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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,291 | 1,295 | 1,273 | 1,280 | 64,400 |
| 2024/04/25 | 1,302 | 1,306 | 1,293 | 1,294 | 9,800 |
| 2024/04/24 | 1,305 | 1,308 | 1,297 | 1,304 | 11,600 |
| 2024/04/23 | 1,292 | 1,305 | 1,292 | 1,305 | 8,400 |
| 2024/04/22 | 1,273 | 1,299 | 1,273 | 1,294 | 15,000 |
| 2024/04/19 | 1,293 | 1,293 | 1,264 | 1,272 | 31,200 |
| 2024/04/18 | 1,281 | 1,305 | 1,278 | 1,301 | 20,400 |
| 2024/04/17 | 1,297 | 1,298 | 1,275 | 1,281 | 30,200 |
| 2024/04/16 | 1,326 | 1,326 | 1,297 | 1,297 | 32,700 |
| 2024/04/15 | 1,339 | 1,339 | 1,325 | 1,329 | 26,800 |
| 2024/04/12 | 1,352 | 1,352 | 1,340 | 1,340 | 13,500 |
| 2024/04/11 | 1,360 | 1,360 | 1,347 | 1,347 | 14,000 |
| 2024/04/10 | 1,365 | 1,371 | 1,357 | 1,358 | 9,300 |
| 2024/04/09 | 1,360 | 1,378 | 1,350 | 1,371 | 18,300 |
| 2024/04/08 | 1,355 | 1,360 | 1,351 | 1,360 | 15,300 |
| 2024/04/05 | 1,345 | 1,365 | 1,341 | 1,353 | 10,100 |
| 2024/04/04 | 1,351 | 1,356 | 1,341 | 1,347 | 14,900 |
| 2024/04/03 | 1,338 | 1,360 | 1,336 | 1,353 | 9,400 |
| 2024/04/02 | 1,368 | 1,368 | 1,334 | 1,336 | 32,900 |
| 2024/04/01 | 1,384 | 1,385 | 1,367 | 1,372 | 16,200 |
| 2024/03/29 | 1,370 | 1,385 | 1,368 | 1,380 | 19,000 |
| 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 |