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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,264 | 1,270 | 1,264 | 1,270 | 5,500 |
| 2025/07/30 | 1,266 | 1,270 | 1,265 | 1,266 | 9,000 |
| 2025/07/29 | 1,268 | 1,268 | 1,260 | 1,266 | 7,200 |
| 2025/07/28 | 1,264 | 1,265 | 1,261 | 1,264 | 8,400 |
| 2025/07/25 | 1,263 | 1,268 | 1,260 | 1,268 | 11,700 |
| 2025/07/24 | 1,259 | 1,261 | 1,253 | 1,260 | 11,700 |
| 2025/07/23 | 1,253 | 1,257 | 1,250 | 1,251 | 8,200 |
| 2025/07/22 | 1,260 | 1,260 | 1,251 | 1,251 | 5,700 |
| 2025/07/18 | 1,260 | 1,265 | 1,256 | 1,260 | 8,300 |
| 2025/07/17 | 1,257 | 1,260 | 1,254 | 1,258 | 6,500 |
| 2025/07/16 | 1,249 | 1,262 | 1,248 | 1,262 | 11,100 |
| 2025/07/15 | 1,242 | 1,249 | 1,236 | 1,248 | 14,000 |
| 2025/07/14 | 1,236 | 1,238 | 1,233 | 1,237 | 5,200 |
| 2025/07/11 | 1,239 | 1,240 | 1,233 | 1,233 | 5,500 |
| 2025/07/10 | 1,239 | 1,239 | 1,235 | 1,238 | 3,400 |
| 2025/07/09 | 1,239 | 1,240 | 1,235 | 1,238 | 3,400 |
| 2025/07/08 | 1,234 | 1,239 | 1,232 | 1,239 | 8,400 |
| 2025/07/07 | 1,229 | 1,231 | 1,228 | 1,231 | 11,300 |
| 2025/07/04 | 1,225 | 1,226 | 1,224 | 1,225 | 4,100 |
| 2025/07/03 | 1,226 | 1,226 | 1,221 | 1,225 | 5,300 |
| 2025/07/02 | 1,222 | 1,227 | 1,222 | 1,226 | 5,200 |
| 2025/07/01 | 1,223 | 1,227 | 1,222 | 1,222 | 5,000 |
| 2025/06/30 | 1,222 | 1,228 | 1,222 | 1,224 | 6,900 |
| 2025/06/27 | 1,225 | 1,226 | 1,220 | 1,221 | 6,200 |
| 2025/06/26 | 1,224 | 1,224 | 1,220 | 1,223 | 8,600 |
| 2025/06/25 | 1,226 | 1,226 | 1,222 | 1,223 | 7,500 |
| 2025/06/24 | 1,222 | 1,226 | 1,222 | 1,226 | 5,700 |
| 2025/06/23 | 1,223 | 1,224 | 1,220 | 1,221 | 8,400 |
| 2025/06/20 | 1,228 | 1,230 | 1,222 | 1,230 | 20,800 |
| 2025/06/19 | 1,228 | 1,236 | 1,228 | 1,231 | 8,700 |
| 2025/06/18 | 1,232 | 1,234 | 1,230 | 1,232 | 2,700 |
| 2025/06/17 | 1,230 | 1,234 | 1,228 | 1,230 | 4,300 |
| 2025/06/16 | 1,231 | 1,232 | 1,229 | 1,230 | 6,500 |
| 2025/06/13 | 1,229 | 1,230 | 1,224 | 1,228 | 6,300 |
| 2025/06/12 | 1,220 | 1,228 | 1,220 | 1,225 | 4,700 |
| 2025/06/11 | 1,215 | 1,224 | 1,215 | 1,219 | 5,800 |
| 2025/06/10 | 1,214 | 1,218 | 1,212 | 1,215 | 4,500 |
| 2025/06/09 | 1,212 | 1,225 | 1,210 | 1,214 | 9,700 |
| 2025/06/06 | 1,216 | 1,216 | 1,212 | 1,212 | 3,100 |
| 2025/06/05 | 1,216 | 1,217 | 1,211 | 1,211 | 8,400 |
| 2025/06/04 | 1,220 | 1,220 | 1,211 | 1,216 | 9,500 |
| 2025/06/03 | 1,215 | 1,218 | 1,211 | 1,213 | 5,600 |
| 2025/06/02 | 1,219 | 1,220 | 1,214 | 1,215 | 9,500 |
| 2025/05/30 | 1,220 | 1,223 | 1,216 | 1,216 | 5,500 |
| 2025/05/29 | 1,218 | 1,223 | 1,217 | 1,220 | 2,500 |
| 2025/05/28 | 1,222 | 1,223 | 1,218 | 1,220 | 7,400 |
| 2025/05/27 | 1,218 | 1,222 | 1,218 | 1,222 | 4,500 |
| 2025/05/26 | 1,225 | 1,227 | 1,220 | 1,220 | 3,700 |
| 2025/05/23 | 1,221 | 1,221 | 1,218 | 1,218 | 2,000 |
| 2025/05/22 | 1,218 | 1,220 | 1,211 | 1,211 | 6,700 |
| 2025/05/21 | 1,221 | 1,225 | 1,219 | 1,221 | 4,600 |
| 2025/05/20 | 1,224 | 1,227 | 1,221 | 1,221 | 2,700 |
| 2025/05/19 | 1,225 | 1,228 | 1,223 | 1,223 | 8,600 |
| 2025/05/16 | 1,225 | 1,231 | 1,225 | 1,227 | 6,000 |
| 2025/05/15 | 1,238 | 1,238 | 1,203 | 1,225 | 21,700 |
| 2025/05/14 | 1,227 | 1,238 | 1,226 | 1,227 | 14,500 |
| 2025/05/13 | 1,229 | 1,234 | 1,227 | 1,227 | 5,100 |
| 2025/05/12 | 1,233 | 1,234 | 1,227 | 1,231 | 4,800 |
| 2025/05/09 | 1,231 | 1,238 | 1,227 | 1,230 | 5,500 |
| 2025/05/08 | 1,228 | 1,230 | 1,226 | 1,227 | 4,500 |
| 2025/05/07 | 1,224 | 1,235 | 1,220 | 1,223 | 9,700 |
| 2025/05/02 | 1,221 | 1,226 | 1,218 | 1,224 | 3,900 |
| 2025/05/01 | 1,218 | 1,228 | 1,216 | 1,216 | 3,600 |
| 2025/04/30 | 1,223 | 1,231 | 1,218 | 1,218 | 5,300 |
| 2025/04/28 | 1,225 | 1,238 | 1,225 | 1,225 | 5,800 |
| 2025/04/25 | 1,224 | 1,234 | 1,224 | 1,225 | 5,000 |
| 2025/04/24 | 1,236 | 1,236 | 1,224 | 1,224 | 6,600 |
| 2025/04/23 | 1,238 | 1,239 | 1,230 | 1,236 | 7,000 |
| 2025/04/22 | 1,232 | 1,241 | 1,232 | 1,236 | 8,600 |
| 2025/04/21 | 1,235 | 1,240 | 1,230 | 1,230 | 6,600 |
| 2025/04/18 | 1,223 | 1,235 | 1,218 | 1,235 | 10,300 |
| 2025/04/17 | 1,219 | 1,224 | 1,212 | 1,216 | 4,200 |
| 2025/04/16 | 1,219 | 1,223 | 1,218 | 1,218 | 3,500 |
| 2025/04/15 | 1,225 | 1,229 | 1,218 | 1,219 | 8,800 |
| 2025/04/14 | 1,221 | 1,227 | 1,220 | 1,225 | 9,000 |
| 2025/04/11 | 1,182 | 1,219 | 1,182 | 1,219 | 9,700 |
| 2025/04/10 | 1,212 | 1,218 | 1,200 | 1,207 | 19,600 |
| 2025/04/09 | 1,169 | 1,189 | 1,161 | 1,169 | 18,100 |
| 2025/04/08 | 1,148 | 1,192 | 1,141 | 1,192 | 20,700 |
| 2025/04/07 | 1,122 | 1,148 | 1,107 | 1,118 | 53,100 |
| 2025/04/04 | 1,187 | 1,193 | 1,165 | 1,180 | 44,600 |
| 2025/04/03 | 1,190 | 1,204 | 1,185 | 1,191 | 24,300 |
| 2025/04/02 | 1,210 | 1,210 | 1,200 | 1,200 | 17,300 |
| 2025/04/01 | 1,222 | 1,224 | 1,206 | 1,210 | 21,700 |
| 2025/03/31 | 1,224 | 1,234 | 1,208 | 1,212 | 35,800 |
| 2025/03/28 | 1,240 | 1,257 | 1,240 | 1,241 | 82,700 |
| 2025/03/27 | 1,285 | 1,300 | 1,278 | 1,298 | 69,200 |
| 2025/03/26 | 1,278 | 1,278 | 1,275 | 1,277 | 100,100 |
| 2025/03/25 | 1,280 | 1,280 | 1,275 | 1,276 | 47,300 |
| 2025/03/24 | 1,279 | 1,279 | 1,276 | 1,276 | 43,100 |
| 2025/03/21 | 1,277 | 1,279 | 1,275 | 1,277 | 32,100 |
| 2025/03/19 | 1,279 | 1,280 | 1,275 | 1,277 | 28,500 |
| 2025/03/18 | 1,279 | 1,279 | 1,270 | 1,277 | 17,900 |
| 2025/03/17 | 1,271 | 1,281 | 1,271 | 1,273 | 31,000 |
| 2025/03/14 | 1,270 | 1,277 | 1,270 | 1,277 | 12,300 |
| 2025/03/13 | 1,271 | 1,274 | 1,270 | 1,273 | 13,300 |
| 2025/03/12 | 1,268 | 1,273 | 1,265 | 1,269 | 12,100 |
| 2025/03/11 | 1,276 | 1,276 | 1,268 | 1,270 | 23,900 |
| 2025/03/10 | 1,280 | 1,282 | 1,275 | 1,276 | 19,400 |
| 2025/03/07 | 1,277 | 1,280 | 1,275 | 1,279 | 10,100 |
| 2025/03/06 | 1,275 | 1,281 | 1,275 | 1,276 | 16,700 |
| 2025/03/05 | 1,280 | 1,280 | 1,271 | 1,279 | 16,600 |
| 2025/03/04 | 1,275 | 1,277 | 1,267 | 1,277 | 14,100 |
| 2025/03/03 | 1,263 | 1,274 | 1,263 | 1,274 | 13,100 |
| 2025/02/28 | 1,273 | 1,280 | 1,263 | 1,263 | 22,300 |
| 2025/02/27 | 1,260 | 1,277 | 1,260 | 1,269 | 24,500 |
| 2025/02/26 | 1,248 | 1,262 | 1,248 | 1,253 | 13,400 |
| 2025/02/25 | 1,240 | 1,260 | 1,240 | 1,248 | 15,500 |
| 2025/02/21 | 1,232 | 1,235 | 1,223 | 1,227 | 10,800 |
| 2025/02/20 | 1,232 | 1,239 | 1,230 | 1,233 | 11,800 |
| 2025/02/19 | 1,240 | 1,240 | 1,232 | 1,232 | 8,500 |
| 2025/02/18 | 1,252 | 1,256 | 1,240 | 1,240 | 12,900 |
| 2025/02/17 | 1,255 | 1,255 | 1,245 | 1,245 | 12,600 |
| 2025/02/14 | 1,243 | 1,249 | 1,239 | 1,249 | 7,400 |
| 2025/02/13 | 1,239 | 1,250 | 1,222 | 1,247 | 12,900 |
| 2025/02/12 | 1,241 | 1,244 | 1,231 | 1,243 | 11,000 |
| 2025/02/10 | 1,228 | 1,251 | 1,228 | 1,241 | 12,200 |
| 2025/02/07 | 1,221 | 1,239 | 1,218 | 1,228 | 7,800 |
| 2025/02/06 | 1,213 | 1,225 | 1,213 | 1,224 | 9,900 |
| 2025/02/05 | 1,219 | 1,219 | 1,210 | 1,217 | 10,400 |
| 2025/02/04 | 1,210 | 1,219 | 1,206 | 1,212 | 8,500 |
| 2025/02/03 | 1,196 | 1,205 | 1,196 | 1,205 | 15,300 |
| 2025/01/31 | 1,209 | 1,210 | 1,196 | 1,196 | 20,000 |
| 2025/01/30 | 1,218 | 1,228 | 1,194 | 1,194 | 151,900 |
| 2025/01/29 | 1,224 | 1,229 | 1,218 | 1,218 | 14,600 |
| 2025/01/28 | 1,215 | 1,224 | 1,215 | 1,224 | 17,400 |
| 2025/01/27 | 1,212 | 1,217 | 1,203 | 1,215 | 17,800 |
| 2025/01/24 | 1,199 | 1,207 | 1,199 | 1,201 | 14,000 |
| 2025/01/23 | 1,200 | 1,203 | 1,193 | 1,199 | 13,700 |
| 2025/01/22 | 1,200 | 1,206 | 1,192 | 1,202 | 18,700 |
| 2025/01/21 | 1,181 | 1,205 | 1,179 | 1,196 | 25,500 |
| 2025/01/20 | 1,187 | 1,187 | 1,169 | 1,171 | 19,300 |
| 2025/01/17 | 1,172 | 1,173 | 1,162 | 1,169 | 24,600 |
| 2025/01/16 | 1,192 | 1,198 | 1,171 | 1,171 | 53,600 |
| 2025/01/15 | 1,206 | 1,206 | 1,190 | 1,192 | 24,800 |
| 2025/01/14 | 1,204 | 1,209 | 1,190 | 1,198 | 32,600 |
| 2025/01/10 | 1,212 | 1,216 | 1,203 | 1,204 | 14,100 |
| 2025/01/09 | 1,221 | 1,226 | 1,212 | 1,212 | 18,800 |
| 2025/01/08 | 1,237 | 1,237 | 1,222 | 1,222 | 13,000 |
| 2025/01/07 | 1,234 | 1,242 | 1,231 | 1,234 | 11,700 |
| 2025/01/06 | 1,239 | 1,239 | 1,223 | 1,228 | 18,900 |
| 2024/12/30 | 1,225 | 1,226 | 1,216 | 1,223 | 14,000 |
| 2024/12/27 | 1,203 | 1,229 | 1,203 | 1,221 | 24,800 |
| 2024/12/26 | 1,180 | 1,198 | 1,180 | 1,194 | 69,400 |
| 2024/12/25 | 1,209 | 1,217 | 1,176 | 1,180 | 82,300 |
| 2024/12/24 | 1,230 | 1,235 | 1,206 | 1,209 | 43,900 |
| 2024/12/23 | 1,245 | 1,246 | 1,229 | 1,230 | 36,700 |
| 2024/12/20 | 1,245 | 1,250 | 1,245 | 1,245 | 7,700 |
| 2024/12/19 | 1,250 | 1,254 | 1,245 | 1,245 | 16,600 |
| 2024/12/18 | 1,259 | 1,259 | 1,251 | 1,251 | 8,400 |
| 2024/12/17 | 1,255 | 1,263 | 1,252 | 1,257 | 10,700 |
| 2024/12/16 | 1,267 | 1,268 | 1,256 | 1,256 | 13,400 |
| 2024/12/13 | 1,260 | 1,265 | 1,256 | 1,265 | 8,300 |
| 2024/12/12 | 1,256 | 1,260 | 1,253 | 1,255 | 15,300 |
| 2024/12/11 | 1,243 | 1,257 | 1,243 | 1,251 | 16,500 |
| 2024/12/10 | 1,244 | 1,250 | 1,244 | 1,245 | 11,600 |
| 2024/12/09 | 1,248 | 1,248 | 1,242 | 1,244 | 11,700 |
| 2024/12/06 | 1,241 | 1,248 | 1,241 | 1,244 | 8,300 |
| 2024/12/05 | 1,249 | 1,249 | 1,241 | 1,241 | 10,500 |
| 2024/12/04 | 1,243 | 1,247 | 1,242 | 1,242 | 12,000 |
| 2024/12/03 | 1,247 | 1,252 | 1,243 | 1,243 | 16,000 |
| 2024/12/02 | 1,248 | 1,248 | 1,240 | 1,241 | 9,700 |
| 2024/11/29 | 1,245 | 1,249 | 1,240 | 1,240 | 6,100 |
| 2024/11/28 | 1,240 | 1,250 | 1,240 | 1,243 | 10,000 |
| 2024/11/27 | 1,246 | 1,252 | 1,240 | 1,240 | 8,300 |
| 2024/11/26 | 1,253 | 1,258 | 1,246 | 1,246 | 8,500 |
| 2024/11/25 | 1,254 | 1,259 | 1,250 | 1,252 | 16,200 |
| 2024/11/22 | 1,244 | 1,254 | 1,240 | 1,252 | 10,900 |
| 2024/11/21 | 1,244 | 1,244 | 1,237 | 1,242 | 8,700 |
| 2024/11/20 | 1,254 | 1,254 | 1,238 | 1,239 | 9,000 |
| 2024/11/19 | 1,237 | 1,250 | 1,237 | 1,248 | 12,200 |
| 2024/11/18 | 1,233 | 1,240 | 1,233 | 1,237 | 5,400 |
| 2024/11/15 | 1,237 | 1,240 | 1,232 | 1,233 | 15,300 |
| 2024/11/14 | 1,231 | 1,238 | 1,230 | 1,232 | 7,800 |
| 2024/11/13 | 1,225 | 1,238 | 1,225 | 1,231 | 14,000 |
| 2024/11/12 | 1,232 | 1,238 | 1,227 | 1,227 | 15,400 |
| 2024/11/11 | 1,239 | 1,239 | 1,230 | 1,233 | 8,300 |
| 2024/11/08 | 1,232 | 1,241 | 1,230 | 1,239 | 11,500 |
| 2024/11/07 | 1,230 | 1,242 | 1,230 | 1,232 | 16,700 |
| 2024/11/06 | 1,233 | 1,246 | 1,225 | 1,230 | 17,200 |
| 2024/11/05 | 1,245 | 1,254 | 1,231 | 1,231 | 18,100 |
| 2024/11/01 | 1,243 | 1,249 | 1,238 | 1,239 | 15,600 |
| 2024/10/31 | 1,243 | 1,257 | 1,236 | 1,249 | 11,300 |
| 2024/10/30 | 1,257 | 1,268 | 1,243 | 1,243 | 68,300 |
| 2024/10/29 | 1,243 | 1,261 | 1,243 | 1,261 | 10,100 |
| 2024/10/28 | 1,228 | 1,245 | 1,226 | 1,244 | 12,100 |
| 2024/10/25 | 1,246 | 1,246 | 1,213 | 1,226 | 25,800 |
| 2024/10/24 | 1,253 | 1,262 | 1,239 | 1,246 | 22,300 |
| 2024/10/23 | 1,266 | 1,266 | 1,252 | 1,252 | 16,200 |
| 2024/10/22 | 1,283 | 1,283 | 1,265 | 1,267 | 12,100 |
| 2024/10/21 | 1,265 | 1,282 | 1,265 | 1,282 | 9,600 |
| 2024/10/18 | 1,274 | 1,276 | 1,262 | 1,265 | 15,900 |
| 2024/10/17 | 1,276 | 1,277 | 1,269 | 1,276 | 9,700 |
| 2024/10/16 | 1,269 | 1,284 | 1,267 | 1,276 | 10,000 |
| 2024/10/15 | 1,270 | 1,275 | 1,266 | 1,270 | 13,300 |
| 2024/10/11 | 1,272 | 1,272 | 1,262 | 1,263 | 22,000 |
| 2024/10/10 | 1,294 | 1,294 | 1,272 | 1,274 | 17,900 |
| 2024/10/09 | 1,292 | 1,294 | 1,283 | 1,283 | 15,700 |
| 2024/10/08 | 1,307 | 1,309 | 1,284 | 1,291 | 19,100 |
| 2024/10/07 | 1,324 | 1,324 | 1,299 | 1,308 | 23,900 |