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

チムニー(3178)の株価時系列情報

チムニーの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,909 2,909 2,877 2,881 14,500
2018/01/17 2,882 2,894 2,877 2,883 10,700
2018/01/16 2,891 2,897 2,876 2,882 14,700
2018/01/15 2,905 2,905 2,888 2,891 12,500
2018/01/12 2,921 2,921 2,881 2,887 14,400
2018/01/11 2,918 2,927 2,916 2,921 9,700
2018/01/10 2,917 2,921 2,902 2,918 10,100
2018/01/09 2,900 2,913 2,889 2,912 21,200
2018/01/05 2,889 2,892 2,875 2,887 13,300
2018/01/04 2,865 2,877 2,860 2,873 11,500
2017/12/29 2,852 2,861 2,852 2,855 4,400
2017/12/28 2,858 2,866 2,851 2,851 6,200
2017/12/27 2,850 2,861 2,844 2,847 21,900
2017/12/26 2,851 2,860 2,830 2,855 29,200
2017/12/25 2,875 2,877 2,851 2,855 15,200
2017/12/22 2,868 2,876 2,865 2,872 16,400
2017/12/21 2,871 2,878 2,866 2,877 5,900
2017/12/20 2,877 2,880 2,866 2,871 7,800
2017/12/19 2,879 2,884 2,876 2,877 6,500
2017/12/18 2,876 2,886 2,876 2,879 9,400
2017/12/15 2,890 2,891 2,872 2,875 14,000
2017/12/14 2,885 2,897 2,885 2,890 11,200
2017/12/13 2,888 2,888 2,872 2,878 10,500
2017/12/12 2,870 2,885 2,867 2,883 15,000
2017/12/11 2,850 2,868 2,848 2,867 14,300
2017/12/08 2,827 2,855 2,827 2,854 16,300
2017/12/07 2,838 2,859 2,838 2,844 13,600
2017/12/06 2,830 2,853 2,830 2,840 15,000
2017/12/05 2,832 2,841 2,820 2,837 12,500
2017/12/04 2,835 2,838 2,827 2,832 13,000
2017/12/01 2,820 2,827 2,813 2,820 17,300
2017/11/30 2,827 2,833 2,817 2,821 16,900
2017/11/29 2,833 2,844 2,825 2,828 15,600
2017/11/28 2,852 2,855 2,832 2,837 9,200
2017/11/27 2,850 2,863 2,835 2,858 8,300
2017/11/24 2,825 2,843 2,823 2,838 9,300
2017/11/22 2,844 2,844 2,825 2,825 8,800
2017/11/21 2,829 2,844 2,829 2,839 5,600
2017/11/20 2,829 2,856 2,829 2,832 9,200
2017/11/17 2,844 2,860 2,826 2,829 10,600
2017/11/16 2,830 2,873 2,830 2,851 11,600
2017/11/15 2,873 2,873 2,825 2,832 20,600
2017/11/14 2,885 2,889 2,865 2,870 14,400
2017/11/13 2,875 2,889 2,852 2,887 7,300
2017/11/10 2,845 2,890 2,845 2,878 14,200
2017/11/09 2,869 2,887 2,847 2,861 17,200
2017/11/08 2,861 2,879 2,860 2,869 10,400
2017/11/07 2,863 2,882 2,860 2,879 10,200
2017/11/06 2,864 2,872 2,860 2,866 14,400
2017/11/02 2,862 2,865 2,854 2,865 7,300
2017/11/01 2,850 2,865 2,837 2,862 14,700
2017/10/31 2,843 2,848 2,835 2,848 7,700
2017/10/30 2,850 2,850 2,831 2,848 21,000
2017/10/27 2,850 2,860 2,838 2,860 6,800
2017/10/26 2,837 2,847 2,835 2,838 4,700
2017/10/25 2,867 2,867 2,835 2,847 8,700
2017/10/24 2,832 2,867 2,832 2,867 20,400
2017/10/23 2,812 2,849 2,812 2,849 13,500
2017/10/20 2,812 2,820 2,801 2,812 18,100
2017/10/19 2,840 2,844 2,813 2,818 20,300
2017/10/18 2,861 2,871 2,842 2,844 15,300
2017/10/17 2,870 2,870 2,861 2,867 5,000
2017/10/16 2,880 2,880 2,860 2,864 14,100
2017/10/13 2,856 2,895 2,856 2,887 21,700
2017/10/12 2,872 2,872 2,852 2,856 10,700
2017/10/11 2,870 2,873 2,862 2,866 8,700
2017/10/10 2,854 2,889 2,854 2,864 18,200
2017/10/06 2,860 2,866 2,856 2,864 6,900
2017/10/05 2,866 2,870 2,855 2,860 8,000
2017/10/04 2,869 2,874 2,861 2,866 10,300
2017/10/03 2,865 2,865 2,855 2,860 6,100
2017/10/02 2,859 2,869 2,858 2,864 8,900
2017/09/29 2,859 2,868 2,853 2,858 8,600
2017/09/28 2,847 2,860 2,833 2,859 11,400
2017/09/27 2,830 2,857 2,815 2,850 80,400
2017/09/26 2,902 2,915 2,843 2,843 126,300
2017/09/25 2,892 2,918 2,892 2,910 34,300
2017/09/22 2,895 2,897 2,885 2,891 30,700
2017/09/21 2,907 2,912 2,891 2,894 24,100
2017/09/20 2,914 2,925 2,913 2,913 24,900
2017/09/19 2,910 2,925 2,905 2,913 31,200
2017/09/15 2,900 2,904 2,890 2,904 45,700
2017/09/14 2,900 2,915 2,900 2,909 20,300
2017/09/13 2,871 2,924 2,871 2,896 28,200
2017/09/12 2,927 2,938 2,917 2,918 39,400
2017/09/11 2,900 2,929 2,896 2,923 13,000
2017/09/08 2,900 2,909 2,874 2,900 12,400
2017/09/07 2,880 2,909 2,880 2,902 17,600
2017/09/06 2,850 2,880 2,840 2,877 16,700
2017/09/05 2,901 2,901 2,855 2,855 12,500
2017/09/04 2,924 2,924 2,885 2,891 11,400
2017/09/01 2,925 2,929 2,914 2,924 7,300
2017/08/31 2,919 2,929 2,914 2,923 8,400
2017/08/30 2,910 2,919 2,905 2,917 8,600
2017/08/29 2,871 2,910 2,871 2,910 16,900
2017/08/28 2,890 2,905 2,888 2,905 12,300
2017/08/25 2,900 2,900 2,886 2,888 5,500
2017/08/24 2,896 2,899 2,890 2,898 5,000
2017/08/23 2,900 2,900 2,881 2,897 10,200
2017/08/22 2,890 2,917 2,861 2,900 17,100
2017/08/21 2,870 2,881 2,867 2,881 8,200
2017/08/18 2,851 2,869 2,845 2,868 9,600
2017/08/17 2,859 2,864 2,850 2,863 8,000
2017/08/16 2,825 2,863 2,825 2,850 9,900
2017/08/15 2,815 2,838 2,815 2,829 9,700
2017/08/14 2,820 2,835 2,810 2,815 11,400
2017/08/10 2,818 2,838 2,815 2,830 8,400
2017/08/09 2,850 2,853 2,814 2,818 10,400
2017/08/08 2,850 2,852 2,842 2,850 9,600
2017/08/07 2,855 2,855 2,837 2,849 15,400
2017/08/04 2,835 2,850 2,835 2,843 20,300
2017/08/03 2,822 2,838 2,822 2,838 15,900
2017/08/02 2,829 2,829 2,817 2,822 3,000
2017/08/01 2,812 2,823 2,809 2,820 12,500
2017/07/31 2,830 2,830 2,812 2,812 7,500
2017/07/28 2,820 2,827 2,816 2,827 5,400
2017/07/27 2,818 2,830 2,808 2,816 19,800
2017/07/26 2,823 2,829 2,801 2,819 15,700
2017/07/25 2,830 2,830 2,819 2,823 13,100
2017/07/24 2,809 2,830 2,809 2,824 13,200
2017/07/21 2,807 2,820 2,807 2,814 3,900
2017/07/20 2,805 2,819 2,805 2,818 6,100
2017/07/19 2,804 2,820 2,802 2,811 6,700
2017/07/18 2,825 2,827 2,804 2,804 12,500
2017/07/14 2,806 2,814 2,797 2,811 5,400
2017/07/13 2,810 2,811 2,800 2,803 6,400
2017/07/12 2,808 2,816 2,808 2,815 5,800
2017/07/11 2,814 2,820 2,800 2,816 7,500
2017/07/10 2,808 2,814 2,783 2,803 7,300
2017/07/07 2,786 2,813 2,777 2,802 16,000
2017/07/06 2,791 2,798 2,782 2,785 6,400
2017/07/05 2,786 2,797 2,769 2,796 12,000
2017/07/04 2,815 2,815 2,774 2,782 9,400
2017/07/03 2,816 2,816 2,788 2,790 9,900
2017/06/30 2,790 2,794 2,773 2,777 12,200
2017/06/29 2,789 2,811 2,776 2,802 17,200
2017/06/28 2,780 2,785 2,770 2,771 30,800
2017/06/27 2,810 2,814 2,779 2,781 56,400
2017/06/26 2,814 2,827 2,810 2,810 21,400
2017/06/23 2,816 2,820 2,812 2,813 11,600
2017/06/22 2,812 2,823 2,809 2,815 10,900
2017/06/21 2,810 2,827 2,807 2,810 10,500
2017/06/20 2,811 2,828 2,811 2,818 13,400
2017/06/19 2,828 2,839 2,812 2,812 14,100
2017/06/16 2,830 2,835 2,820 2,831 14,300
2017/06/15 2,845 2,847 2,821 2,828 16,900
2017/06/14 2,825 2,845 2,823 2,833 16,500
2017/06/13 2,806 2,820 2,801 2,816 9,100
2017/06/12 2,809 2,810 2,788 2,797 8,500
2017/06/09 2,776 2,796 2,772 2,794 10,200
2017/06/08 2,804 2,807 2,773 2,790 10,000
2017/06/07 2,762 2,795 2,762 2,795 7,000
2017/06/06 2,772 2,784 2,765 2,772 8,100
2017/06/05 2,775 2,786 2,764 2,772 11,400
2017/06/02 2,750 2,778 2,743 2,775 17,200
2017/06/01 2,725 2,757 2,725 2,746 11,100
2017/05/31 2,740 2,744 2,723 2,723 12,000
2017/05/30 2,745 2,752 2,740 2,743 8,600
2017/05/29 2,746 2,756 2,746 2,747 4,600
2017/05/26 2,761 2,763 2,745 2,747 17,800
2017/05/25 2,775 2,785 2,766 2,766 11,500
2017/05/24 2,774 2,784 2,773 2,784 9,900
2017/05/23 2,764 2,786 2,758 2,777 12,000
2017/05/22 2,744 2,757 2,743 2,751 10,900
2017/05/19 2,729 2,746 2,722 2,744 13,000
2017/05/18 2,735 2,740 2,722 2,729 14,400
2017/05/17 2,770 2,770 2,724 2,745 22,100
2017/05/16 2,829 2,829 2,770 2,775 17,100
2017/05/15 2,795 2,796 2,780 2,789 10,200
2017/05/12 2,835 2,835 2,794 2,795 13,800
2017/05/11 2,824 2,825 2,811 2,820 14,700
2017/05/10 2,860 2,862 2,799 2,817 44,500
2017/05/09 2,881 2,888 2,881 2,886 13,400
2017/05/08 2,858 2,885 2,858 2,879 25,600
2017/05/02 2,845 2,859 2,840 2,844 14,200
2017/05/01 2,820 2,841 2,820 2,836 5,800
2017/04/28 2,847 2,847 2,813 2,820 7,400
2017/04/27 2,835 2,860 2,835 2,837 14,500
2017/04/26 2,823 2,847 2,806 2,834 26,600
2017/04/25 2,799 2,828 2,793 2,813 20,100
2017/04/24 2,798 2,802 2,765 2,796 10,500
2017/04/21 2,777 2,790 2,766 2,770 14,700
2017/04/20 2,779 2,797 2,777 2,786 11,800
2017/04/19 2,760 2,797 2,760 2,774 15,900
2017/04/18 2,750 2,759 2,733 2,750 10,600
2017/04/17 2,699 2,738 2,699 2,736 11,200
2017/04/14 2,708 2,713 2,685 2,693 6,700
2017/04/13 2,684 2,718 2,684 2,708 12,200
2017/04/12 2,713 2,713 2,682 2,691 12,000
2017/04/11 2,700 2,728 2,697 2,716 10,300
2017/04/10 2,704 2,720 2,693 2,705 7,100
2017/04/07 2,683 2,718 2,683 2,707 10,700
2017/04/06 2,706 2,709 2,679 2,679 18,000
2017/04/05 2,708 2,717 2,708 2,711 15,000
2017/04/04 2,731 2,733 2,700 2,707 15,500
2017/04/03 2,730 2,744 2,710 2,731 16,900
2017/03/31 2,730 2,764 2,704 2,704 25,900
2017/03/30 2,765 2,770 2,711 2,723 36,700
2017/03/29 2,800 2,802 2,770 2,774 76,900
2017/03/28 2,800 2,822 2,800 2,812 62,900
2017/03/27 2,821 2,821 2,792 2,801 51,300
2017/03/24 2,837 2,840 2,825 2,830 22,000
2017/03/23 2,820 2,832 2,817 2,828 27,400
2017/03/22 2,830 2,839 2,821 2,823 31,800
2017/03/21 2,842 2,867 2,838 2,845 16,700
2017/03/17 2,828 2,860 2,826 2,857 29,700
2017/03/16 2,835 2,849 2,820 2,838 25,900
2017/03/15 2,856 2,856 2,834 2,844 20,500
2017/03/14 2,864 2,864 2,830 2,846 23,700
2017/03/13 2,871 2,878 2,857 2,864 12,100
2017/03/10 2,881 2,881 2,849 2,871 22,600
2017/03/09 2,851 2,857 2,849 2,853 28,500
2017/03/08 2,872 2,888 2,853 2,853 24,500
2017/03/07 2,885 2,894 2,876 2,879 22,300
2017/03/06 2,912 2,912 2,885 2,892 21,000
2017/03/03 2,885 2,917 2,885 2,910 20,800
2017/03/02 2,888 2,903 2,882 2,900 25,200
2017/03/01 2,870 2,887 2,860 2,876 12,300
2017/02/28 2,860 2,881 2,860 2,869 14,600
2017/02/27 2,865 2,890 2,857 2,858 13,900
2017/02/24 2,860 2,876 2,856 2,864 11,700
2017/02/23 2,871 2,883 2,862 2,870 11,400
2017/02/22 2,871 2,877 2,866 2,871 12,000
2017/02/21 2,870 2,875 2,854 2,869 10,900
2017/02/20 2,839 2,868 2,839 2,859 20,100
2017/02/17 2,841 2,858 2,828 2,837 10,000
2017/02/16 2,833 2,862 2,827 2,831 10,100
2017/02/15 2,830 2,843 2,830 2,835 9,600
2017/02/14 2,840 2,851 2,823 2,826 14,600
2017/02/13 2,829 2,847 2,829 2,839 11,700
2017/02/10 2,817 2,860 2,817 2,824 28,100
2017/02/09 2,816 2,836 2,815 2,815 7,400
2017/02/08 2,813 2,834 2,811 2,816 11,200
2017/02/07 2,828 2,848 2,812 2,813 14,200
2017/02/06 2,873 2,873 2,815 2,828 13,200
2017/02/03 2,831 2,853 2,807 2,823 11,400
2017/02/02 2,815 2,838 2,815 2,823 7,700
2017/02/01 2,812 2,821 2,808 2,819 7,100
2017/01/31 2,811 2,835 2,804 2,808 12,600
2017/01/30 2,823 2,832 2,804 2,824 16,000
2017/01/27 2,846 2,846 2,821 2,824 13,200
2017/01/26 2,835 2,846 2,821 2,837 9,400
2017/01/25 2,816 2,831 2,806 2,817 6,800
2017/01/24 2,810 2,828 2,803 2,803 12,200
2017/01/23 2,828 2,829 2,802 2,811 12,200
2017/01/20 2,830 2,850 2,819 2,828 10,800
2017/01/19 2,828 2,851 2,828 2,842 9,600
2017/01/18 2,822 2,840 2,805 2,815 24,000
2017/01/17 2,875 2,881 2,848 2,860 16,900
2017/01/16 2,878 2,900 2,874 2,877 17,100
2017/01/13 2,860 2,893 2,856 2,878 15,600
2017/01/12 2,881 2,889 2,857 2,870 24,000
2017/01/11 2,905 2,905 2,888 2,890 11,300
2017/01/10 2,920 2,927 2,894 2,902 16,600
2017/01/06 2,885 2,919 2,881 2,913 16,100
2017/01/05 2,889 2,913 2,887 2,894 21,300
2017/01/04 2,865 2,890 2,865 2,872 28,600
2016/12/30 2,872 2,887 2,855 2,876 17,400
2016/12/29 2,890 2,890 2,830 2,874 40,100
2016/12/28 2,920 2,924 2,886 2,891 164,500
2016/12/27 2,928 2,939 2,926 2,930 136,300
2016/12/26 2,929 2,939 2,921 2,930 52,700
2016/12/22 2,900 2,925 2,888 2,925 27,700
2016/12/21 2,913 2,920 2,900 2,900 31,400
2016/12/20 2,902 2,919 2,894 2,915 28,700
2016/12/19 2,885 2,898 2,885 2,891 27,500
2016/12/16 2,890 2,902 2,883 2,888 18,500
2016/12/15 2,881 2,907 2,880 2,890 19,700
2016/12/14 2,872 2,882 2,860 2,875 18,900
2016/12/13 2,831 2,884 2,831 2,876 26,800
2016/12/12 2,833 2,834 2,819 2,828 30,000
2016/12/09 2,815 2,835 2,802 2,833 22,700
2016/12/08 2,818 2,834 2,815 2,833 20,800
2016/12/07 2,801 2,822 2,800 2,818 31,300
2016/12/06 2,821 2,826 2,804 2,806 32,600
2016/12/05 2,856 2,856 2,806 2,819 44,700
2016/12/02 2,876 2,880 2,856 2,867 25,100
2016/12/01 2,880 2,916 2,872 2,876 23,200
2016/11/30 2,886 2,902 2,876 2,881 35,600
2016/11/29 2,879 2,905 2,879 2,891 22,300
2016/11/28 2,900 2,929 2,895 2,910 45,000
2016/11/25 2,934 2,934 2,902 2,913 39,700
2016/11/24 2,938 2,939 2,887 2,902 36,900
2016/11/22 2,871 2,913 2,868 2,911 13,600
2016/11/21 2,880 2,891 2,864 2,867 37,800
2016/11/18 2,890 2,897 2,870 2,879 38,100
2016/11/17 2,866 2,870 2,850 2,856 37,800
2016/11/16 2,855 2,888 2,848 2,882 41,600
2016/11/15 2,915 2,915 2,855 2,859 37,100
2016/11/14 2,840 2,913 2,840 2,906 39,900
2016/11/11 2,852 2,900 2,852 2,884 21,800
2016/11/10 2,907 2,950 2,905 2,924 15,300
2016/11/09 2,921 2,929 2,800 2,825 26,500
2016/11/08 2,912 2,944 2,908 2,909 9,800
2016/11/07 2,900 2,934 2,900 2,927 30,900
2016/11/04 2,926 2,926 2,866 2,908 23,300
2016/11/02 2,962 2,982 2,945 2,954 19,100
2016/11/01 2,992 2,992 2,973 2,988 9,800
2016/10/31 2,995 3,005 2,972 2,991 28,300
2016/10/28 2,985 2,992 2,972 2,992 17,800

このページの先頭へ