チノー(6850)の株価時系列情報
チノー(6850)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 | 2,635 | 2,683 | 2,590 | 2,620 | 66,700 |
2024/03/27 | 2,713 | 2,713 | 2,670 | 2,701 | 144,500 |
2024/03/26 | 2,637 | 2,713 | 2,637 | 2,698 | 47,300 |
2024/03/25 | 2,620 | 2,687 | 2,620 | 2,687 | 65,400 |
2024/03/22 | 2,549 | 2,602 | 2,549 | 2,594 | 47,000 |
2024/03/21 | 2,510 | 2,539 | 2,509 | 2,526 | 31,000 |
2024/03/19 | 2,479 | 2,490 | 2,456 | 2,490 | 14,200 |
2024/03/18 | 2,474 | 2,486 | 2,451 | 2,481 | 18,700 |
2024/03/15 | 2,460 | 2,483 | 2,452 | 2,475 | 9,700 |
2024/03/14 | 2,429 | 2,455 | 2,427 | 2,452 | 15,400 |
2024/03/13 | 2,469 | 2,469 | 2,407 | 2,429 | 12,000 |
2024/03/12 | 2,426 | 2,444 | 2,400 | 2,439 | 18,400 |
2024/03/11 | 2,429 | 2,431 | 2,380 | 2,426 | 23,300 |
2024/03/08 | 2,431 | 2,496 | 2,431 | 2,479 | 24,000 |
2024/03/07 | 2,460 | 2,481 | 2,431 | 2,443 | 17,900 |
2024/03/06 | 2,426 | 2,471 | 2,417 | 2,456 | 37,400 |
2024/03/05 | 2,399 | 2,450 | 2,394 | 2,431 | 12,500 |
2024/03/04 | 2,418 | 2,444 | 2,394 | 2,421 | 18,700 |
2024/03/01 | 2,455 | 2,465 | 2,410 | 2,432 | 14,700 |
2024/02/29 | 2,446 | 2,470 | 2,417 | 2,453 | 25,600 |
2024/02/28 | 2,400 | 2,455 | 2,400 | 2,446 | 23,600 |
2024/02/27 | 2,335 | 2,390 | 2,335 | 2,381 | 21,100 |
2024/02/26 | 2,308 | 2,344 | 2,308 | 2,325 | 14,700 |
2024/02/22 | 2,334 | 2,334 | 2,298 | 2,310 | 19,000 |
2024/02/21 | 2,316 | 2,322 | 2,290 | 2,312 | 15,800 |
2024/02/20 | 2,324 | 2,342 | 2,311 | 2,327 | 17,300 |
2024/02/19 | 2,273 | 2,318 | 2,270 | 2,305 | 21,900 |
2024/02/16 | 2,266 | 2,293 | 2,266 | 2,280 | 21,100 |
2024/02/15 | 2,287 | 2,291 | 2,246 | 2,262 | 22,100 |
2024/02/14 | 2,285 | 2,295 | 2,243 | 2,274 | 42,000 |
2024/02/13 | 2,355 | 2,361 | 2,263 | 2,309 | 138,400 |
2024/02/09 | 2,425 | 2,450 | 2,410 | 2,421 | 23,900 |
2024/02/08 | 2,395 | 2,427 | 2,358 | 2,415 | 18,900 |
2024/02/07 | 2,398 | 2,416 | 2,390 | 2,395 | 16,500 |
2024/02/06 | 2,425 | 2,430 | 2,398 | 2,403 | 20,700 |
2024/02/05 | 2,430 | 2,459 | 2,421 | 2,426 | 18,500 |
2024/02/02 | 2,394 | 2,415 | 2,361 | 2,412 | 22,400 |
2024/02/01 | 2,400 | 2,413 | 2,376 | 2,389 | 19,000 |
2024/01/31 | 2,397 | 2,415 | 2,390 | 2,411 | 14,200 |
2024/01/30 | 2,390 | 2,408 | 2,376 | 2,407 | 14,500 |
2024/01/29 | 2,376 | 2,410 | 2,376 | 2,390 | 19,700 |
2024/01/26 | 2,353 | 2,383 | 2,352 | 2,365 | 18,000 |
2024/01/25 | 2,339 | 2,388 | 2,339 | 2,373 | 18,000 |
2024/01/24 | 2,360 | 2,365 | 2,336 | 2,339 | 18,700 |
2024/01/23 | 2,395 | 2,395 | 2,361 | 2,363 | 16,700 |
2024/01/22 | 2,348 | 2,392 | 2,330 | 2,390 | 16,900 |
2024/01/19 | 2,371 | 2,378 | 2,348 | 2,350 | 16,000 |
2024/01/18 | 2,333 | 2,382 | 2,333 | 2,374 | 22,200 |
2024/01/17 | 2,365 | 2,400 | 2,351 | 2,351 | 29,900 |
2024/01/16 | 2,379 | 2,387 | 2,350 | 2,363 | 23,500 |
2024/01/15 | 2,403 | 2,424 | 2,368 | 2,380 | 38,300 |
2024/01/12 | 2,377 | 2,411 | 2,350 | 2,402 | 55,700 |
2024/01/11 | 2,400 | 2,406 | 2,356 | 2,382 | 58,600 |
2024/01/10 | 2,288 | 2,364 | 2,288 | 2,364 | 76,000 |
2024/01/09 | 2,179 | 2,277 | 2,157 | 2,271 | 103,100 |
2024/01/05 | 2,188 | 2,196 | 2,141 | 2,141 | 49,200 |
2024/01/04 | 2,169 | 2,184 | 2,139 | 2,182 | 83,300 |
2023/12/29 | 2,186 | 2,188 | 2,150 | 2,186 | 53,400 |
2023/12/28 | 2,178 | 2,178 | 2,115 | 2,167 | 66,300 |
2023/12/27 | 2,155 | 2,185 | 2,135 | 2,184 | 53,100 |
2023/12/26 | 2,141 | 2,183 | 2,130 | 2,163 | 36,200 |
2023/12/25 | 2,099 | 2,130 | 2,090 | 2,130 | 28,700 |
2023/12/22 | 2,040 | 2,090 | 2,040 | 2,078 | 22,400 |
2023/12/21 | 2,053 | 2,053 | 2,028 | 2,036 | 23,700 |
2023/12/20 | 2,047 | 2,070 | 2,047 | 2,066 | 18,200 |
2023/12/19 | 2,027 | 2,039 | 2,018 | 2,039 | 26,200 |
2023/12/18 | 2,020 | 2,028 | 2,003 | 2,025 | 20,400 |
2023/12/15 | 2,028 | 2,041 | 2,020 | 2,031 | 13,600 |
2023/12/14 | 2,059 | 2,059 | 2,007 | 2,017 | 25,600 |
2023/12/13 | 2,050 | 2,062 | 2,037 | 2,052 | 27,200 |
2023/12/12 | 2,031 | 2,040 | 2,021 | 2,028 | 11,300 |
2023/12/11 | 2,018 | 2,032 | 2,004 | 2,015 | 24,100 |
2023/12/08 | 2,015 | 2,023 | 1,992 | 1,999 | 38,400 |
2023/12/07 | 2,080 | 2,080 | 2,045 | 2,045 | 21,500 |
2023/12/06 | 2,052 | 2,089 | 2,052 | 2,082 | 14,000 |
2023/12/05 | 2,085 | 2,087 | 2,052 | 2,052 | 21,500 |
2023/12/04 | 2,108 | 2,108 | 2,089 | 2,092 | 13,600 |
2023/12/01 | 2,074 | 2,109 | 2,065 | 2,095 | 28,200 |
2023/11/30 | 2,049 | 2,072 | 2,049 | 2,066 | 21,800 |
2023/11/29 | 2,053 | 2,070 | 2,040 | 2,053 | 27,400 |
2023/11/28 | 2,064 | 2,070 | 2,043 | 2,053 | 16,000 |
2023/11/27 | 2,072 | 2,095 | 2,052 | 2,055 | 23,800 |
2023/11/24 | 2,065 | 2,098 | 2,053 | 2,081 | 26,600 |
2023/11/22 | 2,099 | 2,099 | 2,039 | 2,057 | 54,300 |
2023/11/21 | 2,110 | 2,122 | 2,102 | 2,109 | 12,700 |
2023/11/20 | 2,120 | 2,143 | 2,106 | 2,115 | 25,400 |
2023/11/17 | 2,100 | 2,145 | 2,072 | 2,145 | 26,000 |
2023/11/16 | 2,100 | 2,118 | 2,072 | 2,103 | 20,300 |
2023/11/15 | 2,095 | 2,096 | 2,064 | 2,092 | 15,100 |
2023/11/14 | 2,137 | 2,137 | 2,056 | 2,065 | 26,400 |
2023/11/13 | 2,195 | 2,197 | 2,050 | 2,127 | 71,000 |
2023/11/10 | 2,110 | 2,132 | 2,100 | 2,132 | 27,200 |
2023/11/09 | 2,083 | 2,132 | 2,080 | 2,129 | 17,500 |
2023/11/08 | 2,104 | 2,110 | 2,071 | 2,071 | 17,300 |
2023/11/07 | 2,099 | 2,117 | 2,087 | 2,093 | 7,500 |
2023/11/06 | 2,093 | 2,111 | 2,075 | 2,111 | 28,500 |
2023/11/02 | 2,080 | 2,080 | 2,054 | 2,055 | 8,200 |
2023/11/01 | 2,067 | 2,086 | 2,066 | 2,080 | 15,200 |
2023/10/31 | 2,017 | 2,033 | 1,992 | 2,033 | 13,100 |
2023/10/30 | 2,039 | 2,042 | 2,014 | 2,016 | 11,300 |
2023/10/27 | 2,053 | 2,059 | 2,024 | 2,046 | 13,000 |
2023/10/26 | 2,035 | 2,056 | 2,022 | 2,037 | 15,700 |
2023/10/25 | 2,043 | 2,060 | 2,034 | 2,036 | 10,800 |
2023/10/24 | 2,018 | 2,030 | 1,965 | 2,013 | 27,400 |
2023/10/23 | 2,025 | 2,044 | 2,018 | 2,018 | 16,300 |
2023/10/20 | 2,049 | 2,053 | 2,019 | 2,046 | 11,900 |
2023/10/19 | 2,050 | 2,066 | 2,044 | 2,045 | 12,100 |
2023/10/18 | 2,069 | 2,070 | 2,046 | 2,067 | 10,700 |
2023/10/17 | 2,065 | 2,093 | 2,041 | 2,048 | 12,400 |
2023/10/16 | 2,048 | 2,064 | 2,039 | 2,061 | 15,800 |
2023/10/13 | 2,060 | 2,078 | 2,047 | 2,059 | 14,400 |
2023/10/12 | 2,062 | 2,075 | 2,057 | 2,074 | 8,200 |
2023/10/11 | 2,075 | 2,078 | 2,042 | 2,052 | 18,400 |
2023/10/10 | 2,062 | 2,085 | 2,062 | 2,075 | 15,700 |
2023/10/06 | 2,032 | 2,061 | 2,011 | 2,051 | 16,900 |
2023/10/05 | 1,985 | 2,021 | 1,985 | 2,016 | 15,100 |
2023/10/04 | 1,985 | 2,005 | 1,959 | 1,959 | 31,300 |
2023/10/03 | 2,023 | 2,046 | 2,001 | 2,001 | 24,900 |
2023/10/02 | 2,049 | 2,086 | 2,045 | 2,047 | 34,700 |
2023/09/29 | 2,050 | 2,061 | 2,012 | 2,021 | 12,300 |
2023/09/28 | 2,055 | 2,062 | 2,035 | 2,046 | 21,100 |
2023/09/27 | 2,025 | 2,058 | 2,011 | 2,055 | 23,400 |
2023/09/26 | 2,060 | 2,062 | 2,024 | 2,024 | 17,900 |
2023/09/25 | 2,031 | 2,071 | 2,018 | 2,060 | 11,100 |
2023/09/22 | 2,021 | 2,047 | 2,004 | 2,029 | 24,800 |
2023/09/21 | 2,030 | 2,043 | 2,028 | 2,032 | 14,400 |
2023/09/20 | 2,076 | 2,080 | 2,030 | 2,030 | 24,800 |
2023/09/19 | 2,057 | 2,077 | 2,057 | 2,076 | 19,900 |
2023/09/15 | 2,030 | 2,066 | 2,026 | 2,057 | 24,500 |
2023/09/14 | 2,037 | 2,040 | 2,026 | 2,031 | 17,400 |
2023/09/13 | 2,060 | 2,060 | 2,034 | 2,036 | 16,000 |
2023/09/12 | 2,110 | 2,110 | 2,036 | 2,060 | 30,600 |
2023/09/11 | 2,050 | 2,050 | 2,021 | 2,040 | 28,000 |
2023/09/08 | 2,050 | 2,058 | 2,030 | 2,039 | 27,900 |
2023/09/07 | 2,088 | 2,105 | 2,056 | 2,061 | 18,900 |
2023/09/06 | 2,120 | 2,120 | 2,096 | 2,099 | 15,000 |
2023/09/05 | 2,106 | 2,110 | 2,082 | 2,110 | 25,300 |
2023/09/04 | 2,071 | 2,093 | 2,061 | 2,089 | 16,000 |
2023/09/01 | 2,059 | 2,062 | 2,038 | 2,055 | 17,600 |
2023/08/31 | 2,065 | 2,075 | 2,050 | 2,059 | 15,400 |
2023/08/30 | 2,098 | 2,099 | 2,051 | 2,062 | 27,400 |
2023/08/29 | 2,033 | 2,078 | 2,032 | 2,064 | 29,400 |
2023/08/28 | 2,008 | 2,021 | 1,993 | 2,021 | 15,400 |
2023/08/25 | 2,000 | 2,000 | 1,979 | 1,982 | 21,400 |
2023/08/24 | 2,004 | 2,014 | 1,977 | 1,995 | 28,100 |
2023/08/23 | 1,969 | 1,993 | 1,968 | 1,983 | 39,100 |
2023/08/22 | 1,982 | 1,994 | 1,947 | 1,964 | 34,400 |
2023/08/21 | 1,973 | 2,006 | 1,956 | 1,979 | 23,000 |
2023/08/18 | 2,010 | 2,010 | 1,959 | 1,969 | 43,800 |
2023/08/17 | 2,015 | 2,016 | 1,982 | 2,010 | 40,000 |
2023/08/16 | 2,019 | 2,061 | 2,019 | 2,029 | 9,700 |
2023/08/15 | 2,025 | 2,070 | 2,025 | 2,031 | 25,500 |
2023/08/14 | 2,163 | 2,163 | 2,023 | 2,024 | 64,900 |
2023/08/10 | 2,208 | 2,208 | 2,105 | 2,163 | 62,300 |
2023/08/09 | 2,187 | 2,236 | 2,184 | 2,221 | 19,400 |
2023/08/08 | 2,190 | 2,213 | 2,177 | 2,187 | 14,800 |
2023/08/07 | 2,201 | 2,205 | 2,162 | 2,199 | 24,100 |
2023/08/04 | 2,246 | 2,261 | 2,202 | 2,203 | 16,800 |
2023/08/03 | 2,260 | 2,270 | 2,209 | 2,234 | 31,800 |
2023/08/02 | 2,307 | 2,334 | 2,284 | 2,289 | 22,500 |
2023/08/01 | 2,292 | 2,322 | 2,290 | 2,322 | 17,100 |
2023/07/31 | 2,258 | 2,279 | 2,238 | 2,274 | 12,500 |
2023/07/28 | 2,246 | 2,246 | 2,207 | 2,222 | 29,200 |
2023/07/27 | 2,261 | 2,268 | 2,251 | 2,268 | 12,700 |
2023/07/26 | 2,264 | 2,287 | 2,253 | 2,281 | 6,100 |
2023/07/25 | 2,270 | 2,272 | 2,242 | 2,262 | 9,600 |
2023/07/24 | 2,235 | 2,281 | 2,235 | 2,263 | 15,900 |
2023/07/21 | 2,254 | 2,257 | 2,225 | 2,235 | 9,800 |
2023/07/20 | 2,299 | 2,299 | 2,236 | 2,252 | 23,500 |
2023/07/19 | 2,299 | 2,309 | 2,273 | 2,309 | 17,900 |
2023/07/18 | 2,255 | 2,288 | 2,252 | 2,260 | 14,400 |
2023/07/14 | 2,326 | 2,326 | 2,204 | 2,228 | 26,800 |
2023/07/13 | 2,245 | 2,300 | 2,214 | 2,276 | 17,700 |
2023/07/12 | 2,321 | 2,334 | 2,243 | 2,243 | 29,900 |
2023/07/11 | 2,406 | 2,406 | 2,314 | 2,317 | 31,200 |
2023/07/10 | 2,400 | 2,431 | 2,394 | 2,406 | 22,100 |
2023/07/07 | 2,444 | 2,444 | 2,388 | 2,388 | 39,800 |
2023/07/06 | 2,531 | 2,531 | 2,423 | 2,459 | 26,400 |
2023/07/05 | 2,560 | 2,584 | 2,543 | 2,547 | 37,900 |
2023/07/04 | 2,502 | 2,582 | 2,500 | 2,576 | 53,000 |
2023/07/03 | 2,484 | 2,534 | 2,481 | 2,502 | 29,100 |
2023/06/30 | 2,456 | 2,489 | 2,453 | 2,467 | 25,300 |
2023/06/29 | 2,444 | 2,458 | 2,400 | 2,450 | 33,300 |
2023/06/28 | 2,349 | 2,407 | 2,335 | 2,407 | 18,200 |
2023/06/27 | 2,352 | 2,352 | 2,304 | 2,316 | 10,600 |
2023/06/26 | 2,326 | 2,359 | 2,285 | 2,341 | 14,400 |
2023/06/23 | 2,345 | 2,350 | 2,314 | 2,331 | 14,000 |
2023/06/22 | 2,379 | 2,379 | 2,307 | 2,329 | 18,500 |
2023/06/21 | 2,354 | 2,405 | 2,351 | 2,360 | 16,300 |
2023/06/20 | 2,390 | 2,390 | 2,310 | 2,354 | 18,700 |
2023/06/19 | 2,382 | 2,418 | 2,362 | 2,418 | 16,900 |
2023/06/16 | 2,310 | 2,368 | 2,292 | 2,357 | 26,500 |
2023/06/15 | 2,260 | 2,308 | 2,245 | 2,299 | 18,700 |
2023/06/14 | 2,273 | 2,274 | 2,232 | 2,242 | 19,300 |
2023/06/13 | 2,314 | 2,314 | 2,238 | 2,250 | 33,700 |
2023/06/12 | 2,351 | 2,385 | 2,273 | 2,279 | 38,500 |
2023/06/09 | 2,315 | 2,376 | 2,315 | 2,363 | 31,400 |
2023/06/08 | 2,385 | 2,415 | 2,297 | 2,315 | 30,500 |
2023/06/07 | 2,328 | 2,408 | 2,303 | 2,382 | 36,800 |
2023/06/06 | 2,301 | 2,347 | 2,295 | 2,306 | 19,200 |