日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

チムニー(3178)の株価時系列情報

チムニー(3178)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,371 1,385 1,361 1,370 116,700
2024/03/27 1,400 1,401 1,376 1,377 300,600
2024/03/26 1,408 1,408 1,397 1,398 83,700
2024/03/25 1,410 1,418 1,407 1,407 57,000
2024/03/22 1,406 1,410 1,397 1,410 41,200
2024/03/21 1,417 1,423 1,406 1,406 29,500
2024/03/19 1,422 1,423 1,409 1,410 26,500
2024/03/18 1,430 1,432 1,416 1,418 28,900
2024/03/15 1,425 1,430 1,423 1,430 14,300
2024/03/14 1,420 1,430 1,419 1,430 12,100
2024/03/13 1,434 1,435 1,415 1,420 12,600
2024/03/12 1,415 1,431 1,413 1,431 16,700
2024/03/11 1,424 1,425 1,403 1,414 24,300
2024/03/08 1,431 1,438 1,425 1,425 17,200
2024/03/07 1,440 1,443 1,428 1,439 18,700
2024/03/06 1,423 1,439 1,423 1,431 11,800
2024/03/05 1,426 1,434 1,417 1,433 14,500
2024/03/04 1,443 1,443 1,415 1,416 28,400
2024/03/01 1,457 1,457 1,436 1,438 16,000
2024/02/29 1,439 1,456 1,438 1,456 14,800
2024/02/28 1,430 1,448 1,428 1,438 16,900
2024/02/27 1,434 1,438 1,425 1,430 10,400
2024/02/26 1,436 1,439 1,429 1,430 8,900
2024/02/22 1,437 1,443 1,425 1,432 11,400
2024/02/21 1,432 1,443 1,427 1,428 6,900
2024/02/20 1,444 1,448 1,435 1,439 8,800
2024/02/19 1,412 1,442 1,411 1,437 13,800
2024/02/16 1,402 1,420 1,402 1,412 11,900
2024/02/15 1,449 1,449 1,402 1,402 40,100
2024/02/14 1,456 1,465 1,442 1,448 23,700
2024/02/13 1,453 1,473 1,447 1,458 21,200
2024/02/09 1,485 1,485 1,442 1,460 45,200
2024/02/08 1,457 1,484 1,447 1,477 44,800
2024/02/07 1,449 1,457 1,447 1,457 10,100
2024/02/06 1,447 1,462 1,447 1,452 7,700
2024/02/05 1,450 1,456 1,442 1,447 16,000
2024/02/02 1,453 1,453 1,444 1,448 11,000
2024/02/01 1,454 1,454 1,442 1,442 10,400
2024/01/31 1,446 1,460 1,446 1,454 14,300
2024/01/30 1,455 1,463 1,453 1,454 54,100
2024/01/29 1,449 1,453 1,441 1,453 11,200
2024/01/26 1,457 1,457 1,441 1,441 11,300
2024/01/25 1,459 1,460 1,445 1,446 16,800
2024/01/24 1,442 1,455 1,438 1,450 12,700
2024/01/23 1,457 1,458 1,440 1,440 16,500
2024/01/22 1,457 1,458 1,445 1,452 11,600
2024/01/19 1,444 1,455 1,444 1,450 12,600
2024/01/18 1,451 1,451 1,436 1,444 7,100
2024/01/17 1,436 1,453 1,432 1,440 15,100
2024/01/16 1,431 1,432 1,424 1,425 15,100
2024/01/15 1,436 1,442 1,427 1,434 18,000
2024/01/12 1,450 1,450 1,425 1,426 27,900
2024/01/11 1,450 1,458 1,448 1,455 13,300
2024/01/10 1,460 1,465 1,455 1,456 25,000
2024/01/09 1,445 1,458 1,445 1,458 22,700
2024/01/05 1,437 1,442 1,428 1,442 13,300
2024/01/04 1,434 1,434 1,410 1,430 14,400
2023/12/29 1,423 1,434 1,419 1,431 11,200
2023/12/28 1,402 1,424 1,402 1,424 9,000
2023/12/27 1,403 1,407 1,393 1,406 18,700
2023/12/26 1,411 1,419 1,403 1,406 9,400
2023/12/25 1,424 1,433 1,409 1,415 10,900
2023/12/22 1,418 1,424 1,414 1,424 6,700
2023/12/21 1,412 1,420 1,412 1,418 6,500
2023/12/20 1,418 1,438 1,412 1,424 25,200
2023/12/19 1,413 1,420 1,408 1,418 10,600
2023/12/18 1,395 1,413 1,391 1,413 8,200
2023/12/15 1,419 1,419 1,395 1,402 18,100
2023/12/14 1,420 1,426 1,405 1,414 14,300
2023/12/13 1,408 1,419 1,405 1,413 14,700
2023/12/12 1,410 1,419 1,403 1,409 9,300
2023/12/11 1,397 1,420 1,394 1,417 14,500
2023/12/08 1,417 1,421 1,389 1,393 17,200
2023/12/07 1,401 1,423 1,401 1,420 18,500
2023/12/06 1,404 1,407 1,396 1,407 15,900
2023/12/05 1,409 1,419 1,404 1,405 22,300
2023/12/04 1,392 1,410 1,392 1,404 15,600
2023/12/01 1,387 1,395 1,380 1,392 10,100
2023/11/30 1,384 1,389 1,373 1,387 5,200
2023/11/29 1,371 1,385 1,371 1,373 4,400
2023/11/28 1,371 1,382 1,371 1,378 7,000
2023/11/27 1,390 1,390 1,371 1,371 8,400
2023/11/24 1,396 1,402 1,374 1,385 26,600
2023/11/22 1,381 1,396 1,381 1,394 9,000
2023/11/21 1,380 1,388 1,374 1,388 8,700
2023/11/20 1,393 1,402 1,378 1,381 12,200
2023/11/17 1,370 1,388 1,370 1,388 13,400
2023/11/16 1,399 1,399 1,368 1,377 13,500
2023/11/15 1,401 1,403 1,392 1,397 20,400
2023/11/14 1,402 1,413 1,392 1,401 18,700
2023/11/13 1,380 1,398 1,376 1,398 20,000
2023/11/10 1,369 1,388 1,343 1,388 26,700
2023/11/09 1,395 1,402 1,374 1,392 22,400
2023/11/08 1,422 1,422 1,383 1,391 13,000
2023/11/07 1,418 1,431 1,412 1,412 16,400
2023/11/06 1,421 1,431 1,412 1,417 26,600
2023/11/02 1,428 1,428 1,387 1,414 35,200
2023/11/01 1,422 1,431 1,410 1,422 20,500
2023/10/31 1,398 1,417 1,386 1,417 43,700
2023/10/30 1,413 1,417 1,387 1,390 74,100
2023/10/27 1,399 1,415 1,397 1,412 14,500
2023/10/26 1,412 1,414 1,386 1,400 21,200
2023/10/25 1,393 1,417 1,386 1,414 18,600
2023/10/24 1,370 1,393 1,354 1,380 25,200
2023/10/23 1,379 1,389 1,354 1,370 14,900
2023/10/20 1,370 1,385 1,370 1,371 14,000
2023/10/19 1,350 1,391 1,350 1,383 21,700
2023/10/18 1,342 1,381 1,335 1,375 44,700
2023/10/17 1,329 1,360 1,329 1,355 49,200
2023/10/16 1,363 1,363 1,321 1,329 35,300
2023/10/13 1,380 1,383 1,357 1,360 22,100
2023/10/12 1,391 1,391 1,372 1,381 16,700
2023/10/11 1,383 1,394 1,367 1,391 31,100
2023/10/10 1,402 1,408 1,371 1,374 25,400
2023/10/06 1,391 1,418 1,390 1,405 28,600
2023/10/05 1,356 1,391 1,356 1,391 29,100
2023/10/04 1,340 1,366 1,339 1,354 34,500
2023/10/03 1,377 1,385 1,344 1,367 35,400
2023/10/02 1,431 1,431 1,380 1,380 39,300
2023/09/29 1,417 1,459 1,408 1,431 52,800
2023/09/28 1,418 1,424 1,383 1,407 139,100
2023/09/27 1,462 1,472 1,407 1,448 340,700
2023/09/26 1,485 1,485 1,458 1,473 87,500
2023/09/25 1,485 1,487 1,468 1,482 61,300
2023/09/22 1,473 1,498 1,471 1,485 27,500
2023/09/21 1,470 1,494 1,465 1,476 31,000
2023/09/20 1,511 1,511 1,482 1,483 40,400
2023/09/19 1,524 1,527 1,499 1,516 36,700
2023/09/15 1,541 1,544 1,512 1,516 34,400
2023/09/14 1,531 1,535 1,520 1,535 16,500
2023/09/13 1,530 1,541 1,516 1,523 26,300
2023/09/12 1,540 1,551 1,530 1,535 22,700
2023/09/11 1,542 1,559 1,536 1,546 37,200
2023/09/08 1,520 1,540 1,515 1,533 28,700
2023/09/07 1,542 1,544 1,520 1,523 25,900
2023/09/06 1,566 1,568 1,543 1,554 24,700
2023/09/05 1,561 1,567 1,530 1,558 31,500
2023/09/04 1,526 1,558 1,524 1,552 24,700
2023/09/01 1,530 1,536 1,511 1,517 20,200
2023/08/31 1,509 1,541 1,497 1,527 30,700
2023/08/30 1,510 1,510 1,478 1,484 31,900
2023/08/29 1,463 1,512 1,463 1,512 31,500
2023/08/28 1,454 1,475 1,451 1,458 20,400
2023/08/25 1,436 1,449 1,425 1,445 15,200
2023/08/24 1,425 1,444 1,422 1,432 16,200
2023/08/23 1,415 1,430 1,410 1,425 7,900
2023/08/22 1,423 1,428 1,412 1,419 11,000
2023/08/21 1,392 1,429 1,392 1,422 14,200
2023/08/18 1,398 1,401 1,386 1,396 14,800
2023/08/17 1,442 1,442 1,400 1,407 18,000
2023/08/16 1,445 1,445 1,429 1,442 16,600
2023/08/15 1,422 1,445 1,410 1,445 37,300
2023/08/14 1,418 1,439 1,403 1,411 30,500
2023/08/10 1,414 1,419 1,378 1,410 57,700
2023/08/09 1,432 1,432 1,369 1,422 61,800
2023/08/08 1,400 1,440 1,397 1,439 41,200
2023/08/07 1,375 1,399 1,370 1,399 27,400
2023/08/04 1,355 1,379 1,353 1,378 15,200
2023/08/03 1,345 1,360 1,342 1,359 17,400
2023/08/02 1,380 1,380 1,355 1,358 16,000
2023/08/01 1,355 1,380 1,345 1,380 21,300
2023/07/31 1,348 1,355 1,342 1,353 14,900
2023/07/28 1,327 1,338 1,323 1,338 78,200
2023/07/27 1,331 1,342 1,327 1,342 11,400
2023/07/26 1,344 1,344 1,320 1,335 15,700
2023/07/25 1,335 1,343 1,333 1,343 12,700
2023/07/24 1,331 1,336 1,324 1,330 14,800
2023/07/21 1,324 1,332 1,313 1,327 11,800
2023/07/20 1,301 1,320 1,301 1,319 15,000
2023/07/19 1,298 1,311 1,298 1,301 6,800
2023/07/18 1,310 1,310 1,296 1,297 19,500
2023/07/14 1,318 1,321 1,288 1,311 17,900
2023/07/13 1,311 1,315 1,302 1,302 19,700
2023/07/12 1,307 1,333 1,307 1,321 18,200
2023/07/11 1,366 1,366 1,307 1,307 44,000
2023/07/10 1,353 1,366 1,343 1,355 26,600
2023/07/07 1,345 1,359 1,337 1,357 29,600
2023/07/06 1,329 1,348 1,325 1,340 21,800
2023/07/05 1,351 1,351 1,332 1,334 23,800
2023/07/04 1,330 1,352 1,322 1,351 21,400
2023/07/03 1,328 1,335 1,321 1,326 32,900
2023/06/30 1,330 1,330 1,304 1,316 28,500
2023/06/29 1,315 1,327 1,315 1,327 12,000
2023/06/28 1,306 1,327 1,301 1,322 26,500
2023/06/27 1,291 1,305 1,284 1,303 14,000
2023/06/26 1,290 1,295 1,276 1,289 12,300
2023/06/23 1,273 1,284 1,262 1,277 13,400
2023/06/22 1,278 1,289 1,272 1,272 13,100
2023/06/21 1,288 1,294 1,283 1,288 16,200
2023/06/20 1,273 1,290 1,271 1,290 12,300
2023/06/19 1,268 1,273 1,258 1,273 14,200
2023/06/16 1,272 1,274 1,261 1,270 17,800
2023/06/15 1,279 1,279 1,260 1,260 18,400
2023/06/14 1,253 1,278 1,252 1,278 15,100
2023/06/13 1,257 1,262 1,246 1,253 15,700
2023/06/12 1,244 1,252 1,231 1,248 17,300
2023/06/09 1,222 1,230 1,219 1,221 19,100
2023/06/08 1,232 1,233 1,212 1,213 30,700
2023/06/07 1,251 1,254 1,235 1,235 13,100
2023/06/06 1,250 1,253 1,236 1,242 12,800

このページの先頭へ