KabuInsight

中央魚類

8030
スタンダード/卸売業/Chuo Gyorui 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
2026-03-134,240.04,255.04,200.04,250.0+10.0+0.24%3,900
2026-03-124,380.04,380.04,215.04,240.0-135.0-3.09%4,000
2026-03-114,385.04,450.04,375.04,375.0+15.0+0.34%6,000
2026-03-104,205.04,365.04,205.04,360.0+170.0+4.06%6,000
2026-03-094,175.04,205.04,155.04,190.0-55.0-1.30%10,900
2026-03-064,205.04,320.04,205.04,245.0+20.0+0.47%3,200
2026-03-054,225.04,400.04,225.04,225.00.00.00%11,900
2026-03-044,140.04,225.04,140.04,225.0+15.0+0.36%24,500
2026-03-034,110.04,235.04,110.04,210.0+45.0+1.08%17,300
2026-03-024,130.04,175.04,100.04,165.0-35.0-0.83%7,600
2026-02-273,990.04,200.03,990.04,200.0+210.0+5.26%14,200
2026-02-263,965.04,015.03,965.03,990.0+25.0+0.63%4,200
2026-02-253,965.03,975.03,965.03,965.0-10.0-0.25%1,500
2026-02-244,045.04,045.03,930.03,975.0-85.0-2.09%3,900
2026-02-204,050.04,080.04,020.04,060.0+40.0+1.00%4,000
2026-02-193,965.04,035.03,965.04,020.0+55.0+1.39%6,200
2026-02-183,910.03,965.03,890.03,965.0+95.0+2.45%2,300
2026-02-173,870.03,915.03,850.03,870.0-15.0-0.39%1,700
2026-02-163,925.03,925.03,845.03,885.0+15.0+0.39%4,600
2026-02-133,880.03,880.03,850.03,870.0-30.0-0.77%3,000
2026-02-123,930.03,975.03,875.03,900.0-20.0-0.51%7,400
2026-02-103,960.03,970.03,900.03,920.0-40.0-1.01%5,100
2026-02-093,980.03,990.03,935.03,960.0+25.0+0.64%4,100
2026-02-063,910.03,945.03,900.03,935.0+25.0+0.64%4,000
2026-02-053,960.03,980.03,905.03,910.0-60.0-1.51%3,900
2026-02-043,925.03,975.03,905.03,970.0+55.0+1.40%3,400
2026-02-033,880.03,960.03,800.03,915.0+90.0+2.35%17,200
2026-02-023,715.03,945.03,715.03,825.0+140.0+3.80%19,500
2026-01-303,635.03,690.03,635.03,685.0+50.0+1.38%2,800
2026-01-293,685.03,880.03,630.03,635.0-20.0-0.55%11,500
2026-01-283,665.03,690.03,620.03,655.0-15.0-0.41%2,200
2026-01-273,690.03,690.03,665.03,670.0-15.0-0.41%1,600
2026-01-263,675.03,685.03,665.03,685.0+20.0+0.55%2,000
2026-01-233,660.03,730.03,660.03,665.0+10.0+0.27%5,700
2026-01-223,640.03,665.03,640.03,655.0+35.0+0.97%2,200
2026-01-213,615.03,650.03,615.03,620.0-20.0-0.55%2,700
2026-01-203,650.03,650.03,630.03,640.0-10.0-0.27%2,000
2026-01-193,670.03,675.03,635.03,650.0-20.0-0.54%3,400
2026-01-163,670.03,680.03,670.03,670.0+5.0+0.14%900
2026-01-153,655.03,690.03,645.03,665.0-10.0-0.27%2,800
2026-01-143,675.03,675.03,630.03,675.0-5.0-0.14%5,100
2026-01-133,670.03,680.03,650.03,680.0+20.0+0.55%7,800
2026-01-093,610.03,675.03,600.03,660.0+65.0+1.81%4,100
2026-01-083,585.03,610.03,585.03,595.0+10.0+0.28%1,400
2026-01-073,580.03,590.03,565.03,585.0+5.0+0.14%3,100
2026-01-063,595.03,635.03,580.03,580.0-15.0-0.42%3,500
2026-01-053,635.03,635.03,575.03,595.0-45.0-1.24%9,200
2025-12-303,525.03,655.03,515.03,640.0+115.0+3.26%3,500
2025-12-293,475.03,530.03,475.03,525.0+35.0+1.00%5,200
2025-12-263,465.03,490.03,465.03,490.0+30.0+0.87%3,600
2025-12-253,475.03,510.03,460.03,460.0-5.0-0.14%8,200
2025-12-243,470.03,480.03,455.03,465.0-5.0-0.14%3,200
2025-12-233,445.03,470.03,440.03,470.0+20.0+0.58%3,600
2025-12-223,465.03,465.03,440.03,450.0-15.0-0.43%2,200
2025-12-193,435.03,465.03,435.03,465.0+30.0+0.87%1,900
2025-12-183,440.03,445.03,425.03,435.0-5.0-0.15%1,100
2025-12-173,440.03,460.03,440.03,440.00.00.00%1,100
2025-12-163,460.03,460.03,440.03,440.0-20.0-0.58%900
2025-12-153,430.03,465.03,410.03,460.0+30.0+0.87%4,100
2025-12-123,425.03,430.03,400.03,430.0+10.0+0.29%2,600
2025-12-113,425.03,445.03,420.03,420.0+15.0+0.44%3,600
2025-12-103,400.03,430.03,395.03,405.0+5.0+0.15%2,200
2025-12-093,405.03,405.03,400.03,400.0-5.0-0.15%3,700
2025-12-083,400.03,415.03,400.03,405.0-5.0-0.15%2,700
2025-12-053,430.03,430.03,405.03,410.0-5.0-0.15%1,100
2025-12-043,400.03,430.03,365.03,415.0+15.0+0.44%2,800
2025-12-033,405.03,425.03,360.03,400.0-25.0-0.73%8,700
2025-12-023,455.03,455.03,410.03,425.0-10.0-0.29%3,000
2025-12-013,475.03,500.03,435.03,435.0-50.0-1.43%6,500
2025-11-283,480.03,490.03,450.03,485.0+5.0+0.14%600
2025-11-273,475.03,485.03,455.03,480.0+40.0+1.16%2,100
2025-11-263,455.03,460.03,440.03,440.0-25.0-0.72%800
2025-11-253,400.03,465.03,400.03,465.0+70.0+2.06%2,100
2025-11-213,370.03,445.03,370.03,395.0-25.0-0.73%4,400
2025-11-203,415.03,450.03,365.03,420.0+25.0+0.74%9,600
2025-11-193,420.03,465.03,395.03,395.0-25.0-0.73%5,300
2025-11-183,450.03,460.03,370.03,420.0-40.0-1.16%7,100
2025-11-173,505.03,505.03,420.03,460.0-45.0-1.28%7,000
2025-11-143,540.03,570.03,480.03,505.0-90.0-2.50%7,100
2025-11-133,550.03,600.03,550.03,595.0+50.0+1.41%3,100
2025-11-123,500.03,555.03,500.03,545.0+50.0+1.43%1,200
2025-11-113,510.03,600.03,495.03,495.0-10.0-0.29%3,100
2025-11-103,535.03,535.03,480.03,505.0-25.0-0.71%3,500
2025-11-073,455.03,595.03,455.03,530.0+95.0+2.77%4,700
2025-11-063,465.03,505.03,435.03,435.0-30.0-0.87%4,800
2025-11-053,500.03,500.03,400.03,465.0-35.0-1.00%10,400
2025-11-043,495.03,515.03,460.03,500.00.00.00%3,900
2025-10-313,510.03,565.03,485.03,500.0-35.0-0.99%5,000
2025-10-303,570.03,570.03,530.03,535.0-35.0-0.98%1,800
2025-10-293,630.03,630.03,550.03,570.0-80.0-2.19%4,200
2025-10-283,640.03,680.03,635.03,650.0+30.0+0.83%3,800
2025-10-273,660.03,660.03,620.03,620.0-25.0-0.69%2,700
2025-10-243,620.03,645.03,620.03,645.0+30.0+0.83%400
2025-10-233,590.03,615.03,585.03,615.0+15.0+0.42%1,100
2025-10-223,550.03,630.03,545.03,600.0+35.0+0.98%4,400
2025-10-213,535.03,590.03,535.03,565.0+15.0+0.42%3,000
2025-10-203,570.03,590.03,530.03,550.0+20.0+0.57%10,200
2025-10-173,590.03,590.03,525.03,530.0-45.0-1.26%3,600
2025-10-163,585.03,600.03,575.03,575.0-10.0-0.28%1,200
2025-10-153,600.03,610.03,570.03,585.0+15.0+0.42%900
2025-10-143,590.03,645.03,510.03,570.0-80.0-2.19%7,000
2025-10-103,695.03,695.03,645.03,650.0-45.0-1.22%2,300
2025-10-093,615.03,705.03,615.03,695.0+55.0+1.51%9,700
2025-10-083,625.03,660.03,625.03,640.0-10.0-0.27%2,200
2025-10-073,610.03,655.03,605.03,650.0+55.0+1.53%2,000
2025-10-063,685.03,685.03,585.03,595.0-20.0-0.55%7,200
2025-10-033,545.03,615.03,545.03,615.0+45.0+1.26%1,600
2025-10-023,575.03,625.03,550.03,570.0+5.0+0.14%4,200
2025-10-013,675.03,675.03,560.03,565.0-110.0-2.99%6,300
2025-09-303,710.03,710.03,640.03,675.0-35.0-0.94%3,700
2025-09-293,705.03,720.03,680.03,710.0+25.0+0.68%1,400
2025-09-263,705.03,725.03,675.03,685.0-30.0-0.81%6,800
2025-09-253,745.03,750.03,715.03,715.0-30.0-0.80%1,200
2025-09-243,720.03,760.03,720.03,745.0-20.0-0.53%1,800
2025-09-223,720.03,765.03,720.03,765.0+45.0+1.21%2,100
2025-09-193,715.03,755.03,710.03,720.0-30.0-0.80%3,100
2025-09-183,795.03,795.03,750.03,750.0-45.0-1.19%3,000
2025-09-173,800.03,800.03,790.03,795.0-10.0-0.26%1,100
2025-09-163,790.03,815.03,790.03,805.0+15.0+0.40%2,100
2025-09-123,775.03,815.03,775.03,790.0——3,000

直近120営業日分を表示