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
2014/12/30 2,195 2,220 2,195 2,220 15,900
2014/12/29 2,217 2,219 2,187 2,197 31,300
2014/12/26 2,218 2,260 2,202 2,230 73,000
2014/12/25 2,331 2,331 2,281 2,297 95,200
2014/12/24 2,349 2,354 2,343 2,347 35,500
2014/12/22 2,350 2,355 2,340 2,349 24,000
2014/12/19 2,360 2,366 2,330 2,350 25,800
2014/12/18 2,352 2,362 2,350 2,356 15,900
2014/12/17 2,356 2,359 2,332 2,354 11,400
2014/12/16 2,359 2,359 2,326 2,333 19,200
2014/12/15 2,346 2,375 2,340 2,359 20,400
2014/12/12 2,320 2,368 2,320 2,348 27,800
2014/12/11 2,300 2,320 2,300 2,317 11,100
2014/12/10 2,316 2,316 2,302 2,310 19,300
2014/12/09 2,316 2,340 2,316 2,326 26,200
2014/12/08 2,372 2,374 2,330 2,346 39,100
2014/12/05 2,384 2,384 2,370 2,372 16,500
2014/12/04 2,372 2,383 2,370 2,378 15,400
2014/12/03 2,375 2,385 2,370 2,382 23,000
2014/12/02 2,387 2,387 2,371 2,371 15,200
2014/12/01 2,375 2,390 2,371 2,387 20,700
2014/11/28 2,350 2,370 2,350 2,369 10,600
2014/11/27 2,368 2,377 2,351 2,355 15,400
2014/11/26 2,361 2,376 2,361 2,371 20,800
2014/11/25 2,359 2,360 2,345 2,360 13,800
2014/11/21 2,315 2,340 2,305 2,335 13,500
2014/11/20 2,323 2,349 2,310 2,310 17,200
2014/11/19 2,300 2,322 2,290 2,320 18,900
2014/11/18 2,265 2,309 2,265 2,292 15,700
2014/11/17 2,310 2,310 2,247 2,255 29,100
2014/11/14 2,294 2,299 2,280 2,292 21,800
2014/11/13 2,302 2,302 2,280 2,294 17,600
2014/11/12 2,307 2,318 2,301 2,305 20,300
2014/11/11 2,300 2,329 2,300 2,307 16,800
2014/11/10 2,261 2,333 2,261 2,300 40,500
2014/11/07 2,223 2,263 2,223 2,261 24,300
2014/11/06 2,241 2,262 2,224 2,239 18,400
2014/11/05 2,270 2,270 2,230 2,241 21,000
2014/11/04 2,229 2,248 2,190 2,229 34,300
2014/10/31 2,149 2,190 2,132 2,176 29,600
2014/10/30 2,218 2,223 2,100 2,102 81,900
2014/10/29 2,235 2,260 2,220 2,221 18,300
2014/10/28 2,204 2,236 2,202 2,228 7,000
2014/10/27 2,198 2,203 2,181 2,199 7,100
2014/10/24 2,183 2,186 2,165 2,171 9,400
2014/10/23 2,210 2,211 2,165 2,173 11,100
2014/10/22 2,194 2,200 2,177 2,195 10,200
2014/10/21 2,198 2,198 2,160 2,160 11,900
2014/10/20 2,173 2,193 2,171 2,175 20,000
2014/10/17 2,160 2,190 2,072 2,125 58,100
2014/10/16 2,205 2,215 2,171 2,172 17,000
2014/10/15 2,200 2,247 2,196 2,246 19,900
2014/10/14 2,159 2,194 2,158 2,164 22,200
2014/10/10 2,200 2,215 2,200 2,208 19,700
2014/10/09 2,300 2,307 2,225 2,236 23,200
2014/10/08 2,306 2,311 2,288 2,300 15,700
2014/10/07 2,350 2,350 2,321 2,330 15,600
2014/10/06 2,344 2,359 2,315 2,340 14,900
2014/10/03 2,233 2,316 2,233 2,304 25,400
2014/10/02 2,300 2,330 2,235 2,239 51,700
2014/10/01 2,385 2,385 2,331 2,331 23,700
2014/09/30 2,360 2,390 2,344 2,349 27,900
2014/09/29 2,379 2,379 2,342 2,359 30,300
2014/09/26 2,330 2,367 2,330 2,336 40,500
2014/09/25 2,289 2,310 2,285 2,305 34,700
2014/09/24 2,237 2,280 2,229 2,278 27,500
2014/09/22 2,244 2,245 2,223 2,238 17,400
2014/09/19 2,184 2,301 2,180 2,245 116,900
2014/09/18 2,157 2,183 2,143 2,180 27,300
2014/09/17 2,173 2,177 2,130 2,157 19,500
2014/09/16 2,125 2,164 2,125 2,163 25,400
2014/09/12 2,139 2,139 2,120 2,120 19,800
2014/09/11 2,150 2,150 2,111 2,116 26,900
2014/09/10 2,154 2,157 2,122 2,133 23,700
2014/09/09 2,155 2,167 2,145 2,154 21,800
2014/09/08 2,120 2,178 2,119 2,150 48,900
2014/09/05 2,110 2,110 2,089 2,100 21,900
2014/09/04 2,086 2,100 2,073 2,096 23,000
2014/09/03 2,095 2,102 2,074 2,078 24,900
2014/09/02 2,090 2,090 2,060 2,085 26,600
2014/09/01 2,032 2,052 2,020 2,052 42,100
2014/08/29 2,017 2,019 2,011 2,012 15,400
2014/08/28 2,011 2,020 2,010 2,016 18,000
2014/08/27 2,017 2,017 2,005 2,011 13,600
2014/08/26 2,007 2,015 2,003 2,003 12,700
2014/08/25 2,015 2,015 2,002 2,007 19,500
2014/08/22 2,012 2,014 2,000 2,003 10,200
2014/08/21 2,000 2,009 1,995 2,007 9,400
2014/08/20 2,000 2,013 1,991 2,000 13,900
2014/08/19 2,019 2,019 1,998 1,998 14,000
2014/08/18 2,000 2,015 1,983 2,008 15,000
2014/08/15 1,998 2,009 1,984 1,998 21,600
2014/08/14 1,988 1,988 1,961 1,982 14,600
2014/08/13 1,965 1,987 1,950 1,976 16,800
2014/08/12 1,994 1,994 1,955 1,960 18,500
2014/08/11 1,986 1,995 1,958 1,965 20,300
2014/08/08 1,964 2,006 1,920 1,941 46,000
2014/08/07 1,999 2,005 1,957 1,964 47,000
2014/08/06 2,005 2,011 1,998 1,998 36,400
2014/08/05 2,047 2,047 2,006 2,013 21,600
2014/08/04 2,015 2,061 2,007 2,013 42,500
2014/08/01 2,076 2,082 2,025 2,031 48,600
2014/07/31 2,180 2,180 2,091 2,105 120,000
2014/07/30 2,042 2,218 2,041 2,217 163,600
2014/07/29 2,007 2,049 2,007 2,042 40,600
2014/07/28 2,020 2,031 2,001 2,004 31,400
2014/07/25 2,018 2,018 2,005 2,014 17,700
2014/07/24 2,020 2,020 2,001 2,004 19,000
2014/07/23 2,002 2,019 2,002 2,012 11,400
2014/07/22 2,036 2,043 2,004 2,005 20,600
2014/07/18 2,043 2,047 2,010 2,034 17,100
2014/07/17 1,990 2,048 1,990 2,045 32,300
2014/07/16 1,990 2,017 1,985 1,989 26,200
2014/07/15 2,019 2,019 1,979 1,990 39,700
2014/07/14 2,019 2,019 1,970 1,989 44,200
2014/07/11 2,001 2,025 1,990 1,992 37,000
2014/07/10 2,028 2,028 2,001 2,001 29,800
2014/07/09 2,040 2,040 2,013 2,023 37,300
2014/07/08 2,124 2,124 2,036 2,043 104,000
2014/07/07 2,142 2,142 2,129 2,131 16,600
2014/07/04 2,151 2,152 2,130 2,132 19,400
2014/07/03 2,156 2,164 2,145 2,145 16,900
2014/07/02 2,170 2,185 2,157 2,157 28,100
2014/07/01 2,175 2,189 2,158 2,166 30,200
2014/06/30 2,150 2,178 2,134 2,162 48,300
2014/06/27 2,236 2,257 2,090 2,124 105,000
2014/06/26 2,285 2,300 2,192 2,271 128,900
2014/06/25 2,343 2,377 2,320 2,323 108,500
2014/06/24 2,343 2,355 2,336 2,343 59,900
2014/06/23 2,330 2,348 2,329 2,348 38,800
2014/06/20 2,340 2,340 2,324 2,328 22,600
2014/06/19 2,328 2,340 2,321 2,329 29,000
2014/06/18 2,328 2,342 2,324 2,326 25,300
2014/06/17 2,300 2,320 2,290 2,315 37,100
2014/06/16 2,300 2,300 2,282 2,289 22,200
2014/06/13 2,251 2,289 2,243 2,287 40,300
2014/06/12 2,248 2,261 2,239 2,251 17,500
2014/06/11 2,255 2,259 2,239 2,248 17,100
2014/06/10 2,253 2,257 2,240 2,255 19,400
2014/06/09 2,259 2,259 2,233 2,257 21,400
2014/06/06 2,226 2,256 2,226 2,255 25,600
2014/06/05 2,241 2,268 2,210 2,227 47,700
2014/06/04 2,215 2,229 2,211 2,228 26,600
2014/06/03 2,213 2,222 2,211 2,222 28,500
2014/06/02 2,212 2,224 2,207 2,213 29,100
2014/05/30 2,230 2,234 2,203 2,212 24,000
2014/05/29 2,202 2,220 2,193 2,215 19,800
2014/05/28 2,180 2,225 2,175 2,199 37,600
2014/05/27 2,170 2,191 2,167 2,173 22,700
2014/05/26 2,179 2,179 2,141 2,163 18,400
2014/05/23 2,128 2,180 2,115 2,136 33,800
2014/05/22 2,128 2,152 2,076 2,141 29,800
2014/05/21 2,053 2,137 2,021 2,133 29,000
2014/05/20 2,060 2,080 2,020 2,053 31,200
2014/05/19 2,119 2,153 2,058 2,061 55,700
2014/05/16 2,124 2,128 2,085 2,103 38,100
2014/05/15 2,170 2,170 2,130 2,151 18,200
2014/05/14 2,161 2,169 2,151 2,168 20,000
2014/05/13 2,120 2,195 2,118 2,172 30,500
2014/05/12 2,193 2,241 2,111 2,112 67,300
2014/05/09 2,270 2,272 2,180 2,189 113,200
2014/05/08 2,340 2,357 2,286 2,309 103,400
2014/05/07 2,450 2,481 2,306 2,309 119,500
2014/05/02 2,347 2,529 2,344 2,487 165,400
2014/05/01 2,390 2,440 2,299 2,310 110,900
2014/04/30 2,400 2,625 2,378 2,426 378,300
2014/04/28 2,159 2,498 2,112 2,318 467,600
2014/04/25 2,159 2,194 2,107 2,142 106,000
2014/04/24 2,189 2,279 2,107 2,109 87,700
2014/04/23 2,130 2,215 2,128 2,140 74,200
2014/04/22 2,060 2,179 2,060 2,123 97,300
2014/04/21 2,216 2,220 2,074 2,101 144,300
2014/04/18 2,448 2,675 2,240 2,316 182,500
2014/04/17 2,312 2,489 2,312 2,425 183,800
2014/04/16 2,193 2,288 2,193 2,270 139,800
2014/04/15 2,126 2,194 2,100 2,185 118,800
2014/04/14 1,980 2,244 1,976 2,114 143,300
2014/04/11 2,042 2,150 1,986 1,986 169,400
2014/04/10 2,000 2,074 1,997 2,072 142,800
2014/04/09 1,901 1,971 1,881 1,961 124,500
2014/04/08 1,889 1,938 1,855 1,914 67,800
2014/04/07 1,850 1,875 1,830 1,874 35,600
2014/04/04 1,780 1,842 1,764 1,842 35,200
2014/04/03 1,830 1,830 1,784 1,786 32,000
2014/04/02 1,850 1,850 1,820 1,821 28,400
2014/04/01 1,811 1,839 1,811 1,826 21,400
2014/03/31 1,788 1,800 1,764 1,800 39,000
2014/03/28 1,726 1,760 1,725 1,760 38,300
2014/03/27 1,630 1,705 1,620 1,705 33,700
2014/03/26 1,615 1,625 1,604 1,624 23,100
2014/03/25 1,638 1,638 1,595 1,615 12,300
2014/03/24 1,598 1,615 1,581 1,590 16,500
2014/03/20 1,620 1,620 1,574 1,596 37,500
2014/03/19 1,604 1,663 1,604 1,622 25,400
2014/03/18 1,597 1,615 1,572 1,600 25,600
2014/03/17 1,621 1,621 1,565 1,569 31,300
2014/03/14 1,598 1,615 1,571 1,613 26,200
2014/03/13 1,613 1,638 1,601 1,625 16,900
2014/03/12 1,591 1,700 1,590 1,600 41,300
2014/03/11 1,630 1,650 1,568 1,620 73,300
2014/03/10 1,695 1,725 1,602 1,650 95,700
2014/03/07 1,699 1,847 1,690 1,725 115,600
2014/03/06 1,620 1,672 1,610 1,671 65,800
2014/03/05 1,555 1,630 1,551 1,605 100,100
2014/03/04 1,495 1,520 1,479 1,520 53,100
2014/03/03 1,475 1,499 1,435 1,498 39,000
2014/02/28 1,468 1,496 1,441 1,475 32,200
2014/02/27 1,448 1,495 1,426 1,468 59,000
2014/02/26 1,392 1,451 1,390 1,425 132,500
2014/02/25 1,339 1,339 1,331 1,332 8,700
2014/02/24 1,329 1,329 1,324 1,329 4,400
2014/02/21 1,325 1,326 1,320 1,323 6,300
2014/02/20 1,330 1,331 1,316 1,316 13,000
2014/02/19 1,333 1,334 1,327 1,330 5,200
2014/02/18 1,344 1,344 1,327 1,332 4,800
2014/02/17 1,345 1,345 1,324 1,334 11,800
2014/02/14 1,338 1,340 1,315 1,318 16,500
2014/02/13 1,339 1,342 1,336 1,338 6,700
2014/02/12 1,330 1,340 1,330 1,336 13,000
2014/02/10 1,312 1,323 1,309 1,323 16,200
2014/02/07 1,305 1,312 1,305 1,308 5,100
2014/02/06 1,310 1,312 1,303 1,305 8,700
2014/02/05 1,315 1,315 1,301 1,313 15,200
2014/02/04 1,310 1,310 1,291 1,300 32,900
2014/02/03 1,317 1,318 1,310 1,313 11,700
2014/01/31 1,320 1,326 1,311 1,317 9,800
2014/01/30 1,330 1,330 1,317 1,322 8,700
2014/01/29 1,331 1,335 1,317 1,332 14,800
2014/01/28 1,313 1,318 1,311 1,316 10,900
2014/01/27 1,333 1,333 1,310 1,310 17,800
2014/01/24 1,330 1,332 1,328 1,328 10,500
2014/01/23 1,335 1,337 1,332 1,332 7,400
2014/01/22 1,335 1,336 1,330 1,333 12,500
2014/01/21 1,338 1,339 1,335 1,335 16,300
2014/01/20 1,337 1,340 1,336 1,339 7,500
2014/01/17 1,333 1,338 1,333 1,335 8,000
2014/01/16 1,335 1,340 1,332 1,335 14,400
2014/01/15 1,343 1,344 1,331 1,332 16,700
2014/01/14 1,335 1,335 1,326 1,330 26,300
2014/01/10 1,332 1,334 1,328 1,328 12,700
2014/01/09 1,334 1,339 1,331 1,332 12,600
2014/01/08 1,339 1,340 1,331 1,337 16,200
2014/01/07 1,340 1,345 1,335 1,342 30,600
2014/01/06 1,339 1,341 1,329 1,340 56,300

このページの先頭へ