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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,059 | 1,062 | 1,055 | 1,062 | 29,000 |
| 2026/06/11 | 1,064 | 1,064 | 1,050 | 1,056 | 30,900 |
| 2026/06/10 | 1,054 | 1,065 | 1,054 | 1,065 | 15,400 |
| 2026/06/09 | 1,055 | 1,060 | 1,054 | 1,055 | 14,700 |
| 2026/06/08 | 1,056 | 1,068 | 1,050 | 1,053 | 26,900 |
| 2026/06/05 | 1,050 | 1,069 | 1,050 | 1,061 | 35,200 |
| 2026/06/04 | 1,055 | 1,062 | 1,047 | 1,047 | 19,500 |
| 2026/06/03 | 1,059 | 1,080 | 1,037 | 1,045 | 58,400 |
| 2026/06/02 | 1,052 | 1,067 | 1,052 | 1,058 | 15,300 |
| 2026/06/01 | 1,070 | 1,075 | 1,050 | 1,052 | 66,600 |
| 2026/05/29 | 1,072 | 1,088 | 1,068 | 1,071 | 29,700 |
| 2026/05/28 | 1,080 | 1,090 | 1,067 | 1,067 | 49,100 |
| 2026/05/27 | 1,092 | 1,105 | 1,078 | 1,079 | 36,100 |
| 2026/05/26 | 1,088 | 1,123 | 1,082 | 1,084 | 47,100 |
| 2026/05/25 | 1,113 | 1,123 | 1,086 | 1,086 | 65,600 |
| 2026/05/22 | 1,129 | 1,130 | 1,107 | 1,112 | 45,700 |
| 2026/05/21 | 1,166 | 1,170 | 1,129 | 1,130 | 72,500 |
| 2026/05/20 | 1,167 | 1,169 | 1,160 | 1,160 | 9,700 |
| 2026/05/19 | 1,164 | 1,169 | 1,164 | 1,166 | 8,600 |
| 2026/05/18 | 1,177 | 1,177 | 1,160 | 1,161 | 20,100 |
| 2026/05/15 | 1,176 | 1,182 | 1,166 | 1,173 | 25,100 |
| 2026/05/14 | 1,188 | 1,190 | 1,170 | 1,176 | 33,900 |
| 2026/05/13 | 1,186 | 1,191 | 1,185 | 1,187 | 14,800 |
| 2026/05/12 | 1,188 | 1,192 | 1,186 | 1,186 | 9,000 |
| 2026/05/11 | 1,192 | 1,195 | 1,189 | 1,189 | 10,500 |
| 2026/05/08 | 1,190 | 1,198 | 1,185 | 1,191 | 21,100 |
| 2026/05/07 | 1,203 | 1,206 | 1,188 | 1,189 | 20,500 |
| 2026/05/01 | 1,190 | 1,191 | 1,184 | 1,189 | 13,800 |
| 2026/04/30 | 1,202 | 1,202 | 1,187 | 1,189 | 22,900 |
| 2026/04/28 | 1,197 | 1,200 | 1,193 | 1,200 | 8,400 |
| 2026/04/27 | 1,197 | 1,202 | 1,190 | 1,197 | 16,900 |
| 2026/04/24 | 1,192 | 1,199 | 1,182 | 1,189 | 21,100 |
| 2026/04/23 | 1,206 | 1,213 | 1,188 | 1,192 | 30,600 |
| 2026/04/22 | 1,207 | 1,213 | 1,202 | 1,202 | 14,700 |
| 2026/04/21 | 1,221 | 1,221 | 1,205 | 1,205 | 10,700 |
| 2026/04/20 | 1,220 | 1,225 | 1,210 | 1,212 | 18,800 |
| 2026/04/17 | 1,209 | 1,215 | 1,207 | 1,213 | 6,900 |
| 2026/04/16 | 1,213 | 1,222 | 1,209 | 1,209 | 14,200 |
| 2026/04/15 | 1,223 | 1,224 | 1,212 | 1,212 | 14,000 |
| 2026/04/14 | 1,221 | 1,224 | 1,208 | 1,210 | 14,000 |
| 2026/04/13 | 1,216 | 1,225 | 1,207 | 1,207 | 15,600 |
| 2026/04/10 | 1,217 | 1,223 | 1,217 | 1,218 | 5,000 |
| 2026/04/09 | 1,225 | 1,234 | 1,217 | 1,217 | 15,400 |
| 2026/04/08 | 1,226 | 1,234 | 1,224 | 1,228 | 10,500 |
| 2026/04/07 | 1,229 | 1,230 | 1,217 | 1,217 | 12,600 |
| 2026/04/06 | 1,235 | 1,235 | 1,219 | 1,219 | 14,400 |
| 2026/04/03 | 1,224 | 1,234 | 1,223 | 1,225 | 25,500 |
| 2026/03/27 | 1,303 | 1,323 | 1,273 | 1,275 | 77,000 |
| 2026/03/26 | 1,339 | 1,339 | 1,309 | 1,317 | 29,600 |
| 2026/03/25 | 1,317 | 1,331 | 1,317 | 1,331 | 14,000 |
| 2026/03/24 | 1,320 | 1,320 | 1,311 | 1,311 | 16,000 |
| 2026/03/23 | 1,319 | 1,329 | 1,295 | 1,303 | 30,600 |
| 2026/03/19 | 1,323 | 1,380 | 1,319 | 1,319 | 188,900 |
| 2026/03/18 | 1,315 | 1,346 | 1,315 | 1,342 | 34,600 |
| 2026/03/17 | 1,301 | 1,314 | 1,291 | 1,311 | 33,700 |
| 2026/03/16 | 1,300 | 1,304 | 1,291 | 1,291 | 18,800 |
| 2026/03/13 | 1,291 | 1,302 | 1,291 | 1,300 | 17,900 |
| 2026/03/12 | 1,303 | 1,305 | 1,292 | 1,292 | 16,000 |
| 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 |