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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,059 | 1,062 | 1,055 | 1,062 | 29,000 |
| 2026/06/11 | 1,064 | 1,064 | 1,050 | 1,056 | 30,900 |
| 2026/06/10 | 1,054 | 1,065 | 1,054 | 1,065 | 15,400 |
| 2026/06/09 | 1,055 | 1,060 | 1,054 | 1,055 | 14,700 |
| 2026/06/08 | 1,056 | 1,068 | 1,050 | 1,053 | 26,900 |
| 2026/06/05 | 1,050 | 1,069 | 1,050 | 1,061 | 35,200 |
| 2026/06/04 | 1,055 | 1,062 | 1,047 | 1,047 | 19,500 |
| 2026/06/03 | 1,059 | 1,080 | 1,037 | 1,045 | 58,400 |
| 2026/06/02 | 1,052 | 1,067 | 1,052 | 1,058 | 15,300 |
| 2026/06/01 | 1,070 | 1,075 | 1,050 | 1,052 | 66,600 |
| 2026/05/29 | 1,072 | 1,088 | 1,068 | 1,071 | 29,700 |
| 2026/05/28 | 1,080 | 1,090 | 1,067 | 1,067 | 49,100 |
| 2026/05/27 | 1,092 | 1,105 | 1,078 | 1,079 | 36,100 |
| 2026/05/26 | 1,088 | 1,123 | 1,082 | 1,084 | 47,100 |
| 2026/05/25 | 1,113 | 1,123 | 1,086 | 1,086 | 65,600 |
| 2026/05/22 | 1,129 | 1,130 | 1,107 | 1,112 | 45,700 |
| 2026/05/21 | 1,166 | 1,170 | 1,129 | 1,130 | 72,500 |
| 2026/05/20 | 1,167 | 1,169 | 1,160 | 1,160 | 9,700 |
| 2026/05/19 | 1,164 | 1,169 | 1,164 | 1,166 | 8,600 |
| 2026/05/18 | 1,177 | 1,177 | 1,160 | 1,161 | 20,100 |
| 2026/05/15 | 1,176 | 1,182 | 1,166 | 1,173 | 25,100 |
| 2026/05/14 | 1,188 | 1,190 | 1,170 | 1,176 | 33,900 |
| 2026/05/13 | 1,186 | 1,191 | 1,185 | 1,187 | 14,800 |
| 2026/05/12 | 1,188 | 1,192 | 1,186 | 1,186 | 9,000 |
| 2026/05/11 | 1,192 | 1,195 | 1,189 | 1,189 | 10,500 |
| 2026/05/08 | 1,190 | 1,198 | 1,185 | 1,191 | 21,100 |
| 2026/05/07 | 1,203 | 1,206 | 1,188 | 1,189 | 20,500 |
| 2026/05/01 | 1,190 | 1,191 | 1,184 | 1,189 | 13,800 |
| 2026/04/30 | 1,202 | 1,202 | 1,187 | 1,189 | 22,900 |
| 2026/04/28 | 1,197 | 1,200 | 1,193 | 1,200 | 8,400 |
| 2026/04/27 | 1,197 | 1,202 | 1,190 | 1,197 | 16,900 |
| 2026/04/24 | 1,192 | 1,199 | 1,182 | 1,189 | 21,100 |
| 2026/04/23 | 1,206 | 1,213 | 1,188 | 1,192 | 30,600 |
| 2026/04/22 | 1,207 | 1,213 | 1,202 | 1,202 | 14,700 |
| 2026/04/21 | 1,221 | 1,221 | 1,205 | 1,205 | 10,700 |
| 2026/04/20 | 1,220 | 1,225 | 1,210 | 1,212 | 18,800 |
| 2026/04/17 | 1,209 | 1,215 | 1,207 | 1,213 | 6,900 |
| 2026/04/16 | 1,213 | 1,222 | 1,209 | 1,209 | 14,200 |
| 2026/04/15 | 1,223 | 1,224 | 1,212 | 1,212 | 14,000 |
| 2026/04/14 | 1,221 | 1,224 | 1,208 | 1,210 | 14,000 |
| 2026/04/13 | 1,216 | 1,225 | 1,207 | 1,207 | 15,600 |
| 2026/04/10 | 1,217 | 1,223 | 1,217 | 1,218 | 5,000 |
| 2026/04/09 | 1,225 | 1,234 | 1,217 | 1,217 | 15,400 |
| 2026/04/08 | 1,226 | 1,234 | 1,224 | 1,228 | 10,500 |
| 2026/04/07 | 1,229 | 1,230 | 1,217 | 1,217 | 12,600 |
| 2026/04/06 | 1,235 | 1,235 | 1,219 | 1,219 | 14,400 |
| 2026/04/03 | 1,224 | 1,234 | 1,223 | 1,225 | 25,500 |
| 2026/03/27 | 1,303 | 1,323 | 1,273 | 1,275 | 77,000 |
| 2026/03/26 | 1,339 | 1,339 | 1,309 | 1,317 | 29,600 |
| 2026/03/25 | 1,317 | 1,331 | 1,317 | 1,331 | 14,000 |
| 2026/03/24 | 1,320 | 1,320 | 1,311 | 1,311 | 16,000 |
| 2026/03/23 | 1,319 | 1,329 | 1,295 | 1,303 | 30,600 |
| 2026/03/19 | 1,323 | 1,380 | 1,319 | 1,319 | 188,900 |
| 2026/03/18 | 1,315 | 1,346 | 1,315 | 1,342 | 34,600 |
| 2026/03/17 | 1,301 | 1,314 | 1,291 | 1,311 | 33,700 |
| 2026/03/16 | 1,300 | 1,304 | 1,291 | 1,291 | 18,800 |
| 2026/03/13 | 1,291 | 1,302 | 1,291 | 1,300 | 17,900 |
| 2026/03/12 | 1,303 | 1,305 | 1,292 | 1,292 | 16,000 |
| 2026/03/11 | 1,300 | 1,309 | 1,300 | 1,304 | 12,000 |
| 2026/03/10 | 1,306 | 1,306 | 1,300 | 1,300 | 10,400 |
| 2026/03/09 | 1,299 | 1,300 | 1,285 | 1,300 | 23,500 |
| 2026/03/06 | 1,308 | 1,309 | 1,302 | 1,302 | 11,700 |
| 2026/03/05 | 1,303 | 1,318 | 1,299 | 1,309 | 13,200 |
| 2026/03/04 | 1,295 | 1,295 | 1,280 | 1,288 | 21,400 |
| 2026/03/03 | 1,322 | 1,322 | 1,300 | 1,300 | 20,800 |
| 2026/03/02 | 1,316 | 1,326 | 1,312 | 1,314 | 18,800 |
| 2026/02/27 | 1,317 | 1,330 | 1,317 | 1,330 | 16,800 |
| 2026/02/26 | 1,308 | 1,323 | 1,305 | 1,320 | 24,200 |
| 2026/02/25 | 1,309 | 1,309 | 1,304 | 1,308 | 13,700 |
| 2026/02/24 | 1,303 | 1,308 | 1,303 | 1,304 | 6,200 |
| 2026/02/20 | 1,311 | 1,312 | 1,305 | 1,305 | 8,700 |
| 2026/02/19 | 1,315 | 1,315 | 1,308 | 1,311 | 7,500 |
| 2026/02/18 | 1,310 | 1,312 | 1,302 | 1,311 | 9,900 |
| 2026/02/17 | 1,312 | 1,312 | 1,301 | 1,301 | 9,700 |
| 2026/02/16 | 1,319 | 1,319 | 1,306 | 1,307 | 12,600 |
| 2026/02/13 | 1,318 | 1,318 | 1,309 | 1,311 | 12,800 |
| 2026/02/12 | 1,299 | 1,317 | 1,298 | 1,315 | 26,300 |
| 2026/02/10 | 1,300 | 1,309 | 1,296 | 1,296 | 14,700 |
| 2026/02/09 | 1,302 | 1,305 | 1,298 | 1,299 | 11,700 |
| 2026/02/06 | 1,300 | 1,300 | 1,291 | 1,300 | 7,100 |
| 2026/02/05 | 1,299 | 1,304 | 1,292 | 1,304 | 20,000 |
| 2026/02/04 | 1,295 | 1,298 | 1,289 | 1,292 | 10,500 |
| 2026/02/03 | 1,283 | 1,297 | 1,280 | 1,297 | 9,200 |
| 2026/02/02 | 1,275 | 1,285 | 1,271 | 1,271 | 17,700 |
| 2026/01/30 | 1,269 | 1,283 | 1,269 | 1,275 | 10,800 |
| 2026/01/29 | 1,272 | 1,282 | 1,270 | 1,270 | 10,900 |
| 2026/01/28 | 1,278 | 1,285 | 1,272 | 1,272 | 9,000 |
| 2026/01/27 | 1,288 | 1,291 | 1,278 | 1,278 | 7,700 |
| 2026/01/26 | 1,282 | 1,289 | 1,279 | 1,288 | 7,600 |
| 2026/01/23 | 1,279 | 1,288 | 1,279 | 1,282 | 12,100 |
| 2026/01/22 | 1,276 | 1,287 | 1,276 | 1,277 | 9,100 |
| 2026/01/21 | 1,290 | 1,290 | 1,276 | 1,276 | 7,400 |
| 2026/01/20 | 1,297 | 1,297 | 1,290 | 1,290 | 7,500 |
| 2026/01/19 | 1,294 | 1,298 | 1,292 | 1,297 | 7,100 |
| 2026/01/16 | 1,300 | 1,300 | 1,289 | 1,291 | 7,200 |
| 2026/01/15 | 1,300 | 1,300 | 1,295 | 1,298 | 11,700 |
| 2026/01/14 | 1,274 | 1,298 | 1,274 | 1,298 | 25,600 |
| 2026/01/13 | 1,282 | 1,287 | 1,270 | 1,271 | 15,500 |
| 2026/01/09 | 1,267 | 1,280 | 1,265 | 1,280 | 17,400 |
| 2026/01/08 | 1,270 | 1,278 | 1,267 | 1,267 | 12,600 |
| 2026/01/07 | 1,256 | 1,281 | 1,251 | 1,281 | 28,000 |
| 2026/01/06 | 1,267 | 1,267 | 1,251 | 1,253 | 18,400 |
| 2026/01/05 | 1,251 | 1,267 | 1,243 | 1,266 | 44,700 |
| 2025/12/30 | 1,250 | 1,252 | 1,241 | 1,243 | 22,300 |
| 2025/12/29 | 1,236 | 1,250 | 1,230 | 1,250 | 20,500 |
| 2025/12/26 | 1,228 | 1,233 | 1,225 | 1,231 | 29,600 |
| 2025/12/25 | 1,225 | 1,233 | 1,225 | 1,233 | 20,700 |
| 2025/12/24 | 1,230 | 1,235 | 1,223 | 1,224 | 30,700 |
| 2025/12/23 | 1,233 | 1,242 | 1,232 | 1,242 | 19,800 |
| 2025/12/22 | 1,238 | 1,241 | 1,233 | 1,235 | 18,400 |
| 2025/12/19 | 1,239 | 1,247 | 1,238 | 1,239 | 12,400 |
| 2025/12/18 | 1,234 | 1,239 | 1,234 | 1,238 | 11,800 |
| 2025/12/17 | 1,246 | 1,250 | 1,235 | 1,235 | 14,300 |
| 2025/12/16 | 1,250 | 1,252 | 1,243 | 1,246 | 13,600 |
| 2025/12/15 | 1,250 | 1,255 | 1,246 | 1,250 | 17,400 |
| 2025/12/12 | 1,249 | 1,250 | 1,241 | 1,246 | 8,100 |
| 2025/12/11 | 1,237 | 1,249 | 1,235 | 1,246 | 28,900 |
| 2025/12/10 | 1,243 | 1,245 | 1,236 | 1,242 | 6,000 |
| 2025/12/09 | 1,228 | 1,241 | 1,228 | 1,241 | 20,700 |
| 2025/12/08 | 1,243 | 1,246 | 1,229 | 1,229 | 22,800 |
| 2025/12/05 | 1,224 | 1,244 | 1,224 | 1,244 | 35,600 |
| 2025/12/04 | 1,230 | 1,230 | 1,221 | 1,221 | 11,100 |
| 2025/12/03 | 1,237 | 1,237 | 1,227 | 1,227 | 9,500 |
| 2025/12/02 | 1,242 | 1,243 | 1,239 | 1,241 | 5,400 |
| 2025/12/01 | 1,238 | 1,245 | 1,238 | 1,242 | 12,400 |
| 2025/11/28 | 1,236 | 1,241 | 1,234 | 1,238 | 9,300 |
| 2025/11/27 | 1,228 | 1,237 | 1,226 | 1,236 | 6,900 |
| 2025/11/26 | 1,233 | 1,237 | 1,222 | 1,222 | 14,000 |
| 2025/11/25 | 1,234 | 1,240 | 1,228 | 1,239 | 14,100 |
| 2025/11/21 | 1,218 | 1,239 | 1,218 | 1,239 | 33,200 |
| 2025/11/20 | 1,218 | 1,225 | 1,218 | 1,218 | 7,800 |
| 2025/11/19 | 1,214 | 1,228 | 1,214 | 1,228 | 16,000 |
| 2025/11/18 | 1,228 | 1,228 | 1,213 | 1,219 | 10,900 |
| 2025/11/17 | 1,220 | 1,229 | 1,213 | 1,229 | 24,300 |
| 2025/11/14 | 1,208 | 1,215 | 1,205 | 1,214 | 16,500 |
| 2025/11/13 | 1,214 | 1,214 | 1,208 | 1,213 | 10,800 |
| 2025/11/12 | 1,208 | 1,212 | 1,203 | 1,209 | 13,400 |
| 2025/11/11 | 1,203 | 1,208 | 1,200 | 1,208 | 24,000 |
| 2025/11/10 | 1,195 | 1,203 | 1,192 | 1,203 | 17,200 |
| 2025/11/07 | 1,187 | 1,195 | 1,178 | 1,188 | 11,800 |
| 2025/11/06 | 1,187 | 1,192 | 1,177 | 1,191 | 17,400 |
| 2025/11/05 | 1,193 | 1,193 | 1,173 | 1,181 | 19,400 |
| 2025/11/04 | 1,180 | 1,190 | 1,177 | 1,184 | 37,800 |
| 2025/10/31 | 1,175 | 1,179 | 1,169 | 1,176 | 20,600 |
| 2025/10/30 | 1,162 | 1,179 | 1,161 | 1,179 | 26,700 |
| 2025/10/29 | 1,179 | 1,179 | 1,161 | 1,161 | 38,400 |
| 2025/10/28 | 1,186 | 1,187 | 1,178 | 1,181 | 30,800 |
| 2025/10/27 | 1,189 | 1,189 | 1,181 | 1,185 | 18,900 |
| 2025/10/24 | 1,196 | 1,196 | 1,181 | 1,189 | 27,700 |
| 2025/10/23 | 1,208 | 1,208 | 1,192 | 1,194 | 20,000 |
| 2025/10/22 | 1,191 | 1,207 | 1,191 | 1,205 | 23,500 |
| 2025/10/21 | 1,182 | 1,202 | 1,182 | 1,201 | 24,000 |
| 2025/10/20 | 1,175 | 1,181 | 1,166 | 1,181 | 24,300 |
| 2025/10/17 | 1,170 | 1,170 | 1,158 | 1,169 | 39,500 |
| 2025/10/16 | 1,173 | 1,177 | 1,167 | 1,170 | 37,000 |
| 2025/10/15 | 1,200 | 1,200 | 1,172 | 1,173 | 55,800 |
| 2025/10/14 | 1,198 | 1,203 | 1,186 | 1,196 | 55,600 |
| 2025/10/10 | 1,202 | 1,218 | 1,202 | 1,210 | 32,000 |
| 2025/10/09 | 1,201 | 1,210 | 1,196 | 1,200 | 36,900 |
| 2025/10/08 | 1,209 | 1,209 | 1,200 | 1,200 | 34,700 |
| 2025/10/07 | 1,215 | 1,215 | 1,204 | 1,204 | 27,200 |
| 2025/10/06 | 1,242 | 1,242 | 1,210 | 1,211 | 31,900 |
| 2025/10/03 | 1,208 | 1,217 | 1,208 | 1,212 | 26,600 |
| 2025/10/02 | 1,241 | 1,244 | 1,206 | 1,206 | 51,000 |
| 2025/10/01 | 1,257 | 1,257 | 1,238 | 1,238 | 45,400 |
| 2025/09/30 | 1,261 | 1,262 | 1,255 | 1,262 | 25,200 |
| 2025/09/29 | 1,252 | 1,269 | 1,248 | 1,254 | 114,200 |
| 2025/09/26 | 1,305 | 1,314 | 1,299 | 1,299 | 109,800 |
| 2025/09/25 | 1,305 | 1,306 | 1,302 | 1,305 | 34,200 |
| 2025/09/24 | 1,305 | 1,305 | 1,300 | 1,302 | 31,300 |
| 2025/09/22 | 1,300 | 1,305 | 1,296 | 1,296 | 98,400 |
| 2025/09/19 | 1,310 | 1,311 | 1,299 | 1,300 | 51,100 |
| 2025/09/18 | 1,314 | 1,314 | 1,305 | 1,311 | 32,700 |
| 2025/09/17 | 1,311 | 1,313 | 1,308 | 1,308 | 34,100 |
| 2025/09/16 | 1,317 | 1,319 | 1,311 | 1,311 | 33,400 |
| 2025/09/12 | 1,320 | 1,321 | 1,313 | 1,317 | 23,000 |
| 2025/09/11 | 1,315 | 1,318 | 1,313 | 1,318 | 18,800 |
| 2025/09/10 | 1,312 | 1,315 | 1,311 | 1,314 | 9,100 |
| 2025/09/09 | 1,317 | 1,323 | 1,311 | 1,311 | 18,000 |
| 2025/09/08 | 1,320 | 1,322 | 1,315 | 1,321 | 17,900 |
| 2025/09/05 | 1,320 | 1,320 | 1,309 | 1,311 | 19,000 |
| 2025/09/04 | 1,317 | 1,317 | 1,313 | 1,315 | 21,800 |
| 2025/09/03 | 1,321 | 1,321 | 1,309 | 1,310 | 14,300 |
| 2025/09/02 | 1,312 | 1,329 | 1,312 | 1,321 | 46,400 |
| 2025/09/01 | 1,297 | 1,310 | 1,295 | 1,308 | 24,500 |
| 2025/08/29 | 1,296 | 1,297 | 1,292 | 1,297 | 17,800 |
| 2025/08/28 | 1,280 | 1,293 | 1,279 | 1,293 | 27,000 |
| 2025/08/27 | 1,273 | 1,279 | 1,273 | 1,279 | 9,000 |
| 2025/08/26 | 1,275 | 1,277 | 1,271 | 1,273 | 9,900 |
| 2025/08/25 | 1,274 | 1,278 | 1,270 | 1,270 | 14,000 |
| 2025/08/22 | 1,280 | 1,280 | 1,270 | 1,278 | 7,500 |
| 2025/08/21 | 1,279 | 1,279 | 1,275 | 1,279 | 4,000 |
| 2025/08/20 | 1,273 | 1,280 | 1,273 | 1,279 | 10,400 |
| 2025/08/19 | 1,276 | 1,276 | 1,272 | 1,273 | 4,600 |
| 2025/08/18 | 1,274 | 1,275 | 1,272 | 1,273 | 7,400 |
| 2025/08/15 | 1,283 | 1,283 | 1,270 | 1,274 | 21,600 |
| 2025/08/14 | 1,277 | 1,281 | 1,277 | 1,278 | 9,700 |
| 2025/08/13 | 1,273 | 1,282 | 1,273 | 1,277 | 19,900 |
| 2025/08/12 | 1,282 | 1,284 | 1,278 | 1,278 | 16,800 |
| 2025/08/08 | 1,286 | 1,287 | 1,282 | 1,282 | 9,800 |