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
2020/12/30 1,163 1,173 1,146 1,160 38,500
2020/12/29 1,147 1,169 1,144 1,166 31,300
2020/12/28 1,159 1,176 1,137 1,140 83,600
2020/12/25 1,150 1,165 1,146 1,157 53,100
2020/12/24 1,151 1,161 1,143 1,148 45,600
2020/12/23 1,180 1,182 1,151 1,153 43,000
2020/12/22 1,184 1,184 1,164 1,174 41,100
2020/12/21 1,201 1,213 1,179 1,184 72,700
2020/12/18 1,216 1,219 1,203 1,203 76,700
2020/12/17 1,236 1,238 1,215 1,216 43,100
2020/12/16 1,240 1,243 1,234 1,237 21,100
2020/12/15 1,227 1,241 1,218 1,239 29,800
2020/12/14 1,223 1,237 1,217 1,223 45,600
2020/12/11 1,240 1,245 1,227 1,229 56,600
2020/12/10 1,245 1,255 1,245 1,255 19,900
2020/12/09 1,240 1,255 1,236 1,249 32,600
2020/12/08 1,247 1,259 1,236 1,240 44,700
2020/12/07 1,287 1,287 1,241 1,245 51,500
2020/12/04 1,268 1,290 1,263 1,283 62,700
2020/12/03 1,242 1,267 1,227 1,262 70,900
2020/12/02 1,248 1,264 1,241 1,245 47,300
2020/12/01 1,233 1,255 1,233 1,248 40,600
2020/11/30 1,280 1,280 1,227 1,231 60,300
2020/11/27 1,242 1,284 1,236 1,279 58,900
2020/11/26 1,239 1,248 1,232 1,239 31,100
2020/11/25 1,282 1,282 1,248 1,248 42,600
2020/11/24 1,288 1,300 1,266 1,267 36,300
2020/11/20 1,273 1,285 1,263 1,278 25,800
2020/11/19 1,300 1,301 1,265 1,286 57,100
2020/11/18 1,345 1,352 1,309 1,312 48,900
2020/11/17 1,327 1,368 1,321 1,365 47,400
2020/11/16 1,317 1,335 1,290 1,326 52,500
2020/11/13 1,322 1,326 1,284 1,304 56,800
2020/11/12 1,337 1,348 1,314 1,344 45,300
2020/11/11 1,349 1,358 1,315 1,355 64,300
2020/11/10 1,248 1,360 1,248 1,358 120,000
2020/11/09 1,260 1,260 1,203 1,218 44,200
2020/11/06 1,272 1,272 1,220 1,235 53,900
2020/11/05 1,268 1,283 1,234 1,278 43,400
2020/11/04 1,259 1,269 1,236 1,256 37,900
2020/11/02 1,232 1,275 1,232 1,259 36,200
2020/10/30 1,270 1,283 1,222 1,232 48,800
2020/10/29 1,267 1,290 1,261 1,270 18,400
2020/10/28 1,323 1,323 1,275 1,281 23,200
2020/10/27 1,314 1,329 1,290 1,329 28,500
2020/10/26 1,328 1,354 1,305 1,317 40,300
2020/10/23 1,314 1,345 1,300 1,333 32,600
2020/10/22 1,306 1,313 1,286 1,302 20,400
2020/10/21 1,282 1,320 1,282 1,313 25,400
2020/10/20 1,273 1,299 1,273 1,286 20,300
2020/10/19 1,273 1,299 1,260 1,292 33,700
2020/10/16 1,323 1,324 1,253 1,258 59,700
2020/10/15 1,340 1,340 1,312 1,315 30,700
2020/10/14 1,363 1,363 1,337 1,348 22,700
2020/10/13 1,359 1,368 1,325 1,363 33,000
2020/10/12 1,345 1,365 1,345 1,356 23,300
2020/10/09 1,351 1,362 1,334 1,357 37,600
2020/10/08 1,383 1,390 1,353 1,353 44,500
2020/10/07 1,365 1,393 1,341 1,385 40,500
2020/10/06 1,383 1,395 1,353 1,366 46,200
2020/10/05 1,332 1,405 1,332 1,399 53,600
2020/10/02 1,376 1,395 1,306 1,319 66,000
2020/09/30 1,385 1,416 1,363 1,373 66,300
2020/09/29 1,380 1,388 1,358 1,386 173,400
2020/09/28 1,373 1,391 1,370 1,390 268,400
2020/09/25 1,376 1,412 1,360 1,371 79,900
2020/09/24 1,430 1,436 1,365 1,369 76,700
2020/09/23 1,480 1,480 1,432 1,432 66,200
2020/09/18 1,491 1,503 1,472 1,479 43,700
2020/09/17 1,459 1,492 1,458 1,487 62,100
2020/09/16 1,473 1,478 1,453 1,460 47,400
2020/09/15 1,480 1,480 1,444 1,463 36,200
2020/09/14 1,450 1,485 1,443 1,474 50,900
2020/09/11 1,515 1,521 1,452 1,452 94,300
2020/09/10 1,514 1,533 1,502 1,516 40,100
2020/09/09 1,510 1,574 1,502 1,505 72,300
2020/09/08 1,425 1,543 1,425 1,540 105,600
2020/09/07 1,380 1,425 1,373 1,425 54,900
2020/09/04 1,362 1,398 1,355 1,380 66,300
2020/09/03 1,421 1,423 1,389 1,392 43,100
2020/09/02 1,438 1,438 1,381 1,403 58,400
2020/09/01 1,420 1,436 1,394 1,433 49,700
2020/08/31 1,400 1,464 1,396 1,425 77,700
2020/08/28 1,391 1,439 1,355 1,379 70,300
2020/08/27 1,450 1,450 1,392 1,396 64,700
2020/08/26 1,390 1,442 1,364 1,440 55,500
2020/08/25 1,350 1,392 1,346 1,392 67,000
2020/08/24 1,339 1,363 1,311 1,343 34,900
2020/08/21 1,298 1,344 1,298 1,344 52,500
2020/08/20 1,309 1,328 1,290 1,305 41,400
2020/08/19 1,260 1,331 1,247 1,324 56,100
2020/08/18 1,240 1,264 1,223 1,257 29,400
2020/08/17 1,320 1,341 1,248 1,248 51,000
2020/08/14 1,333 1,386 1,290 1,322 90,500
2020/08/13 1,366 1,375 1,315 1,333 60,600
2020/08/12 1,299 1,341 1,260 1,336 59,800
2020/08/11 1,206 1,297 1,206 1,284 91,500
2020/08/07 1,150 1,206 1,148 1,197 60,400
2020/08/06 1,185 1,188 1,151 1,161 34,200
2020/08/05 1,185 1,196 1,136 1,188 65,800
2020/08/04 1,135 1,192 1,125 1,170 86,100
2020/08/03 1,095 1,140 1,093 1,111 93,200
2020/07/31 1,126 1,160 1,096 1,099 142,500
2020/07/30 1,255 1,265 1,156 1,162 127,800
2020/07/29 1,298 1,299 1,260 1,266 51,300
2020/07/28 1,356 1,380 1,310 1,317 33,600
2020/07/27 1,292 1,355 1,284 1,346 48,100
2020/07/22 1,318 1,322 1,292 1,292 30,800
2020/07/21 1,308 1,309 1,285 1,309 21,800
2020/07/20 1,329 1,351 1,272 1,305 42,800
2020/07/17 1,330 1,363 1,296 1,323 86,800
2020/07/16 1,302 1,327 1,300 1,325 56,200
2020/07/15 1,259 1,306 1,259 1,288 90,000
2020/07/14 1,239 1,251 1,221 1,231 62,500
2020/07/13 1,210 1,278 1,210 1,269 114,600
2020/07/10 1,241 1,252 1,202 1,206 193,000
2020/07/09 1,265 1,288 1,241 1,260 60,100
2020/07/08 1,300 1,300 1,264 1,266 55,700
2020/07/07 1,328 1,332 1,284 1,296 70,600
2020/07/06 1,310 1,349 1,302 1,330 80,600
2020/07/03 1,345 1,382 1,295 1,322 114,800
2020/07/02 1,370 1,392 1,344 1,347 88,300
2020/07/01 1,444 1,444 1,366 1,373 74,900
2020/06/30 1,483 1,540 1,450 1,454 52,400
2020/06/29 1,502 1,507 1,447 1,464 82,700
2020/06/26 1,490 1,561 1,482 1,542 67,500
2020/06/25 1,518 1,527 1,465 1,480 77,500
2020/06/24 1,597 1,604 1,548 1,550 69,800
2020/06/23 1,600 1,633 1,574 1,583 54,200
2020/06/22 1,615 1,635 1,596 1,599 34,600
2020/06/19 1,633 1,642 1,615 1,635 34,300
2020/06/18 1,658 1,658 1,622 1,629 22,900
2020/06/17 1,706 1,706 1,651 1,668 21,400
2020/06/16 1,654 1,707 1,654 1,706 45,500
2020/06/15 1,720 1,720 1,619 1,634 44,700
2020/06/12 1,600 1,729 1,599 1,720 50,800
2020/06/11 1,792 1,810 1,676 1,680 72,000
2020/06/10 1,890 1,890 1,830 1,833 20,300
2020/06/09 1,875 1,898 1,867 1,890 17,400
2020/06/08 1,887 1,900 1,865 1,871 34,800
2020/06/05 1,897 1,897 1,856 1,867 25,200
2020/06/04 1,865 1,900 1,860 1,900 34,600
2020/06/03 1,838 1,850 1,831 1,850 28,400
2020/06/02 1,798 1,839 1,790 1,836 24,200
2020/06/01 1,828 1,828 1,783 1,798 18,300
2020/05/29 1,795 1,828 1,795 1,805 23,200
2020/05/28 1,806 1,825 1,786 1,819 32,300
2020/05/27 1,844 1,844 1,791 1,803 30,800
2020/05/26 1,800 1,848 1,800 1,844 52,400
2020/05/25 1,719 1,791 1,719 1,783 25,700
2020/05/22 1,739 1,739 1,695 1,719 11,300
2020/05/21 1,722 1,730 1,706 1,723 13,500
2020/05/20 1,690 1,728 1,681 1,722 17,800
2020/05/19 1,660 1,732 1,655 1,702 42,900
2020/05/18 1,619 1,680 1,619 1,646 94,400
2020/05/15 1,792 1,815 1,732 1,768 34,700
2020/05/14 1,836 1,836 1,781 1,781 19,300
2020/05/13 1,794 1,834 1,752 1,829 36,000
2020/05/12 1,844 1,847 1,814 1,820 27,900
2020/05/11 1,784 1,843 1,744 1,837 52,500
2020/05/08 1,635 1,735 1,635 1,717 49,500
2020/05/07 1,650 1,655 1,602 1,629 24,800
2020/05/01 1,634 1,654 1,611 1,643 35,100
2020/04/30 1,640 1,675 1,626 1,635 44,500
2020/04/28 1,575 1,615 1,548 1,615 29,800
2020/04/27 1,540 1,573 1,534 1,568 29,100
2020/04/24 1,538 1,538 1,505 1,519 19,300
2020/04/23 1,505 1,538 1,499 1,538 21,100
2020/04/22 1,518 1,520 1,486 1,491 29,000
2020/04/21 1,570 1,570 1,507 1,523 28,400
2020/04/20 1,548 1,580 1,538 1,568 22,200
2020/04/17 1,535 1,578 1,517 1,546 32,600
2020/04/16 1,465 1,536 1,465 1,527 40,600
2020/04/15 1,468 1,494 1,445 1,481 39,700
2020/04/14 1,431 1,464 1,400 1,458 53,200
2020/04/13 1,444 1,463 1,403 1,443 61,100
2020/04/10 1,524 1,524 1,431 1,484 59,100
2020/04/09 1,514 1,571 1,460 1,527 86,400
2020/04/08 1,380 1,565 1,337 1,547 131,000
2020/04/07 1,380 1,454 1,318 1,375 122,900
2020/04/06 1,199 1,390 1,186 1,328 171,000
2020/04/03 1,383 1,415 1,263 1,289 123,700
2020/04/02 1,472 1,493 1,412 1,415 72,400
2020/04/01 1,608 1,610 1,502 1,512 70,800
2020/03/31 1,671 1,688 1,628 1,633 59,500
2020/03/30 1,611 1,743 1,611 1,671 137,900
2020/03/27 1,864 1,882 1,771 1,821 157,900
2020/03/26 1,821 1,858 1,805 1,841 76,400
2020/03/25 1,906 1,906 1,820 1,878 49,100
2020/03/24 1,853 1,880 1,794 1,826 42,700
2020/03/23 1,768 1,819 1,709 1,806 101,700
2020/03/19 1,646 1,759 1,611 1,759 54,900
2020/03/18 1,600 1,669 1,590 1,606 50,700
2020/03/17 1,437 1,580 1,414 1,574 87,900
2020/03/16 1,510 1,545 1,485 1,487 56,300
2020/03/13 1,494 1,544 1,437 1,485 83,200
2020/03/12 1,689 1,718 1,635 1,642 54,000
2020/03/11 1,779 1,813 1,717 1,729 50,900
2020/03/10 1,636 1,777 1,611 1,763 70,800
2020/03/09 1,763 1,791 1,706 1,730 90,400
2020/03/06 1,885 1,888 1,830 1,843 51,200
2020/03/05 1,935 1,935 1,896 1,908 31,600
2020/03/04 1,880 1,917 1,880 1,898 30,200
2020/03/03 2,004 2,023 1,913 1,915 46,900
2020/03/02 1,868 1,999 1,857 1,971 60,100
2020/02/28 1,901 1,978 1,890 1,897 84,100
2020/02/27 2,077 2,082 2,033 2,039 48,800
2020/02/26 2,087 2,087 2,062 2,085 42,500
2020/02/25 2,106 2,137 2,090 2,106 47,800
2020/02/21 2,219 2,232 2,204 2,206 22,000
2020/02/20 2,248 2,258 2,225 2,225 12,800
2020/02/19 2,204 2,242 2,204 2,237 20,200
2020/02/18 2,254 2,254 2,205 2,206 31,100
2020/02/17 2,300 2,305 2,260 2,263 46,200
2020/02/14 2,305 2,310 2,297 2,310 39,400
2020/02/13 2,299 2,310 2,293 2,310 16,800
2020/02/12 2,325 2,325 2,306 2,312 14,200
2020/02/10 2,340 2,343 2,325 2,325 23,800
2020/02/07 2,313 2,359 2,313 2,352 60,500
2020/02/06 2,344 2,368 2,334 2,336 35,300
2020/02/05 2,340 2,359 2,338 2,356 32,900
2020/02/04 2,301 2,339 2,300 2,337 22,400
2020/02/03 2,293 2,330 2,293 2,311 57,700
2020/01/31 2,293 2,325 2,293 2,320 29,000
2020/01/30 2,300 2,302 2,277 2,293 21,700
2020/01/29 2,300 2,307 2,295 2,300 19,100
2020/01/28 2,304 2,305 2,293 2,295 25,600
2020/01/27 2,315 2,324 2,307 2,310 19,700
2020/01/24 2,340 2,340 2,323 2,325 18,800
2020/01/23 2,340 2,346 2,335 2,335 12,100
2020/01/22 2,341 2,355 2,341 2,342 8,800
2020/01/21 2,360 2,362 2,345 2,345 19,900
2020/01/20 2,347 2,359 2,347 2,357 9,900
2020/01/17 2,352 2,355 2,340 2,340 13,700
2020/01/16 2,357 2,357 2,333 2,338 9,400
2020/01/15 2,350 2,366 2,338 2,349 20,600
2020/01/14 2,337 2,347 2,330 2,345 17,900
2020/01/10 2,327 2,338 2,327 2,338 7,400
2020/01/09 2,335 2,338 2,326 2,326 9,800
2020/01/08 2,327 2,331 2,301 2,318 22,200
2020/01/07 2,316 2,341 2,316 2,335 19,800
2020/01/06 2,324 2,325 2,309 2,309 19,000

このページの先頭へ