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 |
|---|---|---|---|---|---|
| 2024/07/26 | 592 | 605 | 585 | 605 | 3,900 |
| 2024/07/25 | 601 | 604 | 582 | 592 | 3,000 |
| 2024/07/24 | 606 | 608 | 600 | 600 | 2,800 |
| 2024/07/23 | 591 | 607 | 591 | 602 | 3,500 |
| 2024/07/22 | 591 | 602 | 590 | 592 | 2,200 |
| 2024/07/19 | 600 | 603 | 585 | 595 | 8,000 |
| 2024/07/18 | 594 | 606 | 594 | 605 | 3,000 |
| 2024/07/17 | 598 | 605 | 597 | 598 | 3,400 |
| 2024/07/16 | 601 | 608 | 598 | 605 | 6,200 |
| 2024/07/12 | 615 | 618 | 601 | 608 | 2,900 |
| 2024/07/11 | 601 | 617 | 601 | 615 | 6,000 |
| 2024/07/10 | 623 | 623 | 606 | 619 | 7,100 |
| 2024/07/09 | 619 | 620 | 610 | 617 | 8,000 |
| 2024/07/08 | 614 | 626 | 610 | 617 | 5,100 |
| 2024/07/05 | 617 | 617 | 601 | 617 | 4,700 |
| 2024/07/04 | 609 | 617 | 609 | 617 | 7,300 |
| 2024/07/03 | 598 | 610 | 595 | 603 | 11,700 |
| 2024/07/02 | 588 | 598 | 581 | 595 | 11,300 |
| 2024/07/01 | 585 | 594 | 585 | 588 | 6,400 |
| 2024/06/28 | 575 | 585 | 575 | 582 | 5,200 |
| 2024/06/27 | 574 | 579 | 574 | 576 | 1,900 |
| 2024/06/26 | 570 | 576 | 570 | 574 | 1,000 |
| 2024/06/25 | 566 | 573 | 560 | 568 | 6,200 |
| 2024/06/24 | 562 | 565 | 550 | 565 | 5,200 |
| 2024/06/21 | 563 | 567 | 561 | 562 | 2,000 |
| 2024/06/20 | 562 | 562 | 561 | 562 | 800 |
| 2024/06/19 | 569 | 569 | 564 | 564 | 1,200 |
| 2024/06/18 | 562 | 569 | 558 | 569 | 1,600 |
| 2024/06/17 | 563 | 573 | 562 | 562 | 1,300 |
| 2024/06/14 | 567 | 570 | 556 | 564 | 2,900 |
| 2024/06/13 | 571 | 574 | 563 | 568 | 1,600 |
| 2024/06/12 | 558 | 571 | 558 | 567 | 4,900 |
| 2024/06/11 | 541 | 569 | 541 | 558 | 17,600 |
| 2024/06/10 | 541 | 545 | 541 | 541 | 2,900 |
| 2024/06/07 | 542 | 547 | 539 | 539 | 3,000 |
| 2024/06/06 | 548 | 549 | 541 | 541 | 2,900 |
| 2024/06/05 | 556 | 556 | 548 | 548 | 2,800 |
| 2024/06/04 | 552 | 557 | 547 | 556 | 5,700 |
| 2024/06/03 | 543 | 558 | 543 | 558 | 13,000 |
| 2024/05/31 | 543 | 545 | 539 | 543 | 3,500 |
| 2024/05/30 | 544 | 549 | 538 | 544 | 4,900 |
| 2024/05/29 | 554 | 562 | 549 | 549 | 6,600 |
| 2024/05/28 | 558 | 560 | 555 | 555 | 2,900 |
| 2024/05/27 | 568 | 568 | 559 | 560 | 6,100 |
| 2024/05/24 | 562 | 568 | 558 | 568 | 1,500 |
| 2024/05/23 | 570 | 570 | 558 | 568 | 4,200 |
| 2024/05/22 | 565 | 568 | 560 | 567 | 6,200 |
| 2024/05/21 | 564 | 570 | 560 | 565 | 9,700 |
| 2024/05/20 | 572 | 584 | 564 | 571 | 4,900 |
| 2024/05/17 | 564 | 568 | 561 | 562 | 8,400 |
| 2024/05/16 | 602 | 612 | 552 | 565 | 25,800 |
| 2024/05/15 | 613 | 629 | 612 | 612 | 3,800 |
| 2024/05/14 | 619 | 630 | 615 | 630 | 4,500 |
| 2024/05/13 | 625 | 626 | 606 | 620 | 5,100 |
| 2024/05/10 | 624 | 624 | 615 | 615 | 1,600 |
| 2024/05/09 | 613 | 622 | 613 | 621 | 2,700 |
| 2024/05/08 | 612 | 619 | 612 | 613 | 800 |
| 2024/05/07 | 617 | 617 | 610 | 615 | 5,100 |
| 2024/05/02 | 618 | 618 | 608 | 618 | 700 |
| 2024/05/01 | 610 | 618 | 610 | 617 | 3,200 |
| 2024/04/30 | 616 | 619 | 615 | 619 | 2,300 |
| 2024/04/26 | 616 | 627 | 616 | 616 | 1,900 |
| 2024/04/25 | 628 | 628 | 616 | 624 | 1,300 |
| 2024/04/24 | 623 | 627 | 621 | 621 | 1,900 |
| 2024/04/23 | 617 | 623 | 612 | 623 | 1,200 |
| 2024/04/22 | 619 | 619 | 614 | 614 | 700 |
| 2024/04/19 | 616 | 624 | 610 | 613 | 7,400 |
| 2024/04/18 | 625 | 625 | 619 | 621 | 2,900 |
| 2024/04/17 | 617 | 626 | 617 | 621 | 1,800 |
| 2024/04/16 | 630 | 633 | 618 | 619 | 2,600 |
| 2024/04/15 | 623 | 629 | 618 | 629 | 4,100 |
| 2024/04/12 | 621 | 631 | 621 | 631 | 1,600 |
| 2024/04/11 | 620 | 623 | 618 | 623 | 2,200 |
| 2024/04/10 | 618 | 621 | 617 | 619 | 1,700 |
| 2024/04/09 | 612 | 613 | 611 | 613 | 1,900 |
| 2024/04/08 | 600 | 614 | 600 | 606 | 1,400 |
| 2024/04/05 | 602 | 606 | 600 | 600 | 2,400 |
| 2024/04/04 | 620 | 620 | 605 | 612 | 2,100 |
| 2024/04/03 | 611 | 624 | 610 | 614 | 3,900 |
| 2024/04/02 | 616 | 623 | 611 | 612 | 2,600 |
| 2024/04/01 | 624 | 631 | 614 | 620 | 4,600 |
| 2024/03/29 | 625 | 634 | 624 | 633 | 3,400 |
| 2024/03/28 | 648 | 650 | 625 | 626 | 15,600 |
| 2024/03/27 | 650 | 650 | 627 | 645 | 31,800 |
| 2024/03/26 | 629 | 637 | 618 | 636 | 8,400 |
| 2024/03/25 | 636 | 636 | 628 | 636 | 2,600 |
| 2024/03/22 | 629 | 629 | 626 | 626 | 2,600 |
| 2024/03/21 | 630 | 630 | 620 | 629 | 2,100 |
| 2024/03/19 | 607 | 627 | 607 | 627 | 4,000 |
| 2024/03/18 | 614 | 623 | 605 | 613 | 7,300 |
| 2024/03/15 | 622 | 623 | 612 | 616 | 1,400 |
| 2024/03/14 | 615 | 630 | 612 | 619 | 4,900 |
| 2024/03/13 | 635 | 639 | 624 | 625 | 2,200 |
| 2024/03/12 | 600 | 635 | 600 | 632 | 10,100 |
| 2024/03/11 | 630 | 634 | 603 | 606 | 12,700 |
| 2024/03/08 | 645 | 645 | 630 | 637 | 5,700 |
| 2024/03/07 | 645 | 650 | 636 | 645 | 4,700 |
| 2024/03/06 | 654 | 658 | 636 | 649 | 5,000 |
| 2024/03/05 | 645 | 661 | 641 | 660 | 8,600 |
| 2024/03/04 | 647 | 657 | 647 | 654 | 4,900 |
| 2024/03/01 | 655 | 655 | 643 | 649 | 4,300 |
| 2024/02/29 | 630 | 661 | 630 | 651 | 15,700 |
| 2024/02/28 | 629 | 634 | 622 | 634 | 10,200 |
| 2024/02/27 | 606 | 630 | 606 | 629 | 15,800 |
| 2024/02/26 | 601 | 617 | 601 | 606 | 8,000 |
| 2024/02/22 | 607 | 608 | 601 | 601 | 6,300 |
| 2024/02/21 | 608 | 612 | 600 | 603 | 5,800 |
| 2024/02/20 | 611 | 617 | 603 | 611 | 4,200 |
| 2024/02/19 | 607 | 613 | 601 | 601 | 4,700 |
| 2024/02/16 | 609 | 617 | 602 | 607 | 12,000 |
| 2024/02/15 | 642 | 642 | 616 | 619 | 11,100 |
| 2024/02/14 | 629 | 634 | 615 | 634 | 7,400 |
| 2024/02/13 | 633 | 633 | 617 | 622 | 4,600 |
| 2024/02/09 | 606 | 632 | 604 | 618 | 9,800 |
| 2024/02/08 | 611 | 619 | 609 | 609 | 4,700 |
| 2024/02/07 | 625 | 625 | 614 | 614 | 3,100 |
| 2024/02/06 | 625 | 627 | 619 | 627 | 3,200 |
| 2024/02/05 | 631 | 631 | 618 | 625 | 7,000 |
| 2024/02/02 | 598 | 646 | 598 | 626 | 23,000 |
| 2024/02/01 | 653 | 653 | 601 | 602 | 20,000 |
| 2024/01/31 | 685 | 685 | 628 | 654 | 29,700 |
| 2024/01/30 | 640 | 675 | 640 | 675 | 24,400 |
| 2024/01/29 | 624 | 639 | 615 | 639 | 20,400 |
| 2024/01/26 | 607 | 620 | 606 | 620 | 8,400 |
| 2024/01/25 | 600 | 607 | 600 | 607 | 10,100 |
| 2024/01/24 | 590 | 599 | 588 | 595 | 9,900 |
| 2024/01/23 | 577 | 593 | 577 | 589 | 16,000 |
| 2024/01/22 | 579 | 579 | 573 | 576 | 3,600 |
| 2024/01/19 | 570 | 575 | 566 | 575 | 6,000 |
| 2024/01/18 | 565 | 571 | 561 | 570 | 4,700 |
| 2024/01/17 | 565 | 568 | 560 | 560 | 5,100 |
| 2024/01/16 | 552 | 563 | 551 | 563 | 4,200 |
| 2024/01/15 | 560 | 563 | 552 | 552 | 5,900 |
| 2024/01/12 | 563 | 566 | 560 | 561 | 4,300 |
| 2024/01/11 | 551 | 566 | 551 | 566 | 10,800 |
| 2024/01/10 | 558 | 558 | 547 | 555 | 13,700 |
| 2024/01/09 | 548 | 557 | 545 | 553 | 8,800 |
| 2024/01/05 | 552 | 552 | 542 | 542 | 8,200 |
| 2024/01/04 | 539 | 554 | 530 | 552 | 10,300 |
| 2023/12/29 | 525 | 539 | 518 | 539 | 16,700 |
| 2023/12/28 | 503 | 527 | 503 | 524 | 28,300 |
| 2023/12/27 | 521 | 524 | 513 | 513 | 34,100 |
| 2023/12/26 | 540 | 543 | 531 | 531 | 17,900 |
| 2023/12/25 | 540 | 549 | 538 | 539 | 22,300 |
| 2023/12/22 | 551 | 553 | 546 | 546 | 7,900 |
| 2023/12/21 | 543 | 558 | 543 | 546 | 20,700 |
| 2023/12/20 | 542 | 546 | 541 | 543 | 12,300 |
| 2023/12/19 | 544 | 548 | 544 | 546 | 4,200 |
| 2023/12/18 | 558 | 569 | 547 | 548 | 11,200 |
| 2023/12/15 | 552 | 557 | 541 | 557 | 13,500 |
| 2023/12/14 | 569 | 569 | 561 | 562 | 7,100 |
| 2023/12/13 | 578 | 578 | 560 | 569 | 13,700 |
| 2023/12/12 | 585 | 585 | 578 | 578 | 2,500 |
| 2023/12/11 | 587 | 590 | 578 | 578 | 7,800 |
| 2023/12/08 | 587 | 588 | 583 | 583 | 2,200 |
| 2023/12/07 | 585 | 592 | 580 | 586 | 4,800 |
| 2023/12/06 | 585 | 595 | 585 | 590 | 3,900 |
| 2023/12/05 | 584 | 591 | 583 | 585 | 5,000 |
| 2023/12/04 | 589 | 596 | 588 | 591 | 3,000 |
| 2023/12/01 | 602 | 606 | 595 | 598 | 11,800 |
| 2023/11/30 | 609 | 614 | 603 | 608 | 3,100 |
| 2023/11/29 | 604 | 624 | 603 | 612 | 6,100 |
| 2023/11/28 | 617 | 617 | 604 | 606 | 4,800 |
| 2023/11/27 | 625 | 629 | 601 | 614 | 7,400 |
| 2023/11/24 | 616 | 619 | 611 | 618 | 10,900 |
| 2023/11/22 | 620 | 629 | 612 | 619 | 2,900 |
| 2023/11/21 | 614 | 620 | 613 | 620 | 4,900 |
| 2023/11/20 | 635 | 635 | 614 | 614 | 8,900 |
| 2023/11/17 | 579 | 637 | 579 | 635 | 38,200 |
| 2023/11/16 | 582 | 590 | 582 | 585 | 5,000 |
| 2023/11/15 | 600 | 600 | 579 | 582 | 10,500 |
| 2023/11/14 | 598 | 599 | 580 | 583 | 12,400 |
| 2023/11/13 | 598 | 600 | 595 | 598 | 4,600 |
| 2023/11/10 | 598 | 599 | 590 | 596 | 3,900 |
| 2023/11/09 | 592 | 595 | 591 | 593 | 5,500 |
| 2023/11/08 | 606 | 608 | 591 | 592 | 11,400 |
| 2023/11/07 | 614 | 621 | 604 | 604 | 14,100 |
| 2023/11/06 | 616 | 619 | 612 | 619 | 3,200 |
| 2023/11/02 | 613 | 620 | 608 | 619 | 9,000 |
| 2023/11/01 | 620 | 620 | 613 | 616 | 2,600 |
| 2023/10/31 | 616 | 616 | 610 | 613 | 1,900 |
| 2023/10/30 | 616 | 620 | 616 | 619 | 800 |
| 2023/10/27 | 621 | 624 | 620 | 622 | 5,300 |
| 2023/10/26 | 624 | 629 | 620 | 624 | 3,200 |
| 2023/10/25 | 647 | 647 | 624 | 627 | 9,000 |
| 2023/10/24 | 640 | 640 | 623 | 640 | 5,400 |
| 2023/10/23 | 642 | 643 | 636 | 636 | 7,700 |
| 2023/10/20 | 655 | 655 | 650 | 652 | 2,600 |
| 2023/10/19 | 655 | 659 | 650 | 653 | 3,000 |
| 2023/10/18 | 654 | 656 | 653 | 655 | 7,200 |
| 2023/10/17 | 662 | 666 | 654 | 654 | 2,500 |
| 2023/10/16 | 671 | 671 | 661 | 662 | 3,000 |
| 2023/10/13 | 667 | 679 | 666 | 679 | 2,100 |
| 2023/10/12 | 671 | 679 | 665 | 665 | 1,300 |
| 2023/10/11 | 674 | 677 | 670 | 677 | 2,800 |
| 2023/10/10 | 678 | 679 | 660 | 669 | 4,500 |
| 2023/10/06 | 665 | 676 | 663 | 674 | 5,200 |
| 2023/10/05 | 663 | 673 | 662 | 665 | 4,300 |
| 2023/10/04 | 673 | 693 | 662 | 662 | 7,000 |
| 2023/10/03 | 690 | 690 | 678 | 682 | 3,700 |