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
2016/12/30 1,531 1,593 1,530 1,577 29,900
2016/12/29 1,555 1,592 1,549 1,583 15,700
2016/12/28 1,554 1,616 1,531 1,593 33,200
2016/12/27 1,550 1,550 1,510 1,526 32,500
2016/12/26 1,530 1,554 1,513 1,534 22,100
2016/12/22 1,550 1,550 1,460 1,529 52,000
2016/12/21 1,678 1,678 1,554 1,571 36,300
2016/12/20 1,668 1,679 1,624 1,651 25,400
2016/12/19 1,600 1,685 1,600 1,647 41,700
2016/12/16 1,650 1,664 1,587 1,598 34,900
2016/12/15 1,600 1,643 1,600 1,630 47,700
2016/12/14 1,536 1,720 1,536 1,630 194,500
2016/12/13 1,561 1,563 1,521 1,553 21,100
2016/12/12 1,590 1,599 1,550 1,561 27,700
2016/12/09 1,540 1,588 1,516 1,567 25,000
2016/12/08 1,541 1,640 1,540 1,553 63,300
2016/12/07 1,462 1,677 1,456 1,544 158,100
2016/12/06 1,500 1,520 1,451 1,463 51,800
2016/12/05 1,499 1,530 1,467 1,506 28,300
2016/12/02 1,586 1,586 1,485 1,500 71,000
2016/12/01 1,644 1,690 1,560 1,577 112,500
2016/11/30 1,648 1,659 1,595 1,609 49,700
2016/11/29 1,631 1,760 1,613 1,648 110,100
2016/11/28 1,745 1,745 1,643 1,670 78,500
2016/11/25 1,827 1,875 1,710 1,711 240,400
2016/11/24 1,780 1,799 1,703 1,760 234,200
2016/11/22 1,640 2,029 1,563 1,850 1,712,700
2016/11/21 1,661 1,877 1,661 1,720 840,400
2016/11/18 1,405 1,592 1,350 1,592 154,900
2016/11/17 1,257 1,313 1,253 1,292 19,700
2016/11/16 1,208 1,239 1,208 1,227 10,300
2016/11/15 1,230 1,261 1,185 1,195 15,600
2016/11/14 1,221 1,252 1,178 1,250 14,800
2016/11/11 1,270 1,273 1,251 1,251 10,700
2016/11/10 1,244 1,350 1,244 1,270 30,700
2016/11/09 1,273 1,286 1,140 1,270 32,800
2016/11/08 1,295 1,349 1,290 1,290 9,200
2016/11/07 1,286 1,298 1,258 1,277 8,500
2016/11/04 1,315 1,320 1,257 1,262 22,100
2016/11/02 1,365 1,389 1,318 1,319 16,700
2016/11/01 1,366 1,398 1,366 1,366 5,300
2016/10/31 1,343 1,396 1,343 1,366 4,600
2016/10/28 1,368 1,387 1,350 1,370 7,600
2016/10/27 1,356 1,389 1,356 1,368 11,400
2016/10/26 1,420 1,420 1,355 1,361 15,800
2016/10/25 1,446 1,446 1,385 1,391 13,800
2016/10/24 1,470 1,470 1,400 1,412 20,600
2016/10/21 1,515 1,520 1,441 1,441 30,400
2016/10/20 1,457 1,523 1,453 1,506 31,700
2016/10/19 1,459 1,490 1,435 1,436 16,300
2016/10/18 1,420 1,444 1,411 1,429 11,400
2016/10/17 1,450 1,479 1,419 1,420 11,500
2016/10/14 1,480 1,500 1,450 1,450 19,500
2016/10/13 1,524 1,531 1,483 1,493 27,500
2016/10/12 1,524 1,540 1,480 1,481 51,400
2016/10/11 1,450 1,524 1,432 1,524 52,100
2016/10/07 1,420 1,456 1,391 1,425 28,500
2016/10/06 1,571 1,574 1,386 1,417 129,200
2016/10/05 1,293 1,565 1,293 1,490 291,800
2016/10/04 1,274 1,325 1,263 1,285 39,400
2016/10/03 1,272 1,315 1,255 1,274 20,500
2016/09/30 1,295 1,295 1,275 1,294 17,800
2016/09/29 1,320 1,339 1,272 1,317 22,500
2016/09/28 1,350 1,359 1,340 1,348 6,900
2016/09/28 1 -> 2.00 分割
2016/09/27 2,734 2,734 2,683 2,706 7,900
2016/09/26 2,740 2,749 2,712 2,728 6,100
2016/09/23 2,728 2,749 2,685 2,710 18,400
2016/09/21 2,690 2,745 2,673 2,727 8,900
2016/09/20 2,746 2,746 2,673 2,690 4,100
2016/09/16 2,720 2,766 2,719 2,745 2,700
2016/09/15 2,765 2,775 2,674 2,720 11,300
2016/09/14 2,752 2,809 2,752 2,755 6,900
2016/09/13 2,770 2,804 2,750 2,760 2,700
2016/09/12 2,765 2,819 2,761 2,770 2,800
2016/09/09 2,832 2,832 2,743 2,797 6,100
2016/09/08 2,847 2,880 2,800 2,803 4,000
2016/09/07 2,810 2,838 2,767 2,838 7,200
2016/09/06 2,757 2,809 2,751 2,796 9,300
2016/09/05 2,770 2,815 2,752 2,754 4,700
2016/09/02 2,768 2,820 2,720 2,767 4,100
2016/09/01 2,790 2,804 2,760 2,774 3,100
2016/08/31 2,875 2,875 2,760 2,811 4,700
2016/08/30 2,837 2,837 2,730 2,791 4,200
2016/08/29 2,736 2,889 2,736 2,837 15,000
2016/08/26 2,744 2,750 2,702 2,702 9,500
2016/08/25 2,887 2,887 2,750 2,828 7,700
2016/08/24 2,935 2,947 2,821 2,894 17,600
2016/08/23 3,000 3,050 2,875 2,942 92,200
2016/08/22 2,451 2,627 2,450 2,612 12,600
2016/08/19 2,577 2,579 2,488 2,500 9,000
2016/08/18 2,650 2,650 2,500 2,545 17,000
2016/08/17 2,665 2,691 2,601 2,681 12,800
2016/08/16 2,582 2,750 2,580 2,715 18,000
2016/08/15 2,560 2,647 2,556 2,646 7,900
2016/08/12 2,513 2,660 2,510 2,624 22,200
2016/08/10 2,751 2,762 2,700 2,728 15,400
2016/08/09 2,700 2,801 2,691 2,801 7,500
2016/08/08 2,848 2,883 2,698 2,703 9,400
2016/08/05 2,800 2,900 2,800 2,848 10,600
2016/08/04 2,907 2,910 2,700 2,760 15,800
2016/08/03 2,930 2,950 2,801 2,807 26,800
2016/08/02 2,735 3,100 2,735 3,050 77,100
2016/08/01 2,575 2,655 2,506 2,635 8,900
2016/07/29 2,655 2,655 2,489 2,610 22,800
2016/07/28 2,780 2,780 2,680 2,682 9,700
2016/07/27 2,758 2,798 2,716 2,735 10,700
2016/07/26 2,723 2,771 2,705 2,708 10,100
2016/07/25 2,860 2,860 2,752 2,783 14,100
2016/07/22 2,836 2,879 2,800 2,830 20,800
2016/07/21 3,035 3,045 2,902 2,952 11,100
2016/07/20 3,080 3,085 2,920 2,985 11,200
2016/07/19 3,080 3,085 2,761 2,956 82,100
2016/07/15 3,400 3,400 3,175 3,220 23,100
2016/07/14 3,450 3,455 3,260 3,335 29,300
2016/07/13 3,505 3,550 3,405 3,450 24,000
2016/07/12 3,380 3,480 3,335 3,415 20,300
2016/07/11 3,550 3,570 3,350 3,425 18,200
2016/07/08 3,535 3,650 3,310 3,450 32,500
2016/07/07 3,550 3,900 3,510 3,535 91,000
2016/07/06 3,630 3,630 3,280 3,480 47,900
2016/07/05 3,770 3,930 3,660 3,730 48,200
2016/07/04 3,730 3,785 3,655 3,700 28,800
2016/07/01 3,850 3,870 3,630 3,660 45,100
2016/06/30 3,300 3,780 3,300 3,600 87,000
2016/06/29 3,365 3,445 3,280 3,300 30,700
2016/06/28 3,280 3,475 3,180 3,350 32,000
2016/06/27 3,500 3,570 3,355 3,410 52,500
2016/06/24 3,700 3,845 2,900 3,335 104,500
2016/06/23 3,540 3,600 3,310 3,555 23,400
2016/06/22 3,730 3,890 3,500 3,535 44,600
2016/06/21 3,700 3,830 3,610 3,800 39,600
2016/06/20 3,545 3,830 3,455 3,765 71,400
2016/06/17 4,000 4,090 3,180 3,445 120,400
2016/06/16 4,330 4,450 3,800 3,800 142,300
2016/06/15 4,570 4,910 4,300 4,500 141,800
2016/06/14 5,350 5,840 4,535 4,780 499,400
2016/06/13 4,800 5,200 4,800 5,190 122,300
2016/06/10 4,735 5,060 4,715 4,975 70,700
2016/06/09 4,960 4,980 4,625 4,875 62,300
2016/06/08 4,920 5,150 4,720 4,790 83,500
2016/06/07 5,580 5,600 4,960 5,010 121,300
2016/06/06 4,980 5,650 4,800 5,430 234,600
2016/06/03 5,230 5,580 5,160 5,280 475,900
2016/06/02 4,925 5,190 4,500 4,920 310,900
2016/06/01 4,020 4,785 4,020 4,785 264,600
2016/05/31 4,290 4,290 4,025 4,085 46,000
2016/05/30 4,120 4,390 4,120 4,300 106,500
2016/05/27 3,565 4,150 3,535 3,980 145,600
2016/05/26 3,605 3,730 3,435 3,635 53,800
2016/05/25 3,780 3,835 3,635 3,665 42,700
2016/05/24 3,995 3,995 3,740 3,820 67,600
2016/05/23 4,280 4,300 4,035 4,070 50,800
2016/05/20 4,115 4,340 4,110 4,210 76,300
2016/05/19 4,535 4,605 4,075 4,210 177,100
2016/05/18 5,590 5,770 4,190 4,600 704,900
2016/05/17 4,695 5,190 4,650 5,190 513,900
2016/05/16 4,130 5,150 3,990 4,485 701,600
2016/05/13 4,500 4,825 3,950 4,450 666,400
2016/05/12 5,550 5,590 4,380 4,380 786,300
2016/05/11 5,480 5,730 5,100 5,380 1,751,900
2016/05/10 4,790 5,280 4,625 5,280 2,008,800
2016/05/09 4,580 4,580 4,580 4,580 7,400
2016/05/06 3,460 3,880 3,335 3,880 678,700
2016/05/02 2,859 3,180 2,816 3,180 1,092,900
2016/04/28 2,290 2,680 2,250 2,680 803,400
2016/04/27 2,180 2,222 1,992 2,180 125,100
2016/04/26 2,150 2,240 1,950 2,130 343,000
2016/04/25 2,511 2,587 2,300 2,300 892,100
2016/04/22 1,763 2,087 1,763 2,087 486,000
2016/04/21 1,651 1,699 1,604 1,687 45,200
2016/04/20 1,614 1,819 1,585 1,637 150,900
2016/04/19 1,588 1,610 1,530 1,574 50,100
2016/04/18 1,547 1,564 1,490 1,548 59,800
2016/04/15 1,671 1,671 1,601 1,601 42,500
2016/04/14 1,717 1,737 1,676 1,682 31,700
2016/04/13 1,762 1,777 1,690 1,709 27,600
2016/04/12 1,703 1,789 1,673 1,744 35,200
2016/04/11 1,737 1,737 1,600 1,663 27,900
2016/04/08 1,670 1,750 1,660 1,706 38,200
2016/04/07 1,690 1,799 1,650 1,750 31,700
2016/04/06 1,700 1,729 1,655 1,690 29,200
2016/04/05 1,867 1,867 1,640 1,730 104,000
2016/04/04 1,800 2,005 1,700 1,947 140,900
2016/04/01 1,935 1,959 1,800 1,826 109,800
2016/03/31 2,070 2,088 1,863 1,920 125,200
2016/03/30 2,111 2,165 2,019 2,070 141,500
2016/03/29 2,018 2,347 2,015 2,092 532,900
2016/03/28 2,210 2,274 1,986 2,057 508,700
2016/03/25 2,710 2,739 2,290 2,310 757,400
2016/03/24 2,851 3,155 2,652 2,790 1,922,500
2016/03/23 2,151 2,651 2,100 2,651 1,144,800

このページの先頭へ