チエル(3933)の株価時系列情報
チエル(3933)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 806 | 806 | 772 | 788 | 7,400 |
| 2025/06/12 | 803 | 803 | 792 | 792 | 1,900 |
| 2025/06/11 | 813 | 813 | 804 | 805 | 4,600 |
| 2025/06/10 | 815 | 818 | 805 | 810 | 5,300 |
| 2025/06/09 | 797 | 803 | 783 | 802 | 3,200 |
| 2025/06/06 | 809 | 809 | 787 | 795 | 2,100 |
| 2025/06/05 | 782 | 809 | 772 | 809 | 4,500 |
| 2025/06/04 | 798 | 798 | 781 | 785 | 7,100 |
| 2025/06/03 | 807 | 807 | 782 | 794 | 5,000 |
| 2025/06/02 | 788 | 806 | 786 | 804 | 8,900 |
| 2025/05/30 | 810 | 811 | 774 | 782 | 17,100 |
| 2025/05/29 | 768 | 809 | 764 | 809 | 18,500 |
| 2025/05/28 | 728 | 764 | 727 | 760 | 18,900 |
| 2025/05/27 | 706 | 727 | 706 | 713 | 8,400 |
| 2025/05/26 | 710 | 712 | 704 | 709 | 2,300 |
| 2025/05/23 | 733 | 733 | 698 | 707 | 12,500 |
| 2025/05/22 | 725 | 730 | 723 | 730 | 3,200 |
| 2025/05/21 | 723 | 735 | 721 | 734 | 4,800 |
| 2025/05/20 | 730 | 733 | 706 | 718 | 11,200 |
| 2025/05/19 | 685 | 720 | 683 | 720 | 21,500 |
| 2025/05/16 | 740 | 740 | 676 | 682 | 20,900 |
| 2025/05/15 | 759 | 763 | 732 | 741 | 13,200 |
| 2025/05/14 | 710 | 768 | 698 | 768 | 123,400 |
| 2025/05/13 | 717 | 720 | 709 | 715 | 7,900 |
| 2025/05/12 | 714 | 720 | 712 | 712 | 5,000 |
| 2025/05/09 | 705 | 714 | 705 | 710 | 3,600 |
| 2025/05/08 | 702 | 705 | 700 | 705 | 1,800 |
| 2025/05/07 | 706 | 707 | 702 | 702 | 500 |
| 2025/05/02 | 697 | 709 | 697 | 701 | 2,000 |
| 2025/05/01 | 705 | 705 | 696 | 705 | 1,700 |
| 2025/04/30 | 680 | 715 | 679 | 705 | 14,400 |
| 2025/04/28 | 665 | 674 | 663 | 674 | 1,300 |
| 2025/04/25 | 678 | 678 | 675 | 675 | 800 |
| 2025/04/24 | 676 | 678 | 653 | 678 | 4,300 |
| 2025/04/23 | 667 | 673 | 651 | 673 | 2,200 |
| 2025/04/22 | 654 | 668 | 653 | 664 | 2,500 |
| 2025/04/21 | 665 | 666 | 660 | 661 | 900 |
| 2025/04/18 | 673 | 673 | 665 | 665 | 1,900 |
| 2025/04/17 | 665 | 672 | 665 | 672 | 1,700 |
| 2025/04/16 | 688 | 688 | 668 | 668 | 5,700 |
| 2025/04/15 | 677 | 689 | 672 | 688 | 1,800 |
| 2025/04/14 | 647 | 671 | 643 | 663 | 3,900 |
| 2025/04/11 | 630 | 639 | 617 | 639 | 5,300 |
| 2025/04/10 | 656 | 656 | 630 | 634 | 15,600 |
| 2025/04/09 | 601 | 629 | 600 | 616 | 16,600 |
| 2025/04/08 | 614 | 641 | 614 | 631 | 8,200 |
| 2025/04/07 | 600 | 626 | 585 | 585 | 14,200 |
| 2025/04/04 | 692 | 694 | 640 | 670 | 16,600 |
| 2025/04/03 | 699 | 716 | 699 | 705 | 5,500 |
| 2025/04/02 | 714 | 720 | 708 | 718 | 4,100 |
| 2025/04/01 | 725 | 725 | 710 | 714 | 10,200 |
| 2025/03/31 | 709 | 725 | 700 | 724 | 13,900 |
| 2025/03/28 | 717 | 720 | 702 | 709 | 9,000 |
| 2025/03/27 | 718 | 737 | 712 | 729 | 29,900 |
| 2025/03/26 | 726 | 726 | 700 | 718 | 92,700 |
| 2025/03/25 | 669 | 669 | 660 | 660 | 1,300 |
| 2025/03/24 | 663 | 667 | 657 | 660 | 3,000 |
| 2025/03/21 | 669 | 669 | 657 | 657 | 3,000 |
| 2025/03/19 | 656 | 664 | 651 | 663 | 5,900 |
| 2025/03/18 | 646 | 657 | 646 | 647 | 2,700 |
| 2025/03/17 | 655 | 655 | 633 | 646 | 5,600 |
| 2025/03/14 | 659 | 662 | 652 | 655 | 800 |
| 2025/03/13 | 660 | 661 | 660 | 660 | 1,000 |
| 2025/03/12 | 656 | 661 | 656 | 660 | 800 |
| 2025/03/11 | 657 | 660 | 653 | 653 | 2,400 |
| 2025/03/10 | 660 | 660 | 660 | 660 | 1,200 |
| 2025/03/07 | 653 | 657 | 652 | 657 | 1,200 |
| 2025/03/06 | 647 | 654 | 647 | 653 | 1,800 |
| 2025/03/05 | 645 | 651 | 645 | 650 | 2,800 |
| 2025/03/04 | 645 | 645 | 645 | 645 | 700 |
| 2025/03/03 | 643 | 651 | 643 | 650 | 3,900 |
| 2025/02/28 | 638 | 653 | 638 | 643 | 2,200 |
| 2025/02/27 | 642 | 651 | 642 | 645 | 2,500 |
| 2025/02/26 | 660 | 660 | 652 | 652 | 6,300 |
| 2025/02/25 | 666 | 670 | 658 | 663 | 6,400 |
| 2025/02/21 | 678 | 680 | 673 | 673 | 2,400 |
| 2025/02/20 | 686 | 688 | 680 | 680 | 2,700 |
| 2025/02/19 | 678 | 688 | 678 | 681 | 3,200 |
| 2025/02/18 | 668 | 685 | 667 | 678 | 5,700 |
| 2025/02/17 | 651 | 669 | 639 | 667 | 15,500 |
| 2025/02/14 | 667 | 673 | 660 | 669 | 11,200 |
| 2025/02/13 | 674 | 689 | 651 | 667 | 6,100 |
| 2025/02/12 | 697 | 697 | 676 | 680 | 4,100 |
| 2025/02/10 | 680 | 692 | 673 | 692 | 5,200 |
| 2025/02/07 | 669 | 670 | 660 | 670 | 2,000 |
| 2025/02/06 | 662 | 668 | 659 | 660 | 1,100 |
| 2025/02/05 | 658 | 664 | 656 | 662 | 5,000 |
| 2025/02/04 | 654 | 659 | 650 | 659 | 3,200 |
| 2025/02/03 | 689 | 689 | 635 | 649 | 27,500 |
| 2025/01/31 | 675 | 691 | 675 | 690 | 2,400 |
| 2025/01/30 | 692 | 692 | 674 | 680 | 2,500 |
| 2025/01/29 | 678 | 690 | 677 | 690 | 3,500 |
| 2025/01/28 | 660 | 690 | 660 | 680 | 1,500 |
| 2025/01/27 | 678 | 688 | 662 | 668 | 13,200 |
| 2025/01/24 | 679 | 679 | 665 | 666 | 4,000 |
| 2025/01/23 | 678 | 684 | 672 | 677 | 1,300 |
| 2025/01/22 | 667 | 678 | 660 | 678 | 7,600 |
| 2025/01/21 | 659 | 670 | 656 | 670 | 4,200 |
| 2025/01/20 | 656 | 666 | 656 | 664 | 3,100 |
| 2025/01/17 | 651 | 662 | 651 | 657 | 5,400 |
| 2025/01/16 | 653 | 659 | 653 | 659 | 3,300 |
| 2025/01/15 | 648 | 660 | 648 | 653 | 3,300 |
| 2025/01/14 | 661 | 664 | 650 | 650 | 3,500 |
| 2025/01/10 | 669 | 676 | 669 | 671 | 4,800 |
| 2025/01/09 | 666 | 676 | 649 | 664 | 9,200 |
| 2025/01/08 | 678 | 698 | 669 | 676 | 10,400 |
| 2025/01/07 | 698 | 698 | 665 | 675 | 11,600 |
| 2025/01/06 | 713 | 714 | 690 | 691 | 16,300 |
| 2024/12/30 | 662 | 701 | 662 | 701 | 44,800 |
| 2024/12/27 | 661 | 675 | 658 | 662 | 24,000 |
| 2024/12/26 | 686 | 686 | 651 | 651 | 29,100 |
| 2024/12/25 | 650 | 686 | 641 | 686 | 96,800 |
| 2024/12/24 | 621 | 665 | 606 | 650 | 283,600 |
| 2024/12/23 | 576 | 583 | 566 | 571 | 8,700 |
| 2024/12/20 | 560 | 585 | 560 | 583 | 16,000 |
| 2024/12/19 | 564 | 567 | 560 | 560 | 2,500 |
| 2024/12/18 | 570 | 570 | 563 | 564 | 1,800 |
| 2024/12/17 | 576 | 576 | 570 | 570 | 2,300 |
| 2024/12/16 | 582 | 584 | 576 | 580 | 2,200 |
| 2024/12/13 | 583 | 591 | 575 | 585 | 3,900 |
| 2024/12/12 | 581 | 586 | 576 | 583 | 1,600 |
| 2024/12/11 | 588 | 594 | 580 | 581 | 5,700 |
| 2024/12/10 | 598 | 598 | 588 | 588 | 1,700 |
| 2024/12/09 | 592 | 595 | 585 | 595 | 3,500 |
| 2024/12/06 | 596 | 598 | 592 | 594 | 2,700 |
| 2024/12/05 | 604 | 604 | 594 | 596 | 3,700 |
| 2024/12/04 | 606 | 606 | 586 | 604 | 3,900 |
| 2024/12/03 | 599 | 614 | 599 | 609 | 2,200 |
| 2024/12/02 | 619 | 619 | 606 | 606 | 2,000 |
| 2024/11/29 | 601 | 620 | 601 | 620 | 10,400 |
| 2024/11/28 | 608 | 608 | 578 | 599 | 11,000 |
| 2024/11/27 | 575 | 600 | 575 | 598 | 15,800 |
| 2024/11/26 | 575 | 575 | 550 | 566 | 32,100 |
| 2024/11/25 | 591 | 591 | 578 | 579 | 2,200 |
| 2024/11/22 | 553 | 594 | 553 | 591 | 9,800 |
| 2024/11/21 | 560 | 564 | 553 | 553 | 15,500 |
| 2024/11/20 | 563 | 570 | 560 | 560 | 5,300 |
| 2024/11/19 | 567 | 567 | 561 | 564 | 1,600 |
| 2024/11/18 | 579 | 585 | 565 | 568 | 1,700 |
| 2024/11/15 | 583 | 600 | 574 | 585 | 3,200 |
| 2024/11/14 | 629 | 629 | 582 | 582 | 6,400 |
| 2024/11/13 | 603 | 620 | 600 | 619 | 3,300 |
| 2024/11/12 | 613 | 625 | 608 | 608 | 4,900 |
| 2024/11/11 | 618 | 619 | 600 | 603 | 2,800 |
| 2024/11/08 | 624 | 628 | 600 | 610 | 22,000 |
| 2024/11/07 | 598 | 619 | 582 | 614 | 5,100 |
| 2024/11/06 | 594 | 604 | 594 | 599 | 3,700 |
| 2024/11/05 | 607 | 613 | 599 | 600 | 2,000 |
| 2024/11/01 | 612 | 612 | 607 | 607 | 500 |
| 2024/10/31 | 605 | 612 | 600 | 612 | 6,500 |
| 2024/10/30 | 608 | 613 | 605 | 605 | 1,900 |
| 2024/10/29 | 621 | 621 | 611 | 613 | 700 |
| 2024/10/28 | 625 | 625 | 621 | 621 | 1,100 |
| 2024/10/25 | 623 | 623 | 619 | 619 | 1,000 |
| 2024/10/24 | 602 | 619 | 601 | 619 | 2,200 |
| 2024/10/23 | 619 | 631 | 610 | 610 | 3,400 |
| 2024/10/22 | 625 | 625 | 621 | 624 | 1,800 |
| 2024/10/21 | 628 | 640 | 628 | 635 | 3,800 |
| 2024/10/18 | 635 | 640 | 633 | 638 | 4,500 |
| 2024/10/17 | 633 | 637 | 625 | 625 | 4,500 |
| 2024/10/16 | 632 | 638 | 626 | 633 | 4,800 |
| 2024/10/15 | 633 | 639 | 630 | 632 | 6,000 |
| 2024/10/11 | 612 | 625 | 610 | 625 | 10,300 |
| 2024/10/10 | 615 | 620 | 590 | 612 | 13,400 |
| 2024/10/09 | 583 | 611 | 580 | 605 | 4,400 |
| 2024/10/08 | 583 | 596 | 583 | 593 | 4,100 |
| 2024/10/07 | 582 | 584 | 570 | 583 | 1,500 |
| 2024/10/04 | 588 | 588 | 573 | 580 | 1,400 |
| 2024/10/03 | 586 | 598 | 585 | 588 | 4,100 |
| 2024/10/02 | 589 | 589 | 572 | 572 | 700 |
| 2024/10/01 | 568 | 590 | 568 | 585 | 5,500 |
| 2024/09/30 | 555 | 563 | 551 | 557 | 3,400 |
| 2024/09/27 | 569 | 571 | 556 | 560 | 3,800 |
| 2024/09/26 | 570 | 570 | 565 | 569 | 1,200 |
| 2024/09/25 | 576 | 576 | 562 | 569 | 3,200 |
| 2024/09/24 | 576 | 576 | 566 | 571 | 3,300 |
| 2024/09/20 | 578 | 578 | 567 | 576 | 1,100 |
| 2024/09/19 | 568 | 580 | 565 | 576 | 1,600 |
| 2024/09/18 | 569 | 569 | 564 | 569 | 1,100 |
| 2024/09/17 | 565 | 580 | 565 | 569 | 1,600 |
| 2024/09/13 | 574 | 576 | 571 | 574 | 2,000 |
| 2024/09/12 | 586 | 589 | 583 | 583 | 1,600 |
| 2024/09/11 | 597 | 597 | 592 | 592 | 400 |
| 2024/09/10 | 587 | 597 | 587 | 597 | 1,000 |
| 2024/09/09 | 570 | 578 | 570 | 578 | 1,500 |
| 2024/09/06 | 579 | 579 | 575 | 579 | 500 |
| 2024/09/05 | 589 | 595 | 575 | 584 | 4,300 |
| 2024/09/04 | 591 | 598 | 582 | 592 | 4,100 |
| 2024/09/03 | 609 | 610 | 594 | 594 | 4,200 |
| 2024/09/02 | 601 | 613 | 600 | 611 | 2,700 |
| 2024/08/30 | 601 | 601 | 601 | 601 | 300 |
| 2024/08/29 | 609 | 616 | 595 | 606 | 2,100 |
| 2024/08/28 | 615 | 619 | 606 | 616 | 1,600 |
| 2024/08/27 | 621 | 622 | 605 | 616 | 3,200 |
| 2024/08/26 | 628 | 628 | 608 | 621 | 2,300 |
| 2024/08/23 | 614 | 624 | 611 | 618 | 1,500 |
| 2024/08/22 | 607 | 618 | 598 | 605 | 1,700 |
| 2024/08/21 | 622 | 625 | 596 | 597 | 2,100 |
| 2024/08/20 | 612 | 630 | 612 | 622 | 2,100 |
| 2024/08/19 | 604 | 669 | 597 | 612 | 14,600 |