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 |
---|---|---|---|---|---|
2017/12/29 | 2,852 | 2,861 | 2,852 | 2,855 | 4,400 |
2017/12/28 | 2,858 | 2,866 | 2,851 | 2,851 | 6,200 |
2017/12/27 | 2,850 | 2,861 | 2,844 | 2,847 | 21,900 |
2017/12/26 | 2,851 | 2,860 | 2,830 | 2,855 | 29,200 |
2017/12/25 | 2,875 | 2,877 | 2,851 | 2,855 | 15,200 |
2017/12/22 | 2,868 | 2,876 | 2,865 | 2,872 | 16,400 |
2017/12/21 | 2,871 | 2,878 | 2,866 | 2,877 | 5,900 |
2017/12/20 | 2,877 | 2,880 | 2,866 | 2,871 | 7,800 |
2017/12/19 | 2,879 | 2,884 | 2,876 | 2,877 | 6,500 |
2017/12/18 | 2,876 | 2,886 | 2,876 | 2,879 | 9,400 |
2017/12/15 | 2,890 | 2,891 | 2,872 | 2,875 | 14,000 |
2017/12/14 | 2,885 | 2,897 | 2,885 | 2,890 | 11,200 |
2017/12/13 | 2,888 | 2,888 | 2,872 | 2,878 | 10,500 |
2017/12/12 | 2,870 | 2,885 | 2,867 | 2,883 | 15,000 |
2017/12/11 | 2,850 | 2,868 | 2,848 | 2,867 | 14,300 |
2017/12/08 | 2,827 | 2,855 | 2,827 | 2,854 | 16,300 |
2017/12/07 | 2,838 | 2,859 | 2,838 | 2,844 | 13,600 |
2017/12/06 | 2,830 | 2,853 | 2,830 | 2,840 | 15,000 |
2017/12/05 | 2,832 | 2,841 | 2,820 | 2,837 | 12,500 |
2017/12/04 | 2,835 | 2,838 | 2,827 | 2,832 | 13,000 |
2017/12/01 | 2,820 | 2,827 | 2,813 | 2,820 | 17,300 |
2017/11/30 | 2,827 | 2,833 | 2,817 | 2,821 | 16,900 |
2017/11/29 | 2,833 | 2,844 | 2,825 | 2,828 | 15,600 |
2017/11/28 | 2,852 | 2,855 | 2,832 | 2,837 | 9,200 |
2017/11/27 | 2,850 | 2,863 | 2,835 | 2,858 | 8,300 |
2017/11/24 | 2,825 | 2,843 | 2,823 | 2,838 | 9,300 |
2017/11/22 | 2,844 | 2,844 | 2,825 | 2,825 | 8,800 |
2017/11/21 | 2,829 | 2,844 | 2,829 | 2,839 | 5,600 |
2017/11/20 | 2,829 | 2,856 | 2,829 | 2,832 | 9,200 |
2017/11/17 | 2,844 | 2,860 | 2,826 | 2,829 | 10,600 |
2017/11/16 | 2,830 | 2,873 | 2,830 | 2,851 | 11,600 |
2017/11/15 | 2,873 | 2,873 | 2,825 | 2,832 | 20,600 |
2017/11/14 | 2,885 | 2,889 | 2,865 | 2,870 | 14,400 |
2017/11/13 | 2,875 | 2,889 | 2,852 | 2,887 | 7,300 |
2017/11/10 | 2,845 | 2,890 | 2,845 | 2,878 | 14,200 |
2017/11/09 | 2,869 | 2,887 | 2,847 | 2,861 | 17,200 |
2017/11/08 | 2,861 | 2,879 | 2,860 | 2,869 | 10,400 |
2017/11/07 | 2,863 | 2,882 | 2,860 | 2,879 | 10,200 |
2017/11/06 | 2,864 | 2,872 | 2,860 | 2,866 | 14,400 |
2017/11/02 | 2,862 | 2,865 | 2,854 | 2,865 | 7,300 |
2017/11/01 | 2,850 | 2,865 | 2,837 | 2,862 | 14,700 |
2017/10/31 | 2,843 | 2,848 | 2,835 | 2,848 | 7,700 |
2017/10/30 | 2,850 | 2,850 | 2,831 | 2,848 | 21,000 |
2017/10/27 | 2,850 | 2,860 | 2,838 | 2,860 | 6,800 |
2017/10/26 | 2,837 | 2,847 | 2,835 | 2,838 | 4,700 |
2017/10/25 | 2,867 | 2,867 | 2,835 | 2,847 | 8,700 |
2017/10/24 | 2,832 | 2,867 | 2,832 | 2,867 | 20,400 |
2017/10/23 | 2,812 | 2,849 | 2,812 | 2,849 | 13,500 |
2017/10/20 | 2,812 | 2,820 | 2,801 | 2,812 | 18,100 |
2017/10/19 | 2,840 | 2,844 | 2,813 | 2,818 | 20,300 |
2017/10/18 | 2,861 | 2,871 | 2,842 | 2,844 | 15,300 |
2017/10/17 | 2,870 | 2,870 | 2,861 | 2,867 | 5,000 |
2017/10/16 | 2,880 | 2,880 | 2,860 | 2,864 | 14,100 |
2017/10/13 | 2,856 | 2,895 | 2,856 | 2,887 | 21,700 |
2017/10/12 | 2,872 | 2,872 | 2,852 | 2,856 | 10,700 |
2017/10/11 | 2,870 | 2,873 | 2,862 | 2,866 | 8,700 |
2017/10/10 | 2,854 | 2,889 | 2,854 | 2,864 | 18,200 |
2017/10/06 | 2,860 | 2,866 | 2,856 | 2,864 | 6,900 |
2017/10/05 | 2,866 | 2,870 | 2,855 | 2,860 | 8,000 |
2017/10/04 | 2,869 | 2,874 | 2,861 | 2,866 | 10,300 |
2017/10/03 | 2,865 | 2,865 | 2,855 | 2,860 | 6,100 |
2017/10/02 | 2,859 | 2,869 | 2,858 | 2,864 | 8,900 |
2017/09/29 | 2,859 | 2,868 | 2,853 | 2,858 | 8,600 |
2017/09/28 | 2,847 | 2,860 | 2,833 | 2,859 | 11,400 |
2017/09/27 | 2,830 | 2,857 | 2,815 | 2,850 | 80,400 |
2017/09/26 | 2,902 | 2,915 | 2,843 | 2,843 | 126,300 |
2017/09/25 | 2,892 | 2,918 | 2,892 | 2,910 | 34,300 |
2017/09/22 | 2,895 | 2,897 | 2,885 | 2,891 | 30,700 |
2017/09/21 | 2,907 | 2,912 | 2,891 | 2,894 | 24,100 |
2017/09/20 | 2,914 | 2,925 | 2,913 | 2,913 | 24,900 |
2017/09/19 | 2,910 | 2,925 | 2,905 | 2,913 | 31,200 |
2017/09/15 | 2,900 | 2,904 | 2,890 | 2,904 | 45,700 |
2017/09/14 | 2,900 | 2,915 | 2,900 | 2,909 | 20,300 |
2017/09/13 | 2,871 | 2,924 | 2,871 | 2,896 | 28,200 |
2017/09/12 | 2,927 | 2,938 | 2,917 | 2,918 | 39,400 |
2017/09/11 | 2,900 | 2,929 | 2,896 | 2,923 | 13,000 |
2017/09/08 | 2,900 | 2,909 | 2,874 | 2,900 | 12,400 |
2017/09/07 | 2,880 | 2,909 | 2,880 | 2,902 | 17,600 |
2017/09/06 | 2,850 | 2,880 | 2,840 | 2,877 | 16,700 |
2017/09/05 | 2,901 | 2,901 | 2,855 | 2,855 | 12,500 |
2017/09/04 | 2,924 | 2,924 | 2,885 | 2,891 | 11,400 |
2017/09/01 | 2,925 | 2,929 | 2,914 | 2,924 | 7,300 |
2017/08/31 | 2,919 | 2,929 | 2,914 | 2,923 | 8,400 |
2017/08/30 | 2,910 | 2,919 | 2,905 | 2,917 | 8,600 |
2017/08/29 | 2,871 | 2,910 | 2,871 | 2,910 | 16,900 |
2017/08/28 | 2,890 | 2,905 | 2,888 | 2,905 | 12,300 |
2017/08/25 | 2,900 | 2,900 | 2,886 | 2,888 | 5,500 |
2017/08/24 | 2,896 | 2,899 | 2,890 | 2,898 | 5,000 |
2017/08/23 | 2,900 | 2,900 | 2,881 | 2,897 | 10,200 |
2017/08/22 | 2,890 | 2,917 | 2,861 | 2,900 | 17,100 |
2017/08/21 | 2,870 | 2,881 | 2,867 | 2,881 | 8,200 |
2017/08/18 | 2,851 | 2,869 | 2,845 | 2,868 | 9,600 |
2017/08/17 | 2,859 | 2,864 | 2,850 | 2,863 | 8,000 |
2017/08/16 | 2,825 | 2,863 | 2,825 | 2,850 | 9,900 |
2017/08/15 | 2,815 | 2,838 | 2,815 | 2,829 | 9,700 |
2017/08/14 | 2,820 | 2,835 | 2,810 | 2,815 | 11,400 |
2017/08/10 | 2,818 | 2,838 | 2,815 | 2,830 | 8,400 |
2017/08/09 | 2,850 | 2,853 | 2,814 | 2,818 | 10,400 |
2017/08/08 | 2,850 | 2,852 | 2,842 | 2,850 | 9,600 |
2017/08/07 | 2,855 | 2,855 | 2,837 | 2,849 | 15,400 |
2017/08/04 | 2,835 | 2,850 | 2,835 | 2,843 | 20,300 |
2017/08/03 | 2,822 | 2,838 | 2,822 | 2,838 | 15,900 |
2017/08/02 | 2,829 | 2,829 | 2,817 | 2,822 | 3,000 |
2017/08/01 | 2,812 | 2,823 | 2,809 | 2,820 | 12,500 |
2017/07/31 | 2,830 | 2,830 | 2,812 | 2,812 | 7,500 |
2017/07/28 | 2,820 | 2,827 | 2,816 | 2,827 | 5,400 |
2017/07/27 | 2,818 | 2,830 | 2,808 | 2,816 | 19,800 |
2017/07/26 | 2,823 | 2,829 | 2,801 | 2,819 | 15,700 |
2017/07/25 | 2,830 | 2,830 | 2,819 | 2,823 | 13,100 |
2017/07/24 | 2,809 | 2,830 | 2,809 | 2,824 | 13,200 |
2017/07/21 | 2,807 | 2,820 | 2,807 | 2,814 | 3,900 |
2017/07/20 | 2,805 | 2,819 | 2,805 | 2,818 | 6,100 |
2017/07/19 | 2,804 | 2,820 | 2,802 | 2,811 | 6,700 |
2017/07/18 | 2,825 | 2,827 | 2,804 | 2,804 | 12,500 |
2017/07/14 | 2,806 | 2,814 | 2,797 | 2,811 | 5,400 |
2017/07/13 | 2,810 | 2,811 | 2,800 | 2,803 | 6,400 |
2017/07/12 | 2,808 | 2,816 | 2,808 | 2,815 | 5,800 |
2017/07/11 | 2,814 | 2,820 | 2,800 | 2,816 | 7,500 |
2017/07/10 | 2,808 | 2,814 | 2,783 | 2,803 | 7,300 |
2017/07/07 | 2,786 | 2,813 | 2,777 | 2,802 | 16,000 |
2017/07/06 | 2,791 | 2,798 | 2,782 | 2,785 | 6,400 |
2017/07/05 | 2,786 | 2,797 | 2,769 | 2,796 | 12,000 |
2017/07/04 | 2,815 | 2,815 | 2,774 | 2,782 | 9,400 |
2017/07/03 | 2,816 | 2,816 | 2,788 | 2,790 | 9,900 |
2017/06/30 | 2,790 | 2,794 | 2,773 | 2,777 | 12,200 |
2017/06/29 | 2,789 | 2,811 | 2,776 | 2,802 | 17,200 |
2017/06/28 | 2,780 | 2,785 | 2,770 | 2,771 | 30,800 |
2017/06/27 | 2,810 | 2,814 | 2,779 | 2,781 | 56,400 |
2017/06/26 | 2,814 | 2,827 | 2,810 | 2,810 | 21,400 |
2017/06/23 | 2,816 | 2,820 | 2,812 | 2,813 | 11,600 |
2017/06/22 | 2,812 | 2,823 | 2,809 | 2,815 | 10,900 |
2017/06/21 | 2,810 | 2,827 | 2,807 | 2,810 | 10,500 |
2017/06/20 | 2,811 | 2,828 | 2,811 | 2,818 | 13,400 |
2017/06/19 | 2,828 | 2,839 | 2,812 | 2,812 | 14,100 |
2017/06/16 | 2,830 | 2,835 | 2,820 | 2,831 | 14,300 |
2017/06/15 | 2,845 | 2,847 | 2,821 | 2,828 | 16,900 |
2017/06/14 | 2,825 | 2,845 | 2,823 | 2,833 | 16,500 |
2017/06/13 | 2,806 | 2,820 | 2,801 | 2,816 | 9,100 |
2017/06/12 | 2,809 | 2,810 | 2,788 | 2,797 | 8,500 |
2017/06/09 | 2,776 | 2,796 | 2,772 | 2,794 | 10,200 |
2017/06/08 | 2,804 | 2,807 | 2,773 | 2,790 | 10,000 |
2017/06/07 | 2,762 | 2,795 | 2,762 | 2,795 | 7,000 |
2017/06/06 | 2,772 | 2,784 | 2,765 | 2,772 | 8,100 |
2017/06/05 | 2,775 | 2,786 | 2,764 | 2,772 | 11,400 |
2017/06/02 | 2,750 | 2,778 | 2,743 | 2,775 | 17,200 |
2017/06/01 | 2,725 | 2,757 | 2,725 | 2,746 | 11,100 |
2017/05/31 | 2,740 | 2,744 | 2,723 | 2,723 | 12,000 |
2017/05/30 | 2,745 | 2,752 | 2,740 | 2,743 | 8,600 |
2017/05/29 | 2,746 | 2,756 | 2,746 | 2,747 | 4,600 |
2017/05/26 | 2,761 | 2,763 | 2,745 | 2,747 | 17,800 |
2017/05/25 | 2,775 | 2,785 | 2,766 | 2,766 | 11,500 |
2017/05/24 | 2,774 | 2,784 | 2,773 | 2,784 | 9,900 |
2017/05/23 | 2,764 | 2,786 | 2,758 | 2,777 | 12,000 |
2017/05/22 | 2,744 | 2,757 | 2,743 | 2,751 | 10,900 |
2017/05/19 | 2,729 | 2,746 | 2,722 | 2,744 | 13,000 |
2017/05/18 | 2,735 | 2,740 | 2,722 | 2,729 | 14,400 |
2017/05/17 | 2,770 | 2,770 | 2,724 | 2,745 | 22,100 |
2017/05/16 | 2,829 | 2,829 | 2,770 | 2,775 | 17,100 |
2017/05/15 | 2,795 | 2,796 | 2,780 | 2,789 | 10,200 |
2017/05/12 | 2,835 | 2,835 | 2,794 | 2,795 | 13,800 |
2017/05/11 | 2,824 | 2,825 | 2,811 | 2,820 | 14,700 |
2017/05/10 | 2,860 | 2,862 | 2,799 | 2,817 | 44,500 |
2017/05/09 | 2,881 | 2,888 | 2,881 | 2,886 | 13,400 |
2017/05/08 | 2,858 | 2,885 | 2,858 | 2,879 | 25,600 |
2017/05/02 | 2,845 | 2,859 | 2,840 | 2,844 | 14,200 |
2017/05/01 | 2,820 | 2,841 | 2,820 | 2,836 | 5,800 |
2017/04/28 | 2,847 | 2,847 | 2,813 | 2,820 | 7,400 |
2017/04/27 | 2,835 | 2,860 | 2,835 | 2,837 | 14,500 |
2017/04/26 | 2,823 | 2,847 | 2,806 | 2,834 | 26,600 |
2017/04/25 | 2,799 | 2,828 | 2,793 | 2,813 | 20,100 |
2017/04/24 | 2,798 | 2,802 | 2,765 | 2,796 | 10,500 |
2017/04/21 | 2,777 | 2,790 | 2,766 | 2,770 | 14,700 |
2017/04/20 | 2,779 | 2,797 | 2,777 | 2,786 | 11,800 |
2017/04/19 | 2,760 | 2,797 | 2,760 | 2,774 | 15,900 |
2017/04/18 | 2,750 | 2,759 | 2,733 | 2,750 | 10,600 |
2017/04/17 | 2,699 | 2,738 | 2,699 | 2,736 | 11,200 |
2017/04/14 | 2,708 | 2,713 | 2,685 | 2,693 | 6,700 |
2017/04/13 | 2,684 | 2,718 | 2,684 | 2,708 | 12,200 |
2017/04/12 | 2,713 | 2,713 | 2,682 | 2,691 | 12,000 |
2017/04/11 | 2,700 | 2,728 | 2,697 | 2,716 | 10,300 |
2017/04/10 | 2,704 | 2,720 | 2,693 | 2,705 | 7,100 |
2017/04/07 | 2,683 | 2,718 | 2,683 | 2,707 | 10,700 |
2017/04/06 | 2,706 | 2,709 | 2,679 | 2,679 | 18,000 |
2017/04/05 | 2,708 | 2,717 | 2,708 | 2,711 | 15,000 |
2017/04/04 | 2,731 | 2,733 | 2,700 | 2,707 | 15,500 |
2017/04/03 | 2,730 | 2,744 | 2,710 | 2,731 | 16,900 |
2017/03/31 | 2,730 | 2,764 | 2,704 | 2,704 | 25,900 |
2017/03/30 | 2,765 | 2,770 | 2,711 | 2,723 | 36,700 |
2017/03/29 | 2,800 | 2,802 | 2,770 | 2,774 | 76,900 |
2017/03/28 | 2,800 | 2,822 | 2,800 | 2,812 | 62,900 |
2017/03/27 | 2,821 | 2,821 | 2,792 | 2,801 | 51,300 |
2017/03/24 | 2,837 | 2,840 | 2,825 | 2,830 | 22,000 |
2017/03/23 | 2,820 | 2,832 | 2,817 | 2,828 | 27,400 |
2017/03/22 | 2,830 | 2,839 | 2,821 | 2,823 | 31,800 |
2017/03/21 | 2,842 | 2,867 | 2,838 | 2,845 | 16,700 |
2017/03/17 | 2,828 | 2,860 | 2,826 | 2,857 | 29,700 |
2017/03/16 | 2,835 | 2,849 | 2,820 | 2,838 | 25,900 |
2017/03/15 | 2,856 | 2,856 | 2,834 | 2,844 | 20,500 |
2017/03/14 | 2,864 | 2,864 | 2,830 | 2,846 | 23,700 |
2017/03/13 | 2,871 | 2,878 | 2,857 | 2,864 | 12,100 |
2017/03/10 | 2,881 | 2,881 | 2,849 | 2,871 | 22,600 |
2017/03/09 | 2,851 | 2,857 | 2,849 | 2,853 | 28,500 |
2017/03/08 | 2,872 | 2,888 | 2,853 | 2,853 | 24,500 |
2017/03/07 | 2,885 | 2,894 | 2,876 | 2,879 | 22,300 |
2017/03/06 | 2,912 | 2,912 | 2,885 | 2,892 | 21,000 |
2017/03/03 | 2,885 | 2,917 | 2,885 | 2,910 | 20,800 |
2017/03/02 | 2,888 | 2,903 | 2,882 | 2,900 | 25,200 |
2017/03/01 | 2,870 | 2,887 | 2,860 | 2,876 | 12,300 |
2017/02/28 | 2,860 | 2,881 | 2,860 | 2,869 | 14,600 |
2017/02/27 | 2,865 | 2,890 | 2,857 | 2,858 | 13,900 |
2017/02/24 | 2,860 | 2,876 | 2,856 | 2,864 | 11,700 |
2017/02/23 | 2,871 | 2,883 | 2,862 | 2,870 | 11,400 |
2017/02/22 | 2,871 | 2,877 | 2,866 | 2,871 | 12,000 |
2017/02/21 | 2,870 | 2,875 | 2,854 | 2,869 | 10,900 |
2017/02/20 | 2,839 | 2,868 | 2,839 | 2,859 | 20,100 |
2017/02/17 | 2,841 | 2,858 | 2,828 | 2,837 | 10,000 |
2017/02/16 | 2,833 | 2,862 | 2,827 | 2,831 | 10,100 |
2017/02/15 | 2,830 | 2,843 | 2,830 | 2,835 | 9,600 |
2017/02/14 | 2,840 | 2,851 | 2,823 | 2,826 | 14,600 |
2017/02/13 | 2,829 | 2,847 | 2,829 | 2,839 | 11,700 |
2017/02/10 | 2,817 | 2,860 | 2,817 | 2,824 | 28,100 |
2017/02/09 | 2,816 | 2,836 | 2,815 | 2,815 | 7,400 |
2017/02/08 | 2,813 | 2,834 | 2,811 | 2,816 | 11,200 |
2017/02/07 | 2,828 | 2,848 | 2,812 | 2,813 | 14,200 |
2017/02/06 | 2,873 | 2,873 | 2,815 | 2,828 | 13,200 |
2017/02/03 | 2,831 | 2,853 | 2,807 | 2,823 | 11,400 |
2017/02/02 | 2,815 | 2,838 | 2,815 | 2,823 | 7,700 |
2017/02/01 | 2,812 | 2,821 | 2,808 | 2,819 | 7,100 |
2017/01/31 | 2,811 | 2,835 | 2,804 | 2,808 | 12,600 |
2017/01/30 | 2,823 | 2,832 | 2,804 | 2,824 | 16,000 |
2017/01/27 | 2,846 | 2,846 | 2,821 | 2,824 | 13,200 |
2017/01/26 | 2,835 | 2,846 | 2,821 | 2,837 | 9,400 |
2017/01/25 | 2,816 | 2,831 | 2,806 | 2,817 | 6,800 |
2017/01/24 | 2,810 | 2,828 | 2,803 | 2,803 | 12,200 |
2017/01/23 | 2,828 | 2,829 | 2,802 | 2,811 | 12,200 |
2017/01/20 | 2,830 | 2,850 | 2,819 | 2,828 | 10,800 |
2017/01/19 | 2,828 | 2,851 | 2,828 | 2,842 | 9,600 |
2017/01/18 | 2,822 | 2,840 | 2,805 | 2,815 | 24,000 |
2017/01/17 | 2,875 | 2,881 | 2,848 | 2,860 | 16,900 |
2017/01/16 | 2,878 | 2,900 | 2,874 | 2,877 | 17,100 |
2017/01/13 | 2,860 | 2,893 | 2,856 | 2,878 | 15,600 |
2017/01/12 | 2,881 | 2,889 | 2,857 | 2,870 | 24,000 |
2017/01/11 | 2,905 | 2,905 | 2,888 | 2,890 | 11,300 |
2017/01/10 | 2,920 | 2,927 | 2,894 | 2,902 | 16,600 |
2017/01/06 | 2,885 | 2,919 | 2,881 | 2,913 | 16,100 |
2017/01/05 | 2,889 | 2,913 | 2,887 | 2,894 | 21,300 |
2017/01/04 | 2,865 | 2,890 | 2,865 | 2,872 | 28,600 |