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

Ｃｈｏｒｄｉａ　Ｔｈｅｒａｐｅｕｔｉｃｓ(190A)の株価時系列情報

Ｃｈｏｒｄｉａ　Ｔｈｅｒａｐｅｕｔｉｃｓ(190A)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
2026/08/04 78 81 78 79 137,100
2026/08/03 76 79 76 78 155,800
2026/07/31 76 78 72 78 653,300
2026/07/30 73 77 72 77 248,500
2026/07/29 80 82 71 73 1,597,100
2026/07/28 78 79 74 75 320,000
2026/07/27 77 80 75 78 478,100
2026/07/24 77 78 76 77 88,400
2026/07/23 77 79 76 77 216,900
2026/07/22 77 79 75 77 252,500
2026/07/21 78 79 76 76 285,000
2026/07/17 79 80 76 77 393,800
2026/07/16 83 85 79 79 734,400
2026/07/15 82 87 80 86 943,400
2026/07/14 84 84 77 81 892,600
2026/07/13 82 88 81 86 1,283,000
2026/07/10 80 83 79 82 285,800
2026/07/09 78 81 77 79 160,900
2026/07/08 81 81 77 78 804,500
2026/07/07 85 85 80 81 641,900
2026/07/06 81 87 80 86 549,900
2026/07/03 76 84 76 80 582,100
2026/07/02 75 78 75 76 245,700
2026/07/01 76 77 73 74 348,100
2026/06/30 76 78 74 76 569,500
2026/06/29 71 76 69 74 706,600
2026/06/26 68 71 68 71 273,100
2026/06/25 69 70 67 70 228,400
2026/06/24 71 72 67 67 575,400
2026/06/23 70 70 68 69 436,000
2026/06/22 68 73 68 70 942,900
2026/06/19 72 72 66 67 1,426,900
2026/06/18 69 73 66 72 1,428,700
2026/06/17 74 74 68 68 1,785,500
2026/06/16 86 87 71 71 6,192,700
2026/06/15 99 99 87 90 2,312,300
2026/06/12 99 102 97 97 838,500
2026/06/11 97 98 95 97 428,800
2026/06/10 103 103 95 99 1,328,600
2026/06/09 101 103 101 101 434,800
2026/06/08 101 103 100 100 642,000
2026/06/05 99 107 99 104 672,300
2026/06/04 100 102 99 99 445,300
2026/06/03 104 104 99 101 811,300
2026/06/02 102 104 101 103 474,900
2026/06/01 108 108 101 103 1,479,000
2026/05/29 112 112 108 109 742,900
2026/05/28 112 113 110 112 198,500
2026/05/27 112 113 109 111 574,500
2026/05/26 114 116 109 112 998,300
2026/05/25 115 116 113 114 459,700
2026/05/22 114 117 112 113 777,200
2026/05/21 112 117 108 111 695,700
2026/05/20 118 118 110 111 1,046,600
2026/05/19 117 119 115 117 854,000
2026/05/18 118 119 114 117 686,000
2026/05/15 126 128 113 117 2,690,400
2026/05/14 137 138 126 126 1,617,900
2026/05/13 147 147 126 137 4,278,400
2026/05/12 162 164 150 151 2,062,700
2026/05/11 164 164 152 154 1,215,400
2026/05/08 156 164 155 160 1,304,000
2026/05/07 155 159 152 154 1,048,400
2026/05/01 147 160 147 154 1,434,100
2026/04/30 155 155 147 150 741,700
2026/04/28 149 155 149 155 509,500
2026/04/27 152 152 147 151 404,700
2026/04/24 151 155 146 151 756,700
2026/04/23 153 154 148 153 678,000
2026/04/22 151 155 146 154 1,257,900
2026/04/21 152 157 146 150 1,594,400
2026/04/20 143 151 140 151 1,877,100
2026/04/17 138 143 137 142 1,258,000
2026/04/16 135 145 135 138 1,623,300
2026/04/15 130 133 129 131 601,900
2026/04/14 129 131 128 128 491,700
2026/04/13 128 129 126 129 341,600
2026/04/10 129 130 126 128 292,700
2026/04/09 130 132 127 129 594,000
2026/04/08 128 132 128 129 714,000
2026/04/07 128 130 126 126 451,700
2026/04/06 126 130 126 128 644,200
2026/04/03 130 134 125 125 719,000
2026/03/27 125 135 124 132 1,709,700
2026/03/26 127 129 125 126 603,600
2026/03/25 127 133 126 127 1,101,200
2026/03/24 126 127 124 125 713,200
2026/03/23 120 125 119 123 864,600
2026/03/19 133 135 125 126 2,239,900
2026/03/18 128 130 124 128 803,000
2026/03/17 127 129 122 123 580,000
2026/03/16 128 129 122 126 1,063,200
2026/03/13 123 131 123 129 688,300
2026/03/12 128 128 122 124 754,700
2026/03/11 132 134 129 129 446,400
2026/03/10 126 131 125 130 1,197,500
2026/03/09 124 126 120 124 1,455,900
2026/03/06 126 136 125 131 1,316,300
2026/03/05 125 133 122 130 3,124,700
2026/03/04 125 127 117 121 3,739,700
2026/03/03 145 145 128 130 6,412,000
2026/03/02 172 179 150 153 13,790,300
2026/02/27 129 167 126 167 45,710,300
2026/02/26 114 117 113 117 286,500
2026/02/25 112 117 111 115 531,900
2026/02/24 115 115 111 112 428,600
2026/02/20 122 123 115 117 452,300
2026/02/19 123 123 119 121 363,700
2026/02/18 122 124 121 123 481,200
2026/02/17 123 124 119 122 624,400
2026/02/16 114 120 114 119 568,700
2026/02/13 117 117 113 113 449,800
2026/02/12 119 120 117 117 281,700
2026/02/10 117 122 116 119 670,300
2026/02/09 115 118 113 116 262,200
2026/02/06 118 118 112 116 890,900
2026/02/05 120 123 118 121 386,200
2026/02/04 118 120 117 120 368,100
2026/02/03 116 121 116 120 607,700
2026/02/02 122 122 115 116 1,232,200
2026/01/30 128 132 123 123 899,200
2026/01/29 124 129 121 128 1,072,500
2026/01/28 133 133 121 122 1,495,300
2026/01/27 131 131 125 131 619,700
2026/01/26 135 139 128 128 1,342,800
2026/01/23 132 135 129 134 1,817,600
2026/01/22 124 128 119 127 815,100
2026/01/21 120 125 118 122 816,800
2026/01/20 128 128 122 124 706,400
2026/01/19 124 129 118 128 1,252,600
2026/01/16 129 133 124 125 2,103,600
2026/01/15 116 125 115 125 1,697,400
2026/01/14 117 118 114 114 691,400
2026/01/13 120 120 116 119 575,800
2026/01/09 116 118 112 118 901,500
2026/01/08 112 115 112 114 609,600
2026/01/07 110 112 109 112 308,000
2026/01/06 112 113 109 110 308,100
2026/01/05 108 112 108 112 513,000
2025/12/30 110 110 105 108 743,200
2025/12/29 106 109 106 108 357,500
2025/12/26 106 110 105 106 655,600
2025/12/25 105 107 104 106 513,400
2025/12/24 106 108 104 106 359,000
2025/12/23 104 107 103 106 522,700
2025/12/22 105 106 102 104 594,400
2025/12/19 102 107 100 106 761,000
2025/12/18 100 103 100 101 549,200
2025/12/17 103 104 100 101 1,254,700
2025/12/16 109 109 103 105 1,279,800
2025/12/15 106 116 106 110 1,693,500
2025/12/12 111 132 105 106 11,364,800
2025/12/11 110 113 109 111 518,000
2025/12/10 115 117 109 111 950,900
2025/12/09 107 116 107 113 1,518,700
2025/12/08 104 107 103 107 284,600
2025/12/05 106 106 101 104 606,400
2025/12/04 107 108 103 107 825,500
2025/12/03 107 110 104 107 590,300
2025/12/02 109 110 105 108 745,700
2025/12/01 108 119 104 110 2,798,500
2025/11/28 104 106 102 105 485,900
2025/11/27 103 105 102 104 408,600
2025/11/26 102 105 101 104 326,900
2025/11/25 102 102 98 101 506,200
2025/11/21 100 102 99 100 382,400
2025/11/20 101 103 98 101 1,314,000
2025/11/19 103 105 100 101 896,800
2025/11/18 106 106 102 104 593,700
2025/11/17 106 108 104 107 670,300
2025/11/14 106 108 105 106 311,700
2025/11/13 112 112 107 107 237,700
2025/11/12 111 112 109 110 303,100
2025/11/11 108 111 106 111 399,500
2025/11/10 108 109 106 108 313,900
2025/11/07 105 108 102 108 775,300
2025/11/06 108 108 105 105 420,300
2025/11/05 109 109 105 107 701,500
2025/11/04 111 111 108 111 562,700
2025/10/31 110 114 109 111 623,200
2025/10/30 110 112 107 109 1,221,700
2025/10/29 115 116 109 110 1,060,700
2025/10/28 116 118 114 116 620,700
2025/10/27 116 118 114 115 575,400
2025/10/24 117 117 114 116 367,000
2025/10/23 118 120 116 117 418,900
2025/10/22 119 121 118 121 356,900
2025/10/21 116 122 116 119 889,200
2025/10/20 114 118 113 117 1,005,200
2025/10/17 116 116 113 114 475,200
2025/10/16 119 120 116 116 274,500
2025/10/15 117 120 117 119 524,700
2025/10/14 116 120 115 117 667,100
2025/10/10 119 123 117 121 895,200
2025/10/09 123 126 115 118 1,641,000
2025/10/08 126 126 122 124 1,101,100
2025/10/07 131 131 123 125 1,395,000
2025/10/06 128 131 128 130 522,600
2025/10/03 127 130 127 128 511,000
2025/10/02 131 131 126 130 597,500

このページの先頭へ