千代田化工建設(6366)の株価時系列情報
千代田化工建設(6366)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 |
|---|---|---|---|---|---|
| 2024/05/07 | 430 | 433 | 427 | 432 | 1,202,100 |
| 2024/05/02 | 430 | 431 | 423 | 428 | 1,637,000 |
| 2024/05/01 | 434 | 437 | 427 | 428 | 1,176,700 |
| 2024/04/30 | 437 | 447 | 435 | 437 | 1,496,300 |
| 2024/04/26 | 430 | 435 | 426 | 434 | 965,700 |
| 2024/04/25 | 435 | 440 | 432 | 432 | 1,203,600 |
| 2024/04/24 | 445 | 452 | 441 | 443 | 1,547,200 |
| 2024/04/23 | 445 | 446 | 437 | 440 | 1,110,600 |
| 2024/04/22 | 439 | 445 | 433 | 438 | 1,719,100 |
| 2024/04/19 | 438 | 443 | 426 | 438 | 2,363,600 |
| 2024/04/18 | 436 | 448 | 430 | 445 | 1,928,300 |
| 2024/04/17 | 447 | 452 | 434 | 440 | 2,453,000 |
| 2024/04/16 | 448 | 455 | 441 | 445 | 2,865,500 |
| 2024/04/15 | 455 | 472 | 450 | 453 | 4,508,600 |
| 2024/04/12 | 469 | 472 | 450 | 462 | 5,416,400 |
| 2024/04/11 | 443 | 468 | 435 | 465 | 6,233,000 |
| 2024/04/10 | 425 | 452 | 424 | 441 | 5,349,700 |
| 2024/04/09 | 395 | 434 | 394 | 433 | 6,485,900 |
| 2024/04/08 | 389 | 398 | 388 | 391 | 1,621,600 |
| 2024/04/05 | 382 | 394 | 380 | 387 | 1,820,400 |
| 2024/04/04 | 388 | 389 | 382 | 383 | 1,003,100 |
| 2024/04/03 | 381 | 389 | 378 | 385 | 867,900 |
| 2024/04/02 | 393 | 393 | 383 | 385 | 1,696,700 |
| 2024/04/01 | 404 | 404 | 391 | 395 | 1,895,500 |
| 2024/03/29 | 403 | 408 | 402 | 404 | 1,047,500 |
| 2024/03/28 | 401 | 406 | 398 | 401 | 1,683,500 |
| 2024/03/27 | 397 | 401 | 395 | 396 | 797,200 |
| 2024/03/26 | 400 | 402 | 397 | 398 | 677,000 |
| 2024/03/25 | 401 | 405 | 398 | 400 | 1,430,400 |
| 2024/03/22 | 402 | 408 | 397 | 400 | 2,511,700 |
| 2024/03/21 | 396 | 402 | 391 | 399 | 2,219,500 |
| 2024/03/19 | 393 | 398 | 389 | 395 | 1,563,600 |
| 2024/03/18 | 393 | 400 | 390 | 392 | 1,634,400 |
| 2024/03/15 | 387 | 390 | 384 | 388 | 1,224,500 |
| 2024/03/14 | 380 | 395 | 378 | 391 | 2,239,200 |
| 2024/03/13 | 383 | 383 | 376 | 376 | 1,105,400 |
| 2024/03/12 | 375 | 380 | 368 | 377 | 1,140,300 |
| 2024/03/11 | 379 | 383 | 372 | 376 | 1,590,300 |
| 2024/03/08 | 377 | 385 | 376 | 383 | 1,135,900 |
| 2024/03/07 | 385 | 389 | 375 | 378 | 2,145,600 |
| 2024/03/06 | 380 | 392 | 378 | 387 | 1,349,100 |
| 2024/03/05 | 384 | 388 | 378 | 384 | 1,525,500 |
| 2024/03/04 | 395 | 396 | 384 | 386 | 1,607,900 |
| 2024/03/01 | 398 | 405 | 392 | 392 | 1,689,700 |
| 2024/02/29 | 395 | 397 | 391 | 397 | 1,979,900 |
| 2024/02/28 | 396 | 407 | 393 | 401 | 2,514,000 |
| 2024/02/27 | 389 | 400 | 387 | 397 | 3,436,100 |
| 2024/02/26 | 370 | 395 | 370 | 389 | 4,891,700 |
| 2024/02/22 | 364 | 368 | 362 | 367 | 1,002,600 |
| 2024/02/21 | 368 | 370 | 357 | 360 | 2,216,200 |
| 2024/02/20 | 375 | 379 | 371 | 375 | 1,596,000 |
| 2024/02/19 | 360 | 375 | 355 | 375 | 3,411,000 |
| 2024/02/16 | 345 | 356 | 345 | 356 | 1,948,600 |
| 2024/02/15 | 345 | 348 | 341 | 344 | 1,613,100 |
| 2024/02/14 | 351 | 355 | 346 | 347 | 1,288,300 |
| 2024/02/13 | 351 | 355 | 345 | 352 | 2,020,800 |
| 2024/02/09 | 350 | 359 | 347 | 353 | 2,086,300 |
| 2024/02/08 | 351 | 352 | 344 | 348 | 1,859,600 |
| 2024/02/07 | 362 | 366 | 353 | 355 | 2,657,300 |
| 2024/02/06 | 360 | 376 | 356 | 361 | 8,148,000 |
| 2024/02/05 | 340 | 375 | 335 | 364 | 10,802,800 |
| 2024/02/02 | 339 | 340 | 335 | 337 | 923,800 |
| 2024/02/01 | 341 | 342 | 337 | 339 | 850,900 |
| 2024/01/31 | 339 | 344 | 339 | 340 | 1,373,100 |
| 2024/01/30 | 338 | 340 | 336 | 337 | 838,100 |
| 2024/01/29 | 336 | 338 | 334 | 337 | 633,700 |
| 2024/01/26 | 330 | 335 | 329 | 333 | 838,200 |
| 2024/01/25 | 331 | 331 | 327 | 329 | 1,421,900 |
| 2024/01/24 | 337 | 337 | 330 | 331 | 2,111,000 |
| 2024/01/23 | 342 | 345 | 336 | 339 | 1,595,400 |
| 2024/01/22 | 338 | 342 | 337 | 341 | 1,206,700 |
| 2024/01/19 | 339 | 341 | 336 | 337 | 778,300 |
| 2024/01/18 | 336 | 344 | 336 | 338 | 1,465,700 |
| 2024/01/17 | 341 | 343 | 336 | 336 | 1,077,100 |
| 2024/01/16 | 338 | 342 | 337 | 340 | 866,600 |
| 2024/01/15 | 336 | 340 | 335 | 338 | 909,000 |
| 2024/01/12 | 341 | 342 | 336 | 338 | 1,436,900 |
| 2024/01/11 | 343 | 345 | 340 | 340 | 1,013,500 |
| 2024/01/10 | 347 | 349 | 343 | 343 | 704,700 |
| 2024/01/09 | 350 | 350 | 345 | 347 | 1,066,700 |
| 2024/01/05 | 352 | 354 | 348 | 349 | 1,006,300 |
| 2024/01/04 | 341 | 351 | 339 | 350 | 1,574,800 |