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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,232 | 1,241 | 1,230 | 1,239 | 11,500 |
| 2024/11/07 | 1,230 | 1,242 | 1,230 | 1,232 | 16,700 |
| 2024/11/06 | 1,233 | 1,246 | 1,225 | 1,230 | 17,200 |
| 2024/11/05 | 1,245 | 1,254 | 1,231 | 1,231 | 18,100 |
| 2024/11/01 | 1,243 | 1,249 | 1,238 | 1,239 | 15,600 |
| 2024/10/31 | 1,243 | 1,257 | 1,236 | 1,249 | 11,300 |
| 2024/10/30 | 1,257 | 1,268 | 1,243 | 1,243 | 68,300 |
| 2024/10/29 | 1,243 | 1,261 | 1,243 | 1,261 | 10,100 |
| 2024/10/28 | 1,228 | 1,245 | 1,226 | 1,244 | 12,100 |
| 2024/10/25 | 1,246 | 1,246 | 1,213 | 1,226 | 25,800 |
| 2024/10/24 | 1,253 | 1,262 | 1,239 | 1,246 | 22,300 |
| 2024/10/23 | 1,266 | 1,266 | 1,252 | 1,252 | 16,200 |
| 2024/10/22 | 1,283 | 1,283 | 1,265 | 1,267 | 12,100 |
| 2024/10/21 | 1,265 | 1,282 | 1,265 | 1,282 | 9,600 |
| 2024/10/18 | 1,274 | 1,276 | 1,262 | 1,265 | 15,900 |
| 2024/10/17 | 1,276 | 1,277 | 1,269 | 1,276 | 9,700 |
| 2024/10/16 | 1,269 | 1,284 | 1,267 | 1,276 | 10,000 |
| 2024/10/15 | 1,270 | 1,275 | 1,266 | 1,270 | 13,300 |
| 2024/10/11 | 1,272 | 1,272 | 1,262 | 1,263 | 22,000 |
| 2024/10/10 | 1,294 | 1,294 | 1,272 | 1,274 | 17,900 |
| 2024/10/09 | 1,292 | 1,294 | 1,283 | 1,283 | 15,700 |
| 2024/10/08 | 1,307 | 1,309 | 1,284 | 1,291 | 19,100 |
| 2024/10/07 | 1,324 | 1,324 | 1,299 | 1,308 | 23,900 |
| 2024/10/04 | 1,319 | 1,329 | 1,296 | 1,301 | 52,800 |
| 2024/10/03 | 1,292 | 1,293 | 1,281 | 1,283 | 16,100 |
| 2024/10/02 | 1,290 | 1,291 | 1,277 | 1,282 | 22,400 |
| 2024/10/01 | 1,296 | 1,300 | 1,285 | 1,287 | 22,100 |
| 2024/09/30 | 1,253 | 1,307 | 1,253 | 1,296 | 105,300 |
| 2024/09/27 | 1,317 | 1,327 | 1,303 | 1,327 | 100,600 |
| 2024/09/26 | 1,366 | 1,366 | 1,347 | 1,359 | 69,800 |
| 2024/09/25 | 1,336 | 1,338 | 1,331 | 1,336 | 102,900 |
| 2024/09/24 | 1,338 | 1,339 | 1,333 | 1,336 | 80,000 |
| 2024/09/20 | 1,335 | 1,340 | 1,331 | 1,334 | 22,700 |
| 2024/09/19 | 1,328 | 1,335 | 1,328 | 1,331 | 21,600 |
| 2024/09/18 | 1,333 | 1,338 | 1,326 | 1,328 | 19,600 |
| 2024/09/17 | 1,324 | 1,333 | 1,317 | 1,325 | 31,000 |
| 2024/09/13 | 1,312 | 1,315 | 1,305 | 1,312 | 16,600 |
| 2024/09/12 | 1,313 | 1,318 | 1,305 | 1,312 | 19,200 |
| 2024/09/11 | 1,320 | 1,320 | 1,300 | 1,305 | 37,100 |
| 2024/09/10 | 1,328 | 1,339 | 1,320 | 1,320 | 19,600 |
| 2024/09/09 | 1,326 | 1,332 | 1,316 | 1,325 | 15,600 |
| 2024/09/06 | 1,340 | 1,342 | 1,329 | 1,330 | 15,200 |
| 2024/09/05 | 1,341 | 1,352 | 1,335 | 1,340 | 16,000 |
| 2024/09/04 | 1,365 | 1,365 | 1,333 | 1,337 | 44,000 |
| 2024/09/03 | 1,370 | 1,375 | 1,366 | 1,375 | 16,100 |
| 2024/09/02 | 1,380 | 1,380 | 1,366 | 1,368 | 14,300 |
| 2024/08/30 | 1,370 | 1,375 | 1,362 | 1,364 | 12,200 |
| 2024/08/29 | 1,354 | 1,369 | 1,352 | 1,360 | 16,300 |
| 2024/08/28 | 1,346 | 1,353 | 1,344 | 1,353 | 5,200 |
| 2024/08/27 | 1,345 | 1,355 | 1,345 | 1,349 | 5,700 |
| 2024/08/26 | 1,342 | 1,356 | 1,342 | 1,346 | 12,200 |
| 2024/08/23 | 1,346 | 1,348 | 1,340 | 1,348 | 6,200 |
| 2024/08/22 | 1,345 | 1,348 | 1,340 | 1,340 | 7,800 |
| 2024/08/21 | 1,339 | 1,346 | 1,332 | 1,343 | 6,000 |
| 2024/08/20 | 1,333 | 1,340 | 1,322 | 1,335 | 7,300 |
| 2024/08/19 | 1,320 | 1,336 | 1,317 | 1,322 | 8,100 |
| 2024/08/16 | 1,309 | 1,314 | 1,307 | 1,313 | 7,900 |
| 2024/08/15 | 1,314 | 1,315 | 1,301 | 1,301 | 10,000 |
| 2024/08/14 | 1,281 | 1,306 | 1,281 | 1,306 | 10,500 |
| 2024/08/13 | 1,284 | 1,289 | 1,278 | 1,281 | 6,300 |
| 2024/08/09 | 1,284 | 1,291 | 1,255 | 1,275 | 15,000 |
| 2024/08/08 | 1,240 | 1,286 | 1,240 | 1,284 | 14,500 |
| 2024/08/07 | 1,208 | 1,267 | 1,202 | 1,247 | 21,700 |
| 2024/08/06 | 1,153 | 1,255 | 1,153 | 1,180 | 45,800 |
| 2024/08/05 | 1,288 | 1,288 | 1,138 | 1,138 | 74,400 |
| 2024/08/02 | 1,324 | 1,334 | 1,306 | 1,306 | 32,400 |
| 2024/08/01 | 1,362 | 1,362 | 1,341 | 1,345 | 11,400 |
| 2024/07/31 | 1,348 | 1,364 | 1,341 | 1,364 | 6,000 |
| 2024/07/30 | 1,350 | 1,350 | 1,334 | 1,343 | 56,400 |
| 2024/07/29 | 1,334 | 1,344 | 1,334 | 1,344 | 15,700 |
| 2024/07/26 | 1,336 | 1,338 | 1,330 | 1,331 | 14,900 |
| 2024/07/25 | 1,353 | 1,353 | 1,335 | 1,338 | 18,200 |
| 2024/07/24 | 1,367 | 1,367 | 1,343 | 1,343 | 13,700 |
| 2024/07/23 | 1,368 | 1,368 | 1,360 | 1,367 | 10,600 |
| 2024/07/22 | 1,351 | 1,361 | 1,351 | 1,354 | 8,000 |
| 2024/07/19 | 1,348 | 1,360 | 1,348 | 1,349 | 8,800 |
| 2024/07/18 | 1,349 | 1,354 | 1,336 | 1,351 | 7,900 |
| 2024/07/17 | 1,338 | 1,346 | 1,331 | 1,346 | 8,500 |
| 2024/07/16 | 1,341 | 1,342 | 1,331 | 1,331 | 16,800 |
| 2024/07/12 | 1,315 | 1,329 | 1,313 | 1,324 | 17,100 |
| 2024/07/11 | 1,325 | 1,337 | 1,315 | 1,326 | 20,300 |
| 2024/07/10 | 1,350 | 1,350 | 1,324 | 1,325 | 18,300 |
| 2024/07/09 | 1,364 | 1,364 | 1,350 | 1,350 | 18,600 |
| 2024/07/08 | 1,380 | 1,382 | 1,364 | 1,364 | 12,800 |
| 2024/07/05 | 1,380 | 1,381 | 1,376 | 1,380 | 13,600 |
| 2024/07/04 | 1,375 | 1,380 | 1,371 | 1,377 | 7,700 |
| 2024/07/03 | 1,367 | 1,374 | 1,365 | 1,366 | 8,200 |
| 2024/07/02 | 1,365 | 1,372 | 1,365 | 1,365 | 8,200 |
| 2024/07/01 | 1,374 | 1,374 | 1,360 | 1,364 | 14,400 |
| 2024/06/28 | 1,362 | 1,366 | 1,356 | 1,356 | 8,000 |
| 2024/06/27 | 1,356 | 1,364 | 1,353 | 1,356 | 11,600 |
| 2024/06/26 | 1,349 | 1,353 | 1,345 | 1,350 | 8,900 |
| 2024/06/25 | 1,346 | 1,351 | 1,340 | 1,347 | 11,700 |
| 2024/06/24 | 1,344 | 1,344 | 1,331 | 1,339 | 16,200 |
| 2024/06/21 | 1,325 | 1,341 | 1,325 | 1,330 | 11,300 |
| 2024/06/20 | 1,338 | 1,338 | 1,324 | 1,325 | 8,700 |
| 2024/06/19 | 1,337 | 1,340 | 1,331 | 1,331 | 6,400 |
| 2024/06/18 | 1,318 | 1,334 | 1,318 | 1,329 | 19,900 |
| 2024/06/17 | 1,317 | 1,318 | 1,310 | 1,314 | 11,500 |
| 2024/06/14 | 1,307 | 1,317 | 1,307 | 1,316 | 7,400 |
| 2024/06/13 | 1,309 | 1,312 | 1,303 | 1,306 | 4,100 |
| 2024/06/12 | 1,311 | 1,316 | 1,307 | 1,307 | 7,700 |
| 2024/06/11 | 1,313 | 1,314 | 1,310 | 1,311 | 6,300 |
| 2024/06/10 | 1,303 | 1,310 | 1,303 | 1,308 | 11,200 |
| 2024/06/07 | 1,301 | 1,306 | 1,301 | 1,303 | 6,000 |
| 2024/06/06 | 1,303 | 1,310 | 1,301 | 1,305 | 7,200 |
| 2024/06/05 | 1,314 | 1,314 | 1,303 | 1,303 | 10,000 |
| 2024/06/04 | 1,304 | 1,310 | 1,301 | 1,306 | 9,700 |
| 2024/06/03 | 1,301 | 1,308 | 1,299 | 1,304 | 10,000 |
| 2024/05/31 | 1,290 | 1,295 | 1,290 | 1,295 | 9,400 |
| 2024/05/30 | 1,290 | 1,293 | 1,285 | 1,290 | 15,200 |
| 2024/05/29 | 1,301 | 1,306 | 1,290 | 1,290 | 26,600 |
| 2024/05/28 | 1,307 | 1,311 | 1,303 | 1,308 | 13,100 |
| 2024/05/27 | 1,310 | 1,314 | 1,304 | 1,314 | 14,800 |
| 2024/05/24 | 1,301 | 1,308 | 1,301 | 1,301 | 15,100 |
| 2024/05/23 | 1,306 | 1,314 | 1,302 | 1,302 | 15,500 |
| 2024/05/22 | 1,309 | 1,313 | 1,301 | 1,306 | 10,300 |
| 2024/05/21 | 1,312 | 1,314 | 1,300 | 1,300 | 9,700 |
| 2024/05/20 | 1,310 | 1,319 | 1,304 | 1,304 | 14,600 |
| 2024/05/17 | 1,298 | 1,314 | 1,294 | 1,309 | 17,500 |
| 2024/05/16 | 1,298 | 1,300 | 1,292 | 1,292 | 12,200 |
| 2024/05/15 | 1,303 | 1,313 | 1,286 | 1,286 | 25,500 |
| 2024/05/14 | 1,316 | 1,317 | 1,299 | 1,307 | 19,300 |
| 2024/05/13 | 1,300 | 1,315 | 1,296 | 1,308 | 12,500 |
| 2024/05/10 | 1,310 | 1,310 | 1,286 | 1,287 | 14,000 |
| 2024/05/09 | 1,315 | 1,315 | 1,306 | 1,307 | 8,800 |
| 2024/05/08 | 1,317 | 1,317 | 1,311 | 1,317 | 7,400 |
| 2024/05/07 | 1,320 | 1,320 | 1,310 | 1,310 | 13,100 |
| 2024/05/02 | 1,296 | 1,307 | 1,296 | 1,307 | 8,000 |
| 2024/05/01 | 1,289 | 1,305 | 1,288 | 1,296 | 8,200 |
| 2024/04/30 | 1,283 | 1,294 | 1,283 | 1,289 | 11,300 |
| 2024/04/26 | 1,291 | 1,295 | 1,273 | 1,280 | 64,400 |
| 2024/04/25 | 1,302 | 1,306 | 1,293 | 1,294 | 9,800 |
| 2024/04/24 | 1,305 | 1,308 | 1,297 | 1,304 | 11,600 |
| 2024/04/23 | 1,292 | 1,305 | 1,292 | 1,305 | 8,400 |
| 2024/04/22 | 1,273 | 1,299 | 1,273 | 1,294 | 15,000 |
| 2024/04/19 | 1,293 | 1,293 | 1,264 | 1,272 | 31,200 |
| 2024/04/18 | 1,281 | 1,305 | 1,278 | 1,301 | 20,400 |
| 2024/04/17 | 1,297 | 1,298 | 1,275 | 1,281 | 30,200 |
| 2024/04/16 | 1,326 | 1,326 | 1,297 | 1,297 | 32,700 |
| 2024/04/15 | 1,339 | 1,339 | 1,325 | 1,329 | 26,800 |
| 2024/04/12 | 1,352 | 1,352 | 1,340 | 1,340 | 13,500 |
| 2024/04/11 | 1,360 | 1,360 | 1,347 | 1,347 | 14,000 |
| 2024/04/10 | 1,365 | 1,371 | 1,357 | 1,358 | 9,300 |
| 2024/04/09 | 1,360 | 1,378 | 1,350 | 1,371 | 18,300 |
| 2024/04/08 | 1,355 | 1,360 | 1,351 | 1,360 | 15,300 |
| 2024/04/05 | 1,345 | 1,365 | 1,341 | 1,353 | 10,100 |
| 2024/04/04 | 1,351 | 1,356 | 1,341 | 1,347 | 14,900 |
| 2024/04/03 | 1,338 | 1,360 | 1,336 | 1,353 | 9,400 |
| 2024/04/02 | 1,368 | 1,368 | 1,334 | 1,336 | 32,900 |
| 2024/04/01 | 1,384 | 1,385 | 1,367 | 1,372 | 16,200 |
| 2024/03/29 | 1,370 | 1,385 | 1,368 | 1,380 | 19,000 |
| 2024/03/28 | 1,371 | 1,385 | 1,361 | 1,370 | 116,700 |
| 2024/03/27 | 1,400 | 1,401 | 1,376 | 1,377 | 300,600 |
| 2024/03/26 | 1,408 | 1,408 | 1,397 | 1,398 | 83,700 |
| 2024/03/25 | 1,410 | 1,418 | 1,407 | 1,407 | 57,000 |
| 2024/03/22 | 1,406 | 1,410 | 1,397 | 1,410 | 41,200 |
| 2024/03/21 | 1,417 | 1,423 | 1,406 | 1,406 | 29,500 |
| 2024/03/19 | 1,422 | 1,423 | 1,409 | 1,410 | 26,500 |
| 2024/03/18 | 1,430 | 1,432 | 1,416 | 1,418 | 28,900 |
| 2024/03/15 | 1,425 | 1,430 | 1,423 | 1,430 | 14,300 |
| 2024/03/14 | 1,420 | 1,430 | 1,419 | 1,430 | 12,100 |
| 2024/03/13 | 1,434 | 1,435 | 1,415 | 1,420 | 12,600 |
| 2024/03/12 | 1,415 | 1,431 | 1,413 | 1,431 | 16,700 |
| 2024/03/11 | 1,424 | 1,425 | 1,403 | 1,414 | 24,300 |
| 2024/03/08 | 1,431 | 1,438 | 1,425 | 1,425 | 17,200 |
| 2024/03/07 | 1,440 | 1,443 | 1,428 | 1,439 | 18,700 |
| 2024/03/06 | 1,423 | 1,439 | 1,423 | 1,431 | 11,800 |
| 2024/03/05 | 1,426 | 1,434 | 1,417 | 1,433 | 14,500 |
| 2024/03/04 | 1,443 | 1,443 | 1,415 | 1,416 | 28,400 |
| 2024/03/01 | 1,457 | 1,457 | 1,436 | 1,438 | 16,000 |
| 2024/02/29 | 1,439 | 1,456 | 1,438 | 1,456 | 14,800 |
| 2024/02/28 | 1,430 | 1,448 | 1,428 | 1,438 | 16,900 |
| 2024/02/27 | 1,434 | 1,438 | 1,425 | 1,430 | 10,400 |
| 2024/02/26 | 1,436 | 1,439 | 1,429 | 1,430 | 8,900 |
| 2024/02/22 | 1,437 | 1,443 | 1,425 | 1,432 | 11,400 |
| 2024/02/21 | 1,432 | 1,443 | 1,427 | 1,428 | 6,900 |
| 2024/02/20 | 1,444 | 1,448 | 1,435 | 1,439 | 8,800 |
| 2024/02/19 | 1,412 | 1,442 | 1,411 | 1,437 | 13,800 |
| 2024/02/16 | 1,402 | 1,420 | 1,402 | 1,412 | 11,900 |
| 2024/02/15 | 1,449 | 1,449 | 1,402 | 1,402 | 40,100 |
| 2024/02/14 | 1,456 | 1,465 | 1,442 | 1,448 | 23,700 |
| 2024/02/13 | 1,453 | 1,473 | 1,447 | 1,458 | 21,200 |
| 2024/02/09 | 1,485 | 1,485 | 1,442 | 1,460 | 45,200 |
| 2024/02/08 | 1,457 | 1,484 | 1,447 | 1,477 | 44,800 |
| 2024/02/07 | 1,449 | 1,457 | 1,447 | 1,457 | 10,100 |
| 2024/02/06 | 1,447 | 1,462 | 1,447 | 1,452 | 7,700 |
| 2024/02/05 | 1,450 | 1,456 | 1,442 | 1,447 | 16,000 |
| 2024/02/02 | 1,453 | 1,453 | 1,444 | 1,448 | 11,000 |
| 2024/02/01 | 1,454 | 1,454 | 1,442 | 1,442 | 10,400 |
| 2024/01/31 | 1,446 | 1,460 | 1,446 | 1,454 | 14,300 |
| 2024/01/30 | 1,455 | 1,463 | 1,453 | 1,454 | 54,100 |
| 2024/01/29 | 1,449 | 1,453 | 1,441 | 1,453 | 11,200 |
| 2024/01/26 | 1,457 | 1,457 | 1,441 | 1,441 | 11,300 |
| 2024/01/25 | 1,459 | 1,460 | 1,445 | 1,446 | 16,800 |
| 2024/01/24 | 1,442 | 1,455 | 1,438 | 1,450 | 12,700 |
| 2024/01/23 | 1,457 | 1,458 | 1,440 | 1,440 | 16,500 |
| 2024/01/22 | 1,457 | 1,458 | 1,445 | 1,452 | 11,600 |
| 2024/01/19 | 1,444 | 1,455 | 1,444 | 1,450 | 12,600 |
| 2024/01/18 | 1,451 | 1,451 | 1,436 | 1,444 | 7,100 |
| 2024/01/17 | 1,436 | 1,453 | 1,432 | 1,440 | 15,100 |
| 2024/01/16 | 1,431 | 1,432 | 1,424 | 1,425 | 15,100 |
| 2024/01/15 | 1,436 | 1,442 | 1,427 | 1,434 | 18,000 |
| 2024/01/12 | 1,450 | 1,450 | 1,425 | 1,426 | 27,900 |
| 2024/01/11 | 1,450 | 1,458 | 1,448 | 1,455 | 13,300 |
| 2024/01/10 | 1,460 | 1,465 | 1,455 | 1,456 | 25,000 |
| 2024/01/09 | 1,445 | 1,458 | 1,445 | 1,458 | 22,700 |
| 2024/01/05 | 1,437 | 1,442 | 1,428 | 1,442 | 13,300 |
| 2024/01/04 | 1,434 | 1,434 | 1,410 | 1,430 | 14,400 |