11-261,769.01,789.01,768.01,788.0+20.0+1.13%47,000
2025-11-251,787.01,787.01,753.01,768.0-1.0-0.06%50,900
2025-11-211,742.01,770.01,742.01,769.0+27.0+1.55%64,700
2025-11-201,735.01,750.01,724.01,742.0+18.0+1.04%40,700
2025-11-191,713.01,735.01,713.01,724.0+11.0+0.64%35,900
2025-11-181,735.01,739.01,705.01,713.0-16.0-0.93%47,800
2025-11-171,717.01,736.01,708.01,729.0+19.0+1.11%55,700
2025-11-141,682.01,715.01,663.01,710.0+16.0+0.94%65,800
2025-11-131,695.01,695.01,678.01,694.0+16.0+0.95%28,900
2025-11-121,674.01,706.01,671.01,678.0+22.0+1.33%55,400
2025-11-111,660.01,660.01,626.01,656.0-4.0-0.24%38,900
2025-11-101,651.01,660.01,641.01,660.0+9.0+0.55%38,500
2025-11-071,614.01,656.01,614.01,651.0+37.0+2.29%58,100
2025-11-061,616.01,631.01,606.01,614.0-2.0-0.12%58,900
2025-11-051,651.01,659.01,614.01,616.0-44.0-2.65%71,400
2025-11-041,600.01,677.01,579.01,660.0+58.0+3.62%170,200
2025-10-311,677.01,677.01,585.01,602.0-50.0-3.03%197,000
2025-10-301,634.01,652.01,634.01,652.0+10.0+0.61%251,200
2025-10-291,685.01,685.01,641.01,642.0-43.0-2.55%71,000
2025-10-281,718.01,718.01,684.01,685.0-49.0-2.83%66,800
2025-10-271,727.01,745.01,726.01,734.0+9.0+0.52%64,000
2025-10-241,728.01,736.01,719.01,725.0-3.0-0.17%35,100
2025-10-231,711.01,736.01,711.01,728.0+17.0+0.99%41,300
2025-10-221,680.01,715.01,680.01,711.0+23.0+1.36%50,800
2025-10-211,683.01,700.01,681.01,688.0-1.0-0.06%46,000
2025-10-201,681.01,697.01,681.01,689.0+20.0+1.20%49,900
2025-10-171,669.01,677.01,662.01,669.0+2.0+0.12%31,300
2025-10-161,650.01,677.01,650.01,667.0+1.0+0.06%76,400
2025-10-151,647.01,666.01,639.01,666.0+42.0+2.59%66,300
2025-10-141,621.01,640.01,613.01,624.0-18.0-1.10%71,900
2025-10-101,650.01,655.01,624.01,642.0-37.0-2.20%132,600
2025-10-091,697.01,700.01,662.01,679.0-26.0-1.52%86,400
2025-10-081,715.01,740.01,699.01,705.0-3.0-0.18%76,700
2025-10-071,718.01,731.01,706.01,708.0-23.0-1.33%96,000
2025-10-061,744.01,744.01,716.01,731.0+20.0+1.17%67,300
2025-10-031,657.01,711.01,656.01,711.0+36.0+2.15%65,700
2025-10-021,660.01,682.01,655.01,675.0+12.0+0.72%88,100
2025-10-011,725.01,725.01,648.01,663.0-69.0-3.98%167,700
2025-09-301,776.01,778.01,730.01,732.0-49.0-2.75%78,700
2025-09-291,779.01,796.01,765.01,781.0-27.0-1.49%167,400
2025-09-261,763.01,815.01,757.01,808.0+48.0+2.73%480,500
2025-09-251,745.01,767.01,742.01,760.0+8.0+0.46%227,900
2025-09-241,733.01,756.01,731.01,752.0+15.0+0.86%183,500
2025-09-221,751.01,755.01,736.01,737.0-20.0-1.14%171,500
2025-09-191,760.01,770.01,747.01,757.0+1.0+0.06%107,900
2025-09-181,780.01,786.01,747.01,756.0-6.0-0.34%102,100
2025-09-171,773.01,778.01,750.01,762.0-23.0-1.29%87,300
2025-09-161,734.01,785.01,734.01,785.0+50.0+2.88%95,200
2025-09-121,735.01,745.01,733.01,735.0——76,500

直近120営業日分を表示