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(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
2013/12/30 1,310 1,325 1,310 1,324 30,100
2013/12/27 1,306 1,310 1,301 1,308 26,000
2013/12/26 1,280 1,310 1,274 1,306 93,000
2013/12/25 1,336 1,350 1,335 1,350 102,300
2013/12/24 1,334 1,338 1,333 1,335 93,200
2013/12/20 1,334 1,344 1,334 1,338 94,400
2013/12/19 1,335 1,338 1,333 1,334 41,200
2013/12/18 1,330 1,337 1,328 1,335 49,800
2013/12/17 1,330 1,334 1,323 1,330 45,000
2013/12/16 1,365 1,365 1,310 1,321 89,100
2013/12/13 1,258 1,277 1,255 1,275 40,400
2013/12/12 1,253 1,258 1,240 1,248 54,000
2013/12/11 1,233 1,250 1,230 1,242 41,100
2013/12/10 1,254 1,254 1,229 1,233 75,600
2013/12/09 1,240 1,285 1,198 1,259 282,000
2013/12/06 1,300 1,315 1,294 1,314 28,600
2013/12/05 1,280 1,300 1,274 1,290 34,500
2013/12/04 1,225 1,280 1,221 1,257 75,100
2013/12/03 1,325 1,329 1,299 1,299 81,500
2013/12/02 1,332 1,345 1,330 1,338 247,100
2013/11/29 1,330 1,334 1,330 1,332 78,400
2013/11/28 1,330 1,334 1,329 1,332 74,700
2013/11/27 1,330 1,333 1,329 1,329 72,300
2013/11/26 1,336 1,336 1,326 1,332 62,800
2013/11/25 1,325 1,339 1,324 1,339 217,100
2013/11/22 1,327 1,329 1,321 1,329 105,600
2013/11/21 1,331 1,331 1,328 1,330 117,200
2013/11/20 1,331 1,332 1,330 1,331 54,400
2013/11/19 1,330 1,336 1,329 1,331 79,100
2013/11/18 1,331 1,332 1,327 1,330 114,500
2013/11/15 1,332 1,337 1,329 1,331 156,500
2013/11/14 1,326 1,333 1,326 1,332 94,500
2013/11/13 1,321 1,340 1,321 1,325 167,600
2013/11/12 1,313 1,323 1,310 1,320 237,800
2013/11/11 1,350 1,370 1,311 1,320 582,900
2013/11/08 1,380 1,380 1,380 1,380 143,100
2013/11/07 1,079 1,084 1,076 1,080 26,700
2013/11/06 1,080 1,085 1,076 1,079 29,700
2013/11/05 1,086 1,086 1,072 1,084 35,300
2013/11/01 1,080 1,081 1,064 1,070 39,600
2013/10/31 1,080 1,089 1,075 1,083 36,800
2013/10/30 1,091 1,091 1,078 1,085 30,200
2013/10/29 1,086 1,086 1,078 1,078 33,400
2013/10/28 1,090 1,091 1,081 1,088 54,100
2013/10/25 1,076 1,076 1,065 1,069 23,400
2013/10/24 1,055 1,074 1,055 1,072 46,100
2013/10/23 1,075 1,077 1,055 1,058 53,200
2013/10/22 1,066 1,093 1,066 1,075 75,600
2013/10/21 1,034 1,065 1,034 1,058 123,200
2013/10/18 1,018 1,027 1,014 1,024 46,100
2013/10/17 1,007 1,017 1,007 1,014 32,100
2013/10/16 1,007 1,011 1,005 1,010 19,600
2013/10/15 1,012 1,012 1,006 1,007 28,200
2013/10/11 1,010 1,014 1,002 1,008 43,200
2013/10/10 1,009 1,010 1,004 1,009 16,100
2013/10/09 1,004 1,015 1,002 1,006 20,900
2013/10/08 1,004 1,021 1,001 1,015 109,700
2013/10/07 1,005 1,005 996 1,001 25,900
2013/10/04 1,002 1,004 979 998 52,800
2013/10/03 1,004 1,014 1,002 1,004 25,600
2013/10/02 1,010 1,015 1,001 1,003 42,300
2013/10/01 1,005 1,011 1,005 1,008 43,900
2013/09/30 1,001 1,008 1,000 1,000 49,100
2013/09/27 1,000 1,003 998 1,002 24,500
2013/09/26 994 1,000 994 997 28,600
2013/09/25 1,000 1,000 995 995 25,400
2013/09/24 1,000 1,001 996 996 23,400
2013/09/20 1,002 1,002 993 1,000 28,100
2013/09/19 997 1,003 994 999 54,200
2013/09/18 987 995 986 995 32,600
2013/09/17 982 988 980 982 36,900
2013/09/13 978 978 975 978 17,100
2013/09/12 977 978 973 976 12,700
2013/09/11 968 973 967 973 17,300
2013/09/10 961 968 961 966 12,600
2013/09/09 965 968 960 961 16,900
2013/09/06 960 961 955 955 15,100
2013/09/05 961 961 956 957 14,600
2013/09/04 951 955 951 955 9,300
2013/09/03 951 954 946 952 16,200
2013/09/02 950 953 944 949 23,200
2013/08/30 950 950 938 949 20,200
2013/08/29 945 956 944 950 21,900
2013/08/28 952 953 945 952 12,300
2013/08/27 956 957 950 956 15,300
2013/08/26 961 961 950 956 10,300
2013/08/23 954 957 945 956 14,000
2013/08/22 950 954 943 950 10,900
2013/08/21 951 957 950 951 11,100
2013/08/20 960 960 951 957 11,400
2013/08/19 963 963 954 956 10,500
2013/08/16 959 963 954 960 13,300
2013/08/15 960 961 952 959 16,600
2013/08/14 947 954 947 952 8,100
2013/08/13 946 952 946 946 8,100
2013/08/12 949 953 946 952 9,500
2013/08/09 943 953 943 946 6,400
2013/08/08 945 950 942 946 10,900
2013/08/07 955 955 946 946 11,200
2013/08/06 955 955 950 951 8,400
2013/08/05 962 962 951 955 15,100
2013/08/02 954 955 946 948 11,800
2013/08/01 948 948 936 945 16,000
2013/07/31 948 958 945 948 14,100
2013/07/30 950 964 946 950 23,200
2013/07/29 968 970 953 953 20,800
2013/07/26 968 972 963 970 11,900
2013/07/25 978 978 965 968 16,600
2013/07/24 975 975 966 974 16,100
2013/07/23 965 972 961 972 21,400
2013/07/22 957 963 955 963 20,600
2013/07/19 956 956 948 955 26,500
2013/07/18 957 957 952 956 18,400
2013/07/17 957 957 940 955 22,300
2013/07/16 968 968 948 954 21,500
2013/07/12 945 946 937 945 29,200
2013/07/11 943 943 937 940 9,800
2013/07/10 943 943 939 939 17,700
2013/07/09 936 943 935 942 24,300
2013/07/08 939 940 935 935 16,800
2013/07/05 944 944 933 934 29,800
2013/07/04 938 940 933 938 16,300
2013/07/03 944 947 936 937 13,500
2013/07/02 952 953 941 942 20,600
2013/07/01 930 954 930 945 26,400
2013/06/28 905 929 905 927 32,600
2013/06/27 920 920 881 902 84,200
2013/06/26 950 952 933 934 76,900
2013/06/25 995 998 986 998 178,400
2013/06/24 996 998 994 995 94,300
2013/06/21 995 998 994 996 46,600
2013/06/20 998 999 996 996 32,300
2013/06/19 999 1,000 997 998 35,800
2013/06/18 999 1,000 998 999 21,200
2013/06/17 998 999 995 999 51,400
2013/06/14 996 998 995 995 35,600
2013/06/13 997 998 994 998 40,400
2013/06/12 995 998 994 996 30,100
2013/06/11 998 999 995 995 38,700
2013/06/10 999 1,000 995 998 43,600
2013/06/07 988 999 975 997 157,000
2013/06/06 998 998 994 997 54,800
2013/06/05 1,000 1,000 997 998 40,900
2013/06/04 996 998 994 996 68,100
2013/06/03 1,000 1,001 996 996 74,400
2013/05/31 995 1,000 995 999 60,900
2013/05/30 999 1,000 993 995 102,900
2013/05/29 1,000 1,001 999 999 51,400
2013/05/28 999 1,003 998 999 52,700
2013/05/27 999 1,002 996 999 80,900
2013/05/24 992 1,002 992 1,000 120,700
2013/05/23 1,002 1,002 991 992 187,000
2013/05/22 1,001 1,007 1,000 1,003 70,700
2013/05/21 1,010 1,010 1,000 1,000 90,700
2013/05/20 1,010 1,015 1,005 1,009 101,000
2013/05/17 1,001 1,010 999 1,002 107,200
2013/05/16 1,003 1,004 990 999 197,100
2013/05/15 1,020 1,020 1,000 1,008 152,100
2013/05/14 1,020 1,020 1,000 1,018 159,200
2013/05/13 1,030 1,031 1,009 1,019 264,100
2013/05/10 1,010 1,010 995 1,004 410,800
2013/05/09 1,010 1,010 952 974 655,300
2013/05/08 852 865 851 860 67,500
2013/05/07 847 854 842 847 64,400
2013/05/02 833 839 828 835 69,200
2013/05/01 824 833 824 830 19,300
2013/04/30 828 832 824 824 39,100
2013/04/26 833 836 826 827 40,300
2013/04/25 835 838 831 836 34,000
2013/04/24 832 835 829 832 46,800
2013/04/23 832 834 830 832 28,500
2013/04/22 838 838 830 834 38,000
2013/04/19 839 844 829 834 47,900
2013/04/18 834 837 830 835 21,500
2013/04/17 829 834 829 833 23,100
2013/04/16 826 836 825 830 19,800
2013/04/15 836 839 825 835 37,100
2013/04/12 826 827 820 824 29,300
2013/04/11 830 831 822 822 40,700
2013/04/10 834 835 826 831 15,500
2013/04/09 822 833 820 833 27,500
2013/04/08 822 828 816 821 24,100
2013/04/05 845 845 812 826 47,100
2013/04/04 833 833 812 829 20,900
2013/04/03 826 837 825 836 15,000
2013/04/02 813 823 801 818 48,400
2013/04/01 840 847 812 812 39,200
2013/03/29 853 865 840 851 38,900
2013/03/28 887 887 857 868 28,600
2013/03/27 875 893 868 870 33,600
2013/03/26 880 880 859 875 44,400
2013/03/25 910 919 888 899 56,900
2013/03/22 895 907 888 906 90,700
2013/03/21 880 888 880 886 83,600
2013/03/19 839 870 839 870 82,800
2013/03/18 823 837 823 835 53,900
2013/03/15 823 828 810 823 83,700
2013/03/14 790 805 790 805 54,700
2013/03/13 793 794 786 794 38,900
2013/03/12 792 796 780 794 51,000
2013/03/11 784 789 783 787 47,500
2013/03/08 765 781 765 778 49,000
2013/03/07 760 783 760 770 68,200
2013/03/06 756 767 754 760 52,600
2013/03/05 770 770 746 754 69,500
2013/03/04 766 774 760 761 55,900
2013/03/01 764 769 760 768 32,700
2013/02/28 764 771 763 766 41,000
2013/02/27 780 780 770 770 32,200
2013/02/26 780 783 766 783 28,700
2013/02/25 784 785 772 784 69,200
2013/02/22 785 795 766 778 93,300
2013/02/21 757 770 756 765 72,100
2013/02/20 744 755 740 752 60,000
2013/02/19 730 756 730 740 71,600
2013/02/18 723 734 720 734 40,400
2013/02/15 722 723 719 720 47,000
2013/02/14 722 727 720 722 40,800
2013/02/13 733 733 722 724 76,900
2013/02/12 753 753 730 735 86,100
2013/02/08 734 743 732 737 51,100
2013/02/07 736 744 733 734 43,200
2013/02/06 746 748 735 737 67,800
2013/02/05 755 756 739 746 43,400
2013/02/04 728 755 728 755 97,600
2013/02/01 732 732 727 727 39,700
2013/01/31 732 732 726 732 42,700
2013/01/30 727 734 725 731 56,400
2013/01/29 727 730 725 728 46,600
2013/01/28 726 729 725 728 31,400
2013/01/25 733 733 724 725 43,100
2013/01/24 727 729 724 726 25,600
2013/01/23 726 730 725 725 31,200
2013/01/22 727 731 725 727 41,600
2013/01/21 730 734 727 727 35,100
2013/01/18 740 741 726 731 63,300
2013/01/17 750 750 730 738 51,000
2013/01/16 731 747 730 745 72,900
2013/01/15 726 733 726 728 56,500
2013/01/11 731 746 715 723 151,200
2013/01/10 750 751 731 739 117,800
2013/01/09 763 765 753 753 73,500
2013/01/08 767 775 765 765 75,800
2013/01/07 780 780 770 772 66,500
2013/01/04 790 792 777 781 59,800

このページの先頭へ