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
2019/12/30 2,330 2,337 2,317 2,319 14,000
2019/12/27 2,310 2,347 2,310 2,342 27,200
2019/12/26 2,285 2,307 2,285 2,307 26,800
2019/12/25 2,292 2,295 2,285 2,289 28,100
2019/12/24 2,296 2,296 2,287 2,291 27,200
2019/12/23 2,307 2,316 2,294 2,296 29,900
2019/12/20 2,315 2,331 2,304 2,304 29,500
2019/12/19 2,312 2,320 2,305 2,311 9,400
2019/12/18 2,333 2,344 2,312 2,312 22,200
2019/12/17 2,327 2,335 2,318 2,335 15,000
2019/12/16 2,313 2,330 2,308 2,328 28,200
2019/12/13 2,325 2,326 2,302 2,302 29,700
2019/12/12 2,323 2,323 2,311 2,312 10,000
2019/12/11 2,321 2,334 2,313 2,319 13,800
2019/12/10 2,320 2,339 2,317 2,326 10,400
2019/12/09 2,330 2,335 2,317 2,325 9,700
2019/12/06 2,332 2,339 2,317 2,325 14,700
2019/12/05 2,310 2,340 2,310 2,339 27,800
2019/12/04 2,294 2,307 2,291 2,307 15,600
2019/12/03 2,304 2,304 2,291 2,297 33,700
2019/12/02 2,310 2,322 2,307 2,308 20,200
2019/11/29 2,315 2,320 2,306 2,307 21,500
2019/11/28 2,328 2,328 2,305 2,321 28,400
2019/11/27 2,321 2,334 2,320 2,332 20,500
2019/11/26 2,331 2,335 2,324 2,324 16,500
2019/11/25 2,340 2,344 2,330 2,330 18,200
2019/11/22 2,349 2,350 2,336 2,337 17,100
2019/11/21 2,333 2,356 2,323 2,356 26,100
2019/11/20 2,336 2,345 2,330 2,342 19,600
2019/11/19 2,358 2,360 2,336 2,340 18,700
2019/11/18 2,364 2,364 2,351 2,359 10,100
2019/11/15 2,349 2,372 2,345 2,364 16,000
2019/11/14 2,354 2,356 2,324 2,332 27,300
2019/11/13 2,355 2,365 2,350 2,350 17,200
2019/11/12 2,366 2,370 2,353 2,358 13,000
2019/11/11 2,359 2,369 2,358 2,358 14,600
2019/11/08 2,411 2,417 2,359 2,360 42,500
2019/11/07 2,432 2,446 2,422 2,426 11,800
2019/11/06 2,432 2,441 2,424 2,432 11,700
2019/11/05 2,420 2,447 2,418 2,441 20,200
2019/11/01 2,417 2,419 2,402 2,414 8,100
2019/10/31 2,418 2,444 2,418 2,418 6,700
2019/10/30 2,424 2,433 2,410 2,433 18,300
2019/10/29 2,426 2,445 2,416 2,416 11,100
2019/10/28 2,425 2,429 2,421 2,426 4,900
2019/10/25 2,410 2,425 2,408 2,425 12,900
2019/10/24 2,414 2,421 2,402 2,404 9,000
2019/10/23 2,400 2,417 2,392 2,415 14,300
2019/10/21 2,396 2,396 2,384 2,388 5,400
2019/10/18 2,393 2,414 2,377 2,381 12,100
2019/10/17 2,411 2,411 2,393 2,395 6,300
2019/10/16 2,378 2,418 2,378 2,409 19,500
2019/10/15 2,394 2,397 2,378 2,378 15,700
2019/10/11 2,371 2,376 2,347 2,363 18,100
2019/10/10 2,391 2,391 2,371 2,377 7,400
2019/10/09 2,376 2,392 2,372 2,390 7,700
2019/10/08 2,355 2,381 2,355 2,380 15,400
2019/10/07 2,372 2,372 2,347 2,351 11,700
2019/10/04 2,369 2,369 2,338 2,366 22,400
2019/10/03 2,384 2,384 2,363 2,371 23,300
2019/10/02 2,401 2,419 2,400 2,410 14,500
2019/10/01 2,389 2,432 2,389 2,419 27,500
2019/09/30 2,371 2,409 2,367 2,388 30,000
2019/09/27 2,379 2,394 2,361 2,382 153,200
2019/09/26 2,425 2,435 2,407 2,412 180,100
2019/09/25 2,459 2,459 2,439 2,444 30,700
2019/09/24 2,465 2,483 2,453 2,459 32,600
2019/09/20 2,480 2,488 2,464 2,470 29,400
2019/09/19 2,488 2,514 2,487 2,503 21,100
2019/09/18 2,520 2,520 2,477 2,490 18,400
2019/09/17 2,517 2,526 2,504 2,508 21,100
2019/09/13 2,488 2,520 2,481 2,520 24,300
2019/09/12 2,481 2,499 2,475 2,485 29,800
2019/09/11 2,431 2,485 2,428 2,480 28,200
2019/09/10 2,404 2,443 2,404 2,440 16,300
2019/09/09 2,397 2,410 2,392 2,404 18,700
2019/09/06 2,400 2,400 2,375 2,395 87,400
2019/09/05 2,400 2,415 2,396 2,402 34,500
2019/09/04 2,400 2,404 2,395 2,395 100,500
2019/09/03 2,423 2,443 2,423 2,442 10,400
2019/09/02 2,437 2,438 2,428 2,432 7,000
2019/08/30 2,423 2,438 2,413 2,437 18,100
2019/08/29 2,421 2,435 2,410 2,419 20,300
2019/08/28 2,399 2,439 2,397 2,437 12,700
2019/08/27 2,390 2,397 2,385 2,394 8,900
2019/08/26 2,385 2,395 2,377 2,382 18,000
2019/08/23 2,397 2,407 2,386 2,400 44,300
2019/08/22 2,398 2,400 2,387 2,392 9,000
2019/08/21 2,380 2,396 2,370 2,388 23,400
2019/08/20 2,401 2,404 2,386 2,396 18,400
2019/08/19 2,396 2,410 2,396 2,406 16,000
2019/08/16 2,400 2,401 2,385 2,392 12,900
2019/08/15 2,399 2,407 2,382 2,401 15,600
2019/08/14 2,425 2,429 2,395 2,423 17,200
2019/08/13 2,387 2,430 2,385 2,411 24,300
2019/08/09 2,400 2,419 2,393 2,413 20,700
2019/08/08 2,406 2,430 2,400 2,409 11,500
2019/08/07 2,397 2,429 2,397 2,405 10,900
2019/08/06 2,353 2,412 2,350 2,397 14,400
2019/08/05 2,387 2,395 2,367 2,386 30,900
2019/08/02 2,408 2,414 2,391 2,400 21,800
2019/08/01 2,402 2,418 2,402 2,414 9,900
2019/07/31 2,426 2,426 2,401 2,403 8,200
2019/07/30 2,421 2,440 2,421 2,429 11,000
2019/07/29 2,408 2,432 2,408 2,420 13,500
2019/07/26 2,412 2,422 2,405 2,415 5,000
2019/07/25 2,439 2,439 2,413 2,417 7,300
2019/07/24 2,406 2,434 2,406 2,410 4,700
2019/07/23 2,409 2,430 2,406 2,406 6,500
2019/07/22 2,420 2,432 2,408 2,409 10,200
2019/07/19 2,394 2,451 2,394 2,430 9,700
2019/07/18 2,439 2,439 2,386 2,386 16,600
2019/07/17 2,447 2,468 2,440 2,440 8,600
2019/07/16 2,455 2,458 2,442 2,453 11,000
2019/07/12 2,451 2,458 2,440 2,444 9,900
2019/07/11 2,439 2,458 2,438 2,451 11,900
2019/07/10 2,431 2,439 2,430 2,430 9,400
2019/07/09 2,422 2,442 2,421 2,427 4,800
2019/07/08 2,445 2,462 2,407 2,416 11,200
2019/07/05 2,479 2,479 2,413 2,444 29,300
2019/07/04 2,439 2,476 2,439 2,467 24,400
2019/07/03 2,406 2,440 2,404 2,439 14,800
2019/07/02 2,398 2,415 2,395 2,407 12,300
2019/07/01 2,374 2,411 2,374 2,398 14,600
2019/06/28 2,371 2,392 2,363 2,363 17,900
2019/06/27 2,369 2,382 2,369 2,378 8,500
2019/06/26 2,379 2,385 2,360 2,369 11,900
2019/06/25 2,396 2,419 2,377 2,380 13,900
2019/06/24 2,405 2,409 2,390 2,396 17,300
2019/06/21 2,424 2,424 2,407 2,411 9,800
2019/06/20 2,425 2,435 2,421 2,425 3,800
2019/06/19 2,418 2,433 2,411 2,416 7,600
2019/06/18 2,446 2,466 2,409 2,410 14,000
2019/06/17 2,464 2,474 2,445 2,450 10,700
2019/06/14 2,445 2,463 2,434 2,461 8,800
2019/06/13 2,444 2,450 2,432 2,441 8,600
2019/06/12 2,448 2,462 2,445 2,445 7,100
2019/06/11 2,445 2,459 2,436 2,448 9,300
2019/06/10 2,441 2,458 2,430 2,456 10,200
2019/06/07 2,467 2,467 2,430 2,447 7,500
2019/06/06 2,450 2,471 2,450 2,456 6,400
2019/06/05 2,463 2,472 2,449 2,451 14,300
2019/06/04 2,468 2,468 2,441 2,459 6,200
2019/06/03 2,475 2,482 2,450 2,461 9,600
2019/05/31 2,508 2,508 2,479 2,480 10,400
2019/05/30 2,506 2,521 2,491 2,499 5,900
2019/05/29 2,520 2,523 2,506 2,517 4,200
2019/05/28 2,513 2,530 2,513 2,515 4,800
2019/05/27 2,521 2,522 2,495 2,504 5,800
2019/05/24 2,498 2,511 2,487 2,504 6,500
2019/05/23 2,503 2,519 2,471 2,490 13,000
2019/05/22 2,557 2,557 2,503 2,506 9,600
2019/05/21 2,544 2,550 2,518 2,539 5,600
2019/05/20 2,559 2,559 2,534 2,544 4,500
2019/05/17 2,530 2,547 2,511 2,545 10,500
2019/05/16 2,518 2,530 2,500 2,518 7,600
2019/05/15 2,577 2,577 2,493 2,524 9,200
2019/05/14 2,528 2,531 2,487 2,527 15,300
2019/05/13 2,584 2,584 2,523 2,523 12,400
2019/05/10 2,619 2,623 2,553 2,588 17,300
2019/05/09 2,667 2,667 2,583 2,583 11,100
2019/05/08 2,674 2,674 2,645 2,645 8,300
2019/05/07 2,725 2,725 2,682 2,683 9,500
2019/04/26 2,715 2,721 2,683 2,706 7,100
2019/04/25 2,682 2,733 2,682 2,722 14,900
2019/04/24 2,656 2,686 2,656 2,683 6,100
2019/04/23 2,646 2,666 2,646 2,657 3,300
2019/04/22 2,616 2,645 2,603 2,641 6,300
2019/04/19 2,614 2,622 2,604 2,606 3,800
2019/04/18 2,656 2,656 2,614 2,614 5,400
2019/04/17 2,678 2,680 2,644 2,656 6,100
2019/04/16 2,652 2,690 2,652 2,678 7,600
2019/04/15 2,635 2,658 2,610 2,652 16,100
2019/04/12 2,601 2,607 2,590 2,607 4,500
2019/04/11 2,598 2,616 2,580 2,591 5,400
2019/04/10 2,590 2,593 2,572 2,584 4,800
2019/04/09 2,601 2,609 2,576 2,599 5,800
2019/04/08 2,607 2,609 2,593 2,603 4,000
2019/04/05 2,612 2,615 2,588 2,607 7,100
2019/04/04 2,590 2,617 2,583 2,616 8,700
2019/04/03 2,594 2,604 2,579 2,590 7,800
2019/04/02 2,633 2,633 2,599 2,606 12,200
2019/04/01 2,648 2,675 2,626 2,629 17,500
2019/03/29 2,630 2,641 2,605 2,632 10,800
2019/03/28 2,689 2,690 2,615 2,630 20,200
2019/03/27 2,642 2,695 2,634 2,693 114,700
2019/03/26 2,698 2,720 2,659 2,662 113,100
2019/03/25 2,701 2,717 2,686 2,689 45,400
2019/03/22 2,717 2,741 2,709 2,739 19,000
2019/03/20 2,755 2,765 2,718 2,719 30,100
2019/03/19 2,742 2,765 2,713 2,755 34,800
2019/03/18 2,697 2,738 2,690 2,738 14,600
2019/03/15 2,710 2,729 2,697 2,697 33,900
2019/03/14 2,715 2,715 2,691 2,709 7,000
2019/03/13 2,708 2,729 2,685 2,708 16,200
2019/03/12 2,685 2,714 2,670 2,711 12,100
2019/03/11 2,668 2,682 2,642 2,677 20,100
2019/03/08 2,699 2,726 2,655 2,664 34,600
2019/03/07 2,732 2,743 2,719 2,733 27,300
2019/03/06 2,755 2,755 2,730 2,737 120,500
2019/03/05 2,760 2,773 2,748 2,758 32,300
2019/03/04 2,748 2,763 2,737 2,763 29,800
2019/03/01 2,703 2,728 2,703 2,719 11,700
2019/02/28 2,702 2,721 2,695 2,714 6,500
2019/02/27 2,705 2,719 2,690 2,690 52,200
2019/02/26 2,699 2,740 2,685 2,740 10,100
2019/02/25 2,653 2,694 2,653 2,685 11,400
2019/02/22 2,681 2,686 2,660 2,670 5,600
2019/02/21 2,646 2,694 2,637 2,681 30,500
2019/02/20 2,642 2,676 2,642 2,656 7,200
2019/02/19 2,633 2,657 2,631 2,642 4,900
2019/02/18 2,616 2,635 2,607 2,635 4,500
2019/02/15 2,647 2,647 2,590 2,633 7,200
2019/02/14 2,618 2,659 2,618 2,626 6,200
2019/02/13 2,659 2,659 2,596 2,618 6,200
2019/02/12 2,567 2,636 2,565 2,635 10,000
2019/02/08 2,533 2,585 2,527 2,579 10,900
2019/02/07 2,567 2,567 2,520 2,524 7,400
2019/02/06 2,558 2,579 2,550 2,550 3,800
2019/02/05 2,548 2,573 2,541 2,558 6,600
2019/02/04 2,512 2,540 2,504 2,537 8,300
2019/02/01 2,512 2,531 2,502 2,503 7,300
2019/01/31 2,516 2,536 2,515 2,519 8,400
2019/01/30 2,558 2,591 2,518 2,523 10,100
2019/01/29 2,506 2,560 2,506 2,550 8,700
2019/01/28 2,534 2,534 2,510 2,512 8,400
2019/01/25 2,540 2,555 2,521 2,535 6,100
2019/01/24 2,538 2,554 2,520 2,525 7,500
2019/01/23 2,518 2,542 2,518 2,528 7,700
2019/01/22 2,528 2,529 2,515 2,518 4,200
2019/01/21 2,539 2,543 2,511 2,511 9,000
2019/01/18 2,535 2,549 2,503 2,518 10,200
2019/01/17 2,535 2,557 2,528 2,543 8,200
2019/01/16 2,521 2,554 2,521 2,539 3,600
2019/01/15 2,519 2,521 2,480 2,520 9,200
2019/01/11 2,557 2,558 2,519 2,528 7,700
2019/01/10 2,569 2,569 2,550 2,553 6,800
2019/01/09 2,550 2,593 2,550 2,570 6,300
2019/01/08 2,560 2,570 2,539 2,543 8,500
2019/01/07 2,650 2,650 2,528 2,557 14,300
2019/01/04 2,396 2,472 2,364 2,469 13,400

このページの先頭へ