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
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
2016/10/27 2,970 2,970 2,950 2,967 15,200
2016/10/26 2,928 2,963 2,928 2,963 18,100
2016/10/25 2,942 2,942 2,922 2,926 7,400
2016/10/24 2,945 2,948 2,918 2,931 9,500
2016/10/21 2,949 2,949 2,927 2,931 23,300
2016/10/20 2,918 2,933 2,918 2,933 7,600
2016/10/19 2,896 2,919 2,895 2,917 7,000
2016/10/18 2,900 2,910 2,890 2,896 7,600
2016/10/17 2,900 2,901 2,871 2,900 8,700
2016/10/14 2,850 2,866 2,850 2,866 5,200
2016/10/13 2,880 2,880 2,855 2,873 9,300
2016/10/12 2,850 2,862 2,850 2,855 5,600
2016/10/11 2,862 2,879 2,850 2,879 22,000
2016/10/07 2,903 2,903 2,841 2,855 22,400
2016/10/06 2,899 2,909 2,890 2,903 7,000
2016/10/05 2,875 2,921 2,865 2,909 16,100
2016/10/04 2,855 2,870 2,850 2,861 5,800
2016/10/03 2,842 2,875 2,842 2,856 5,900
2016/09/30 2,864 2,873 2,837 2,841 9,600
2016/09/29 2,820 2,883 2,813 2,874 16,600
2016/09/28 2,800 2,819 2,780 2,813 11,200
2016/09/27 2,774 2,793 2,766 2,793 13,700
2016/09/26 2,774 2,780 2,751 2,774 9,500
2016/09/23 2,723 2,765 2,684 2,758 19,500
2016/09/21 2,688 2,723 2,681 2,723 10,300
2016/09/20 2,680 2,708 2,679 2,688 9,500
2016/09/16 2,698 2,701 2,665 2,701 8,200
2016/09/15 2,718 2,718 2,681 2,701 10,300
2016/09/14 2,691 2,712 2,691 2,706 5,600
2016/09/13 2,681 2,712 2,681 2,694 4,700
2016/09/12 2,680 2,690 2,670 2,688 8,200
2016/09/09 2,686 2,707 2,686 2,698 9,000
2016/09/08 2,711 2,711 2,695 2,704 7,400
2016/09/07 2,693 2,712 2,680 2,711 11,500
2016/09/06 2,665 2,694 2,660 2,693 5,400
2016/09/05 2,648 2,664 2,628 2,663 10,700
2016/09/02 2,607 2,629 2,607 2,612 5,400
2016/09/01 2,604 2,614 2,601 2,607 6,000
2016/08/31 2,596 2,609 2,595 2,609 4,800
2016/08/30 2,606 2,609 2,583 2,591 4,300
2016/08/29 2,597 2,613 2,591 2,606 6,600
2016/08/26 2,620 2,620 2,581 2,586 9,200
2016/08/25 2,642 2,642 2,616 2,626 3,600
2016/08/24 2,635 2,639 2,607 2,609 9,600
2016/08/23 2,606 2,630 2,606 2,630 8,700
2016/08/22 2,575 2,634 2,575 2,628 7,900
2016/08/19 2,582 2,593 2,573 2,577 11,600
2016/08/18 2,603 2,610 2,584 2,586 11,400
2016/08/17 2,628 2,647 2,604 2,615 10,600
2016/08/16 2,651 2,651 2,625 2,630 7,500
2016/08/15 2,679 2,679 2,647 2,669 6,900
2016/08/12 2,633 2,666 2,633 2,663 8,100
2016/08/10 2,630 2,650 2,622 2,625 8,900
2016/08/09 2,640 2,648 2,628 2,648 4,400
2016/08/08 2,628 2,640 2,621 2,621 6,400
2016/08/05 2,640 2,640 2,605 2,626 6,200
2016/08/04 2,621 2,645 2,601 2,635 14,000
2016/08/03 2,630 2,654 2,615 2,630 9,700
2016/08/02 2,660 2,680 2,630 2,631 11,600
2016/08/01 2,707 2,707 2,660 2,663 8,900
2016/07/29 2,629 2,729 2,629 2,709 28,300
2016/07/28 2,690 2,691 2,601 2,613 81,800
2016/07/27 2,695 2,723 2,691 2,708 17,700
2016/07/26 2,764 2,764 2,691 2,695 24,700
2016/07/25 2,805 2,805 2,759 2,764 8,800
2016/07/22 2,780 2,786 2,695 2,765 16,600
2016/07/21 2,853 2,853 2,800 2,810 12,300
2016/07/20 2,811 2,852 2,811 2,850 8,700
2016/07/19 2,860 2,873 2,816 2,829 13,700
2016/07/15 2,923 2,923 2,869 2,872 13,200
2016/07/14 2,880 2,918 2,872 2,902 18,500
2016/07/13 2,874 2,885 2,856 2,876 13,100
2016/07/12 2,822 2,876 2,822 2,861 17,100
2016/07/11 2,790 2,900 2,769 2,816 22,100
2016/07/08 2,780 2,780 2,720 2,720 17,000
2016/07/07 2,771 2,796 2,761 2,780 9,600
2016/07/06 2,766 2,789 2,740 2,789 15,100
2016/07/05 2,809 2,820 2,785 2,796 11,600
2016/07/04 2,757 2,793 2,748 2,782 13,900
2016/07/01 2,718 2,765 2,718 2,732 15,400
2016/06/30 2,772 2,789 2,723 2,725 14,800
2016/06/29 2,795 2,796 2,749 2,772 18,700
2016/06/28 2,722 2,799 2,720 2,764 90,600
2016/06/27 2,807 2,874 2,804 2,833 162,200
2016/06/24 2,946 2,970 2,695 2,800 42,600
2016/06/23 2,925 2,935 2,903 2,905 19,800
2016/06/22 2,981 2,981 2,921 2,926 32,100
2016/06/21 2,963 3,005 2,963 3,005 12,400
2016/06/20 2,928 2,987 2,927 2,965 12,200
2016/06/17 2,911 2,969 2,911 2,925 11,700
2016/06/16 2,927 2,945 2,883 2,916 29,100
2016/06/15 2,950 2,964 2,925 2,953 14,100
2016/06/14 3,000 3,010 2,959 2,960 13,800
2016/06/13 3,030 3,040 3,000 3,000 13,900
2016/06/10 3,075 3,075 3,040 3,055 12,600
2016/06/09 3,025 3,100 3,025 3,085 21,500
2016/06/08 3,040 3,055 3,035 3,045 7,400
2016/06/07 3,030 3,050 3,015 3,050 8,300
2016/06/06 3,010 3,035 2,995 3,015 12,500
2016/06/03 2,988 3,015 2,987 3,015 14,500
2016/06/02 3,010 3,030 3,000 3,005 7,300
2016/06/01 3,000 3,040 2,999 3,010 12,800
2016/05/31 3,040 3,060 3,025 3,045 11,600
2016/05/30 3,010 3,050 3,005 3,040 11,500
2016/05/27 3,040 3,050 3,015 3,020 10,400
2016/05/26 3,000 3,070 2,996 3,060 18,500
2016/05/25 3,060 3,065 3,020 3,020 10,500
2016/05/24 3,015 3,050 3,000 3,050 12,200
2016/05/23 2,990 3,015 2,978 3,015 44,300
2016/05/20 2,921 2,955 2,916 2,953 16,900
2016/05/19 2,937 2,937 2,910 2,921 9,900
2016/05/18 2,910 2,929 2,899 2,915 17,300
2016/05/17 2,925 2,939 2,917 2,926 6,000
2016/05/16 2,911 2,945 2,911 2,925 28,300
2016/05/13 2,958 2,972 2,941 2,941 19,500
2016/05/12 2,950 2,988 2,950 2,985 18,300
2016/05/11 2,944 2,988 2,944 2,953 31,600
2016/05/10 2,958 2,994 2,952 2,992 25,200
2016/05/09 2,995 2,995 2,934 2,957 43,900
2016/05/06 2,928 2,968 2,918 2,965 38,400
2016/05/02 2,880 2,929 2,880 2,905 25,200
2016/04/28 2,942 2,984 2,933 2,940 24,900
2016/04/27 2,921 2,984 2,921 2,942 7,000
2016/04/26 2,964 2,964 2,901 2,923 22,600
2016/04/25 2,973 2,977 2,953 2,964 5,300
2016/04/22 2,950 2,981 2,934 2,957 11,300
2016/04/21 2,960 2,995 2,951 2,989 14,400
2016/04/20 2,936 2,960 2,932 2,932 9,200
2016/04/19 2,933 2,938 2,915 2,936 5,100
2016/04/18 2,850 2,896 2,846 2,883 7,700
2016/04/15 2,974 2,974 2,938 2,941 11,000
2016/04/14 2,960 2,980 2,940 2,971 10,200
2016/04/13 2,914 2,950 2,893 2,945 8,900
2016/04/12 2,844 2,916 2,840 2,877 4,600
2016/04/11 2,857 2,857 2,833 2,849 6,100
2016/04/08 2,790 2,864 2,750 2,832 14,800
2016/04/07 2,855 2,879 2,813 2,831 9,200
2016/04/06 2,901 2,920 2,853 2,887 10,900
2016/04/05 2,985 2,985 2,906 2,933 7,500
2016/04/04 2,900 2,965 2,900 2,936 9,300
2016/04/01 3,050 3,050 2,879 2,906 30,200
2016/03/31 3,095 3,095 3,045 3,045 8,000
2016/03/30 3,075 3,145 3,065 3,075 17,200
2016/03/29 3,010 3,075 3,010 3,055 22,000
2016/03/28 2,953 2,997 2,953 2,995 10,900
2016/03/25 2,988 2,999 2,953 2,953 9,800
2016/03/24 2,981 2,998 2,981 2,984 5,800
2016/03/23 2,999 3,005 2,979 2,984 5,800
2016/03/22 2,976 2,989 2,950 2,989 5,800
2016/03/18 2,998 2,998 2,952 2,958 7,900
2016/03/17 2,999 3,010 2,966 2,992 6,000
2016/03/16 3,010 3,020 2,990 3,000 4,500
2016/03/15 2,980 3,020 2,980 3,015 15,200
2016/03/14 2,986 2,997 2,958 2,980 9,800
2016/03/11 2,900 2,980 2,885 2,950 16,500
2016/03/10 2,848 2,897 2,829 2,897 8,300
2016/03/09 2,799 2,880 2,781 2,880 6,300
2016/03/08 2,805 2,810 2,776 2,799 4,800
2016/03/07 2,840 2,840 2,797 2,805 6,500
2016/03/04 2,786 2,792 2,757 2,790 4,300
2016/03/03 2,783 2,804 2,760 2,800 5,200
2016/03/02 2,797 2,810 2,770 2,791 6,500
2016/03/01 2,798 2,798 2,714 2,748 5,700
2016/02/29 2,809 2,809 2,775 2,798 10,200
2016/02/26 2,750 2,810 2,743 2,765 5,800
2016/02/25 2,710 2,761 2,643 2,750 10,300
2016/02/24 2,683 2,699 2,665 2,690 10,400
2016/02/23 2,760 2,766 2,701 2,711 6,300
2016/02/22 2,672 2,749 2,670 2,715 5,000
2016/02/19 2,700 2,714 2,651 2,695 6,300
2016/02/18 2,627 2,737 2,627 2,697 11,800
2016/02/17 2,635 2,648 2,590 2,601 6,600
2016/02/16 2,592 2,655 2,592 2,614 8,600
2016/02/15 2,600 2,655 2,528 2,632 15,900
2016/02/12 2,464 2,544 2,455 2,455 23,100
2016/02/10 2,720 2,744 2,600 2,604 11,400
2016/02/09 2,753 2,792 2,721 2,730 13,600
2016/02/08 2,674 2,884 2,645 2,875 19,400
2016/02/05 2,750 2,759 2,674 2,712 9,300
2016/02/04 2,840 2,840 2,753 2,785 9,800
2016/02/03 2,878 2,878 2,821 2,840 9,200
2016/02/02 2,966 2,966 2,926 2,939 7,800
2016/02/01 2,900 2,988 2,881 2,988 19,600
2016/01/29 2,820 2,869 2,790 2,863 12,100
2016/01/28 2,780 2,830 2,780 2,808 5,000
2016/01/27 2,832 2,832 2,772 2,813 7,100
2016/01/26 2,750 2,774 2,726 2,732 11,100
2016/01/25 2,794 2,825 2,750 2,825 11,900
2016/01/22 2,520 2,749 2,520 2,737 25,300
2016/01/21 2,657 2,730 2,500 2,500 33,100
2016/01/20 2,838 2,839 2,702 2,707 13,200
2016/01/19 2,900 2,900 2,779 2,788 17,400
2016/01/18 2,835 2,894 2,819 2,894 8,500
2016/01/15 2,930 2,975 2,876 2,895 20,500
2016/01/14 2,870 2,916 2,807 2,850 21,300
2016/01/13 2,800 2,916 2,800 2,911 16,100
2016/01/12 2,850 2,856 2,714 2,733 20,700
2016/01/08 2,878 2,931 2,850 2,897 20,800
2016/01/07 2,981 2,995 2,905 2,905 16,500
2016/01/06 2,980 3,030 2,950 2,970 15,100
2016/01/05 2,984 2,993 2,930 2,959 14,400
2016/01/04 2,955 3,005 2,923 2,927 24,800

このページの先頭へ