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
2018/07/13 2,820 2,872 2,820 2,872 6,600
2018/07/12 2,819 2,820 2,803 2,816 6,500
2018/07/11 2,802 2,808 2,793 2,793 13,400
2018/07/10 2,811 2,841 2,808 2,808 10,300
2018/07/09 2,817 2,824 2,803 2,817 9,800
2018/07/06 2,835 2,841 2,830 2,834 12,900
2018/07/05 2,882 2,892 2,835 2,841 15,500
2018/07/04 2,867 2,897 2,867 2,892 10,500
2018/07/03 2,882 2,898 2,882 2,893 9,900
2018/07/02 2,949 2,949 2,866 2,872 17,000
2018/06/29 2,961 2,964 2,941 2,950 8,300
2018/06/28 2,954 2,963 2,931 2,963 8,600
2018/06/27 2,918 2,977 2,918 2,969 13,500
2018/06/26 2,900 2,925 2,900 2,923 8,400
2018/06/25 2,924 2,930 2,907 2,910 8,100
2018/06/22 2,915 2,932 2,915 2,931 5,100
2018/06/21 2,914 2,934 2,914 2,924 4,300
2018/06/20 2,930 2,930 2,900 2,925 7,800
2018/06/19 2,906 2,920 2,900 2,900 4,500
2018/06/18 2,921 2,921 2,901 2,911 6,800
2018/06/15 2,933 2,963 2,928 2,928 14,500
2018/06/14 2,960 2,975 2,948 2,966 8,600
2018/06/13 2,935 2,956 2,935 2,953 6,600
2018/06/12 2,930 2,948 2,930 2,935 7,900
2018/06/11 2,947 2,950 2,938 2,950 6,700
2018/06/08 2,928 2,951 2,923 2,948 9,500
2018/06/07 2,949 2,951 2,930 2,951 4,700
2018/06/06 2,939 2,950 2,928 2,949 5,600
2018/06/05 2,949 2,949 2,925 2,947 5,400
2018/06/04 2,905 2,945 2,905 2,937 8,000
2018/06/01 2,887 2,921 2,887 2,907 5,000
2018/05/31 2,924 2,924 2,890 2,890 7,400
2018/05/30 2,881 2,904 2,881 2,894 6,100
2018/05/29 2,911 2,920 2,900 2,910 4,200
2018/05/28 2,945 2,945 2,911 2,914 3,200
2018/05/25 2,946 2,946 2,920 2,920 3,800
2018/05/24 2,938 2,945 2,925 2,932 5,400
2018/05/23 2,936 2,946 2,929 2,946 6,000
2018/05/22 2,934 2,946 2,933 2,946 5,000
2018/05/21 2,941 2,949 2,934 2,946 6,200
2018/05/18 2,930 2,940 2,920 2,940 7,000
2018/05/17 2,948 2,948 2,922 2,925 3,100
2018/05/16 2,950 2,950 2,922 2,926 5,700
2018/05/15 2,950 2,950 2,922 2,941 10,100
2018/05/14 2,893 2,917 2,873 2,914 13,100
2018/05/11 2,849 2,872 2,849 2,867 11,700
2018/05/10 2,930 2,935 2,835 2,844 33,900
2018/05/09 2,972 2,972 2,939 2,942 6,300
2018/05/08 2,950 2,966 2,943 2,958 11,100
2018/05/07 2,950 2,959 2,940 2,948 9,200
2018/05/02 2,919 2,930 2,900 2,930 7,300
2018/05/01 2,900 2,918 2,892 2,913 7,100
2018/04/27 2,915 2,915 2,883 2,900 8,200
2018/04/26 2,905 2,905 2,895 2,902 7,600
2018/04/25 2,877 2,907 2,877 2,905 4,700
2018/04/24 2,860 2,893 2,856 2,888 12,300
2018/04/23 2,863 2,871 2,858 2,859 5,300
2018/04/20 2,861 2,879 2,861 2,862 5,400
2018/04/19 2,867 2,870 2,851 2,861 7,200
2018/04/18 2,855 2,879 2,855 2,867 5,700
2018/04/17 2,886 2,887 2,855 2,859 8,800
2018/04/16 2,873 2,889 2,860 2,885 9,800
2018/04/13 2,883 2,883 2,851 2,870 10,600
2018/04/12 2,891 2,895 2,872 2,873 5,900
2018/04/11 2,910 2,914 2,872 2,888 8,900
2018/04/10 2,916 2,944 2,914 2,917 8,800
2018/04/09 2,921 2,933 2,916 2,921 7,900
2018/04/06 2,958 2,958 2,939 2,944 7,900
2018/04/05 2,965 2,965 2,939 2,945 13,000
2018/04/04 2,909 2,957 2,909 2,957 9,200
2018/04/03 2,905 2,925 2,883 2,909 12,600
2018/04/02 2,950 2,950 2,903 2,905 10,200
2018/03/30 2,948 2,957 2,940 2,950 11,100
2018/03/29 2,948 2,953 2,923 2,947 17,900
2018/03/28 2,931 2,947 2,916 2,944 103,200
2018/03/27 2,962 3,005 2,940 2,949 172,600
2018/03/26 2,977 2,982 2,941 2,974 67,800
2018/03/23 3,025 3,030 2,967 2,989 68,300
2018/03/22 3,050 3,065 3,025 3,050 65,100
2018/03/20 3,050 3,050 3,015 3,040 29,000
2018/03/19 3,065 3,070 3,015 3,035 19,500
2018/03/16 3,030 3,060 3,000 3,060 41,500
2018/03/15 3,000 3,020 2,980 3,000 45,300
2018/03/14 2,993 2,999 2,982 2,999 9,300
2018/03/13 2,952 2,995 2,941 2,995 17,500
2018/03/12 2,951 2,963 2,932 2,943 8,800
2018/03/09 2,935 2,959 2,925 2,945 13,700
2018/03/08 2,937 2,940 2,915 2,935 8,700
2018/03/07 2,938 2,962 2,927 2,930 9,100
2018/03/06 2,931 2,947 2,920 2,939 8,000
2018/03/05 2,930 2,940 2,898 2,919 14,900
2018/03/02 2,901 2,935 2,864 2,926 19,900
2018/03/01 2,950 2,962 2,938 2,950 10,700
2018/02/28 2,940 2,975 2,935 2,960 14,700
2018/02/27 2,950 2,955 2,926 2,940 11,400
2018/02/26 2,925 2,943 2,917 2,939 15,300
2018/02/23 2,892 2,918 2,880 2,915 11,700
2018/02/22 2,889 2,895 2,863 2,892 8,600
2018/02/21 2,899 2,899 2,885 2,889 5,100
2018/02/20 2,890 2,898 2,877 2,893 6,900
2018/02/19 2,860 2,894 2,860 2,894 10,500
2018/02/16 2,847 2,867 2,835 2,860 9,100
2018/02/15 2,845 2,866 2,823 2,824 11,900
2018/02/14 2,860 2,880 2,826 2,837 13,600
2018/02/13 2,885 2,889 2,870 2,878 10,500
2018/02/09 2,840 2,898 2,840 2,879 17,900
2018/02/08 2,877 2,890 2,854 2,878 10,500
2018/02/07 2,880 2,909 2,848 2,848 23,500
2018/02/06 2,870 2,870 2,821 2,857 41,700
2018/02/05 2,900 2,912 2,899 2,902 13,000
2018/02/02 2,923 2,928 2,911 2,926 8,400
2018/02/01 2,902 2,924 2,902 2,924 6,900
2018/01/31 2,908 2,915 2,894 2,896 14,500
2018/01/30 2,922 2,931 2,909 2,913 15,700
2018/01/29 2,928 2,932 2,918 2,922 10,300
2018/01/26 2,919 2,926 2,910 2,914 10,900
2018/01/25 2,910 2,917 2,902 2,903 9,800
2018/01/24 2,911 2,920 2,906 2,912 7,000
2018/01/23 2,901 2,908 2,891 2,907 6,000
2018/01/22 2,895 2,906 2,885 2,897 8,200
2018/01/19 2,881 2,899 2,881 2,883 7,000
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

このページの先頭へ