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
2018/12/28 2,464 2,481 2,428 2,447 10,800
2018/12/27 2,400 2,493 2,387 2,487 12,500
2018/12/26 2,205 2,340 2,205 2,292 19,600
2018/12/25 2,251 2,290 2,193 2,204 46,400
2018/12/21 2,500 2,500 2,401 2,401 34,000
2018/12/20 2,600 2,608 2,550 2,557 27,300
2018/12/19 2,663 2,671 2,602 2,611 16,100
2018/12/18 2,675 2,681 2,655 2,662 18,600
2018/12/17 2,718 2,720 2,676 2,687 21,700
2018/12/14 2,731 2,751 2,725 2,727 14,000
2018/12/13 2,725 2,768 2,725 2,751 10,600
2018/12/12 2,732 2,749 2,725 2,725 6,800
2018/12/11 2,738 2,751 2,730 2,730 4,700
2018/12/10 2,734 2,747 2,733 2,733 5,700
2018/12/07 2,741 2,768 2,731 2,749 8,600
2018/12/06 2,751 2,766 2,740 2,740 9,400
2018/12/05 2,773 2,773 2,754 2,756 9,700
2018/12/04 2,763 2,775 2,761 2,767 7,700
2018/12/03 2,755 2,778 2,755 2,778 9,800
2018/11/30 2,738 2,761 2,735 2,751 6,300
2018/11/29 2,747 2,749 2,733 2,739 3,900
2018/11/28 2,722 2,745 2,722 2,731 4,700
2018/11/27 2,720 2,740 2,700 2,722 17,500
2018/11/26 2,750 2,750 2,711 2,719 7,000
2018/11/22 2,722 2,748 2,711 2,738 4,900
2018/11/21 2,727 2,735 2,714 2,721 4,900
2018/11/20 2,724 2,731 2,718 2,728 4,800
2018/11/19 2,741 2,741 2,713 2,719 11,000
2018/11/16 2,743 2,766 2,720 2,760 7,200
2018/11/15 2,713 2,745 2,713 2,744 10,100
2018/11/14 2,763 2,774 2,710 2,710 12,000
2018/11/13 2,757 2,766 2,743 2,746 10,700
2018/11/12 2,771 2,782 2,757 2,776 9,500
2018/11/09 2,768 2,818 2,756 2,760 11,700
2018/11/08 2,785 2,824 2,780 2,781 15,100
2018/11/07 2,820 2,820 2,793 2,804 7,600
2018/11/06 2,806 2,813 2,793 2,800 5,500
2018/11/05 2,805 2,817 2,801 2,806 9,300
2018/11/02 2,796 2,796 2,758 2,781 9,100
2018/11/01 2,770 2,796 2,758 2,776 11,400
2018/10/31 2,750 2,782 2,750 2,777 11,100
2018/10/30 2,700 2,745 2,671 2,723 30,500
2018/10/29 2,777 2,783 2,740 2,750 9,900
2018/10/26 2,833 2,833 2,769 2,777 12,300
2018/10/25 2,801 2,811 2,784 2,790 14,600
2018/10/24 2,820 2,839 2,803 2,829 7,900
2018/10/23 2,829 2,829 2,804 2,804 9,800
2018/10/22 2,834 2,851 2,830 2,835 5,800
2018/10/19 2,828 2,865 2,828 2,845 6,200
2018/10/18 2,840 2,877 2,838 2,856 10,700
2018/10/17 2,851 2,851 2,815 2,840 4,800
2018/10/16 2,825 2,838 2,805 2,808 7,900
2018/10/15 2,869 2,876 2,827 2,827 12,800
2018/10/12 2,840 2,879 2,840 2,869 11,900
2018/10/11 2,874 2,874 2,833 2,845 22,200
2018/10/10 2,911 2,915 2,894 2,902 5,500
2018/10/09 2,917 2,917 2,900 2,913 5,400
2018/10/05 2,885 2,930 2,885 2,917 19,600
2018/10/04 2,900 2,913 2,891 2,905 10,800
2018/10/03 2,901 2,907 2,894 2,894 9,400
2018/10/02 2,910 2,920 2,910 2,918 12,200
2018/10/01 2,889 2,919 2,880 2,909 14,200
2018/09/28 2,880 2,930 2,880 2,900 20,500
2018/09/27 2,891 2,919 2,881 2,883 21,500
2018/09/26 2,935 2,949 2,903 2,920 89,600
2018/09/25 2,968 2,992 2,935 2,986 113,000
2018/09/21 2,983 3,005 2,971 2,976 32,600
2018/09/20 2,990 2,999 2,983 2,992 19,300
2018/09/19 2,970 2,999 2,970 2,998 18,900
2018/09/18 2,940 2,970 2,940 2,970 28,300
2018/09/14 2,945 2,955 2,939 2,950 59,000
2018/09/13 2,954 2,964 2,941 2,945 15,500
2018/09/12 2,943 2,954 2,927 2,954 16,100
2018/09/11 2,932 2,943 2,927 2,941 10,700
2018/09/10 2,946 2,947 2,931 2,931 54,600
2018/09/07 2,940 2,946 2,925 2,938 10,300
2018/09/06 2,916 2,944 2,914 2,941 21,100
2018/09/05 2,967 2,968 2,913 2,916 117,500
2018/09/04 2,919 2,923 2,907 2,917 7,400
2018/09/03 2,902 2,917 2,900 2,917 7,200
2018/08/31 2,904 2,918 2,902 2,909 7,900
2018/08/30 2,890 2,917 2,890 2,905 8,800
2018/08/29 2,880 2,904 2,876 2,890 11,400
2018/08/28 2,877 2,900 2,877 2,878 7,200
2018/08/27 2,905 2,905 2,869 2,876 11,800
2018/08/24 2,885 2,901 2,881 2,895 6,900
2018/08/23 2,841 2,882 2,841 2,878 7,800
2018/08/22 2,821 2,848 2,821 2,838 6,600
2018/08/21 2,830 2,840 2,823 2,823 8,300
2018/08/20 2,879 2,879 2,840 2,840 10,500
2018/08/17 2,860 2,879 2,860 2,879 6,200
2018/08/16 2,880 2,880 2,859 2,864 10,300
2018/08/15 2,904 2,904 2,867 2,882 9,200
2018/08/14 2,889 2,914 2,880 2,904 10,400
2018/08/13 2,896 2,896 2,866 2,866 11,300
2018/08/10 2,900 2,914 2,872 2,910 15,800
2018/08/09 2,885 2,907 2,871 2,871 7,200
2018/08/08 2,910 2,914 2,886 2,893 34,300
2018/08/07 2,892 2,918 2,871 2,909 10,900
2018/08/06 2,880 2,890 2,858 2,878 17,100
2018/08/03 2,902 2,902 2,882 2,886 7,000
2018/08/02 2,913 2,923 2,894 2,894 8,200
2018/08/01 2,906 2,910 2,902 2,903 6,200
2018/07/31 2,929 2,929 2,901 2,916 7,100
2018/07/30 2,930 2,939 2,899 2,937 15,600
2018/07/27 2,925 2,935 2,916 2,935 7,700
2018/07/26 2,900 2,921 2,898 2,921 10,000
2018/07/25 2,905 2,911 2,883 2,888 4,500
2018/07/24 2,882 2,907 2,882 2,898 7,300
2018/07/23 2,883 2,899 2,883 2,890 4,100
2018/07/20 2,872 2,903 2,872 2,883 6,200
2018/07/19 2,881 2,905 2,881 2,885 4,800
2018/07/18 2,876 2,908 2,876 2,894 5,300
2018/07/17 2,883 2,905 2,872 2,872 11,400
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

このページの先頭へ