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
2026/03/11 1,300 1,309 1,300 1,304 12,000
2026/03/10 1,306 1,306 1,300 1,300 10,400
2026/03/09 1,299 1,300 1,285 1,300 23,500
2026/03/06 1,308 1,309 1,302 1,302 11,700
2026/03/05 1,303 1,318 1,299 1,309 13,200
2026/03/04 1,295 1,295 1,280 1,288 21,400
2026/03/03 1,322 1,322 1,300 1,300 20,800
2026/03/02 1,316 1,326 1,312 1,314 18,800
2026/02/27 1,317 1,330 1,317 1,330 16,800
2026/02/26 1,308 1,323 1,305 1,320 24,200
2026/02/25 1,309 1,309 1,304 1,308 13,700
2026/02/24 1,303 1,308 1,303 1,304 6,200
2026/02/20 1,311 1,312 1,305 1,305 8,700
2026/02/19 1,315 1,315 1,308 1,311 7,500
2026/02/18 1,310 1,312 1,302 1,311 9,900
2026/02/17 1,312 1,312 1,301 1,301 9,700
2026/02/16 1,319 1,319 1,306 1,307 12,600
2026/02/13 1,318 1,318 1,309 1,311 12,800
2026/02/12 1,299 1,317 1,298 1,315 26,300
2026/02/10 1,300 1,309 1,296 1,296 14,700
2026/02/09 1,302 1,305 1,298 1,299 11,700
2026/02/06 1,300 1,300 1,291 1,300 7,100
2026/02/05 1,299 1,304 1,292 1,304 20,000
2026/02/04 1,295 1,298 1,289 1,292 10,500
2026/02/03 1,283 1,297 1,280 1,297 9,200
2026/02/02 1,275 1,285 1,271 1,271 17,700
2026/01/30 1,269 1,283 1,269 1,275 10,800
2026/01/29 1,272 1,282 1,270 1,270 10,900
2026/01/28 1,278 1,285 1,272 1,272 9,000
2026/01/27 1,288 1,291 1,278 1,278 7,700
2026/01/26 1,282 1,289 1,279 1,288 7,600
2026/01/23 1,279 1,288 1,279 1,282 12,100
2026/01/22 1,276 1,287 1,276 1,277 9,100
2026/01/21 1,290 1,290 1,276 1,276 7,400
2026/01/20 1,297 1,297 1,290 1,290 7,500
2026/01/19 1,294 1,298 1,292 1,297 7,100
2026/01/16 1,300 1,300 1,289 1,291 7,200
2026/01/15 1,300 1,300 1,295 1,298 11,700
2026/01/14 1,274 1,298 1,274 1,298 25,600
2026/01/13 1,282 1,287 1,270 1,271 15,500
2026/01/09 1,267 1,280 1,265 1,280 17,400
2026/01/08 1,270 1,278 1,267 1,267 12,600
2026/01/07 1,256 1,281 1,251 1,281 28,000
2026/01/06 1,267 1,267 1,251 1,253 18,400
2026/01/05 1,251 1,267 1,243 1,266 44,700

このページの先頭へ