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
2019/12/30 2,545 2,561 2,428 2,480 127,500
2019/12/27 2,374 2,626 2,374 2,600 254,800
2019/12/26 2,355 2,469 2,301 2,385 199,700
2019/12/25 2,234 2,398 2,224 2,390 213,300
2019/12/24 2,099 2,240 2,096 2,224 173,400
2019/12/23 2,019 2,139 2,013 2,132 199,300
2019/12/20 1,926 1,991 1,924 1,988 59,500
2019/12/19 1,974 2,013 1,916 1,939 97,700
2019/12/18 1,930 1,995 1,901 1,976 72,800
2019/12/17 1,902 1,941 1,861 1,940 89,200
2019/12/16 1,886 1,949 1,847 1,918 75,100
2019/12/13 1,929 1,936 1,875 1,885 57,000
2019/12/12 1,971 1,971 1,875 1,907 96,500
2019/12/11 2,000 2,000 1,919 1,975 83,100
2019/12/10 2,020 2,061 1,945 1,985 291,800
2019/12/09 1,900 2,012 1,887 2,004 329,400
2019/12/06 1,800 1,842 1,761 1,833 124,300
2019/12/05 1,920 1,944 1,735 1,770 390,300
2019/12/04 1,910 1,990 1,882 1,960 232,100
2019/12/03 1,873 1,951 1,807 1,925 461,200
2019/12/02 1,800 1,990 1,744 1,873 1,108,300
2019/11/29 1,555 1,650 1,541 1,650 161,800
2019/11/28 1,599 1,650 1,530 1,549 249,400
2019/11/27 1,509 1,565 1,499 1,565 82,400
2019/11/26 1,474 1,528 1,462 1,528 213,900
2019/11/25 1,600 1,610 1,502 1,514 274,500
2019/11/22 1,546 1,630 1,514 1,630 319,900
2019/11/21 1,450 1,595 1,421 1,570 620,100
2019/11/20 1,445 1,515 1,412 1,484 547,800
2019/11/19 1,742 1,742 1,461 1,475 2,033,400
2019/11/18 1,444 1,444 1,444 1,444 43,300
2019/11/15 1,144 1,144 1,144 1,144 8,200
2019/11/14 995 1,022 994 994 17,700
2019/11/13 1,003 1,003 985 986 2,500
2019/11/12 983 1,003 983 1,002 3,100
2019/11/11 996 1,000 983 983 7,800
2019/11/08 991 995 984 990 5,100
2019/11/07 993 999 973 991 10,300
2019/11/06 1,010 1,010 990 1,008 9,200
2019/11/05 1,055 1,055 984 1,012 17,200
2019/11/01 1,065 1,065 1,039 1,043 5,500
2019/10/31 1,032 1,080 1,032 1,065 8,000
2019/10/30 1,036 1,054 1,035 1,037 3,700
2019/10/29 1,036 1,054 1,022 1,046 14,400
2019/10/28 1,073 1,075 1,038 1,040 11,800
2019/10/25 1,093 1,093 1,058 1,073 7,200
2019/10/24 1,089 1,092 1,075 1,087 6,500
2019/10/23 1,054 1,089 1,050 1,089 19,200
2019/10/21 1,031 1,051 1,031 1,051 3,100
2019/10/18 1,024 1,036 1,022 1,031 5,200
2019/10/17 1,036 1,051 1,002 1,024 26,300
2019/10/16 1,071 1,071 1,041 1,046 4,200
2019/10/15 1,035 1,067 1,029 1,052 12,100
2019/10/11 1,066 1,066 1,023 1,026 15,600
2019/10/10 1,087 1,087 1,046 1,066 6,500
2019/10/09 1,091 1,091 1,061 1,065 4,500
2019/10/08 1,079 1,091 1,060 1,091 7,600
2019/10/07 1,100 1,100 1,076 1,079 5,500
2019/10/04 1,084 1,089 1,072 1,086 8,100
2019/10/03 1,095 1,100 1,073 1,081 19,000
2019/10/02 1,096 1,110 1,086 1,099 14,700
2019/10/01 1,096 1,111 1,067 1,102 10,900
2019/09/30 1,077 1,100 1,042 1,066 48,200
2019/09/27 1,125 1,125 1,057 1,104 21,800
2019/09/26 1,130 1,132 1,094 1,095 31,000
2019/09/25 1,162 1,171 1,126 1,131 35,100
2019/09/24 1,141 1,175 1,136 1,174 44,500
2019/09/20 1,115 1,144 1,115 1,136 21,900
2019/09/19 1,125 1,127 1,107 1,114 11,200
2019/09/18 1,103 1,124 1,098 1,115 10,800
2019/09/17 1,089 1,125 1,088 1,112 14,200
2019/09/13 1,118 1,123 1,084 1,109 15,900
2019/09/12 1,113 1,120 1,083 1,104 14,300
2019/09/11 1,072 1,133 1,062 1,086 46,500
2019/09/10 1,109 1,109 1,065 1,071 51,800
2019/09/09 1,114 1,120 1,095 1,099 18,700
2019/09/06 1,112 1,135 1,102 1,109 28,500
2019/09/05 1,120 1,127 1,090 1,101 24,100
2019/09/04 1,087 1,124 1,087 1,108 33,400
2019/09/03 1,109 1,136 1,094 1,102 28,000
2019/09/02 1,051 1,123 1,047 1,104 42,500
2019/08/30 1,064 1,099 1,034 1,061 27,500
2019/08/29 1,076 1,124 1,025 1,038 50,800
2019/08/28 1,012 1,070 995 1,062 41,000
2019/08/27 1,021 1,030 1,005 1,021 20,600
2019/08/26 1,015 1,044 1,004 1,013 29,700
2019/08/23 1,000 1,075 1,000 1,045 73,300
2019/08/22 999 1,033 993 993 33,900
2019/08/21 963 1,009 957 1,001 28,700
2019/08/20 951 968 937 963 17,100
2019/08/19 931 947 915 936 19,300
2019/08/16 908 940 903 926 23,900
2019/08/15 895 914 875 908 37,400
2019/08/14 964 973 899 931 74,400
2019/08/13 1,029 1,054 952 961 88,100
2019/08/09 1,006 1,098 1,006 1,082 48,400
2019/08/08 1,027 1,034 1,004 1,004 26,100
2019/08/07 1,051 1,061 1,013 1,027 22,300
2019/08/06 990 1,060 982 1,054 63,000
2019/08/05 1,120 1,136 1,051 1,080 41,400
2019/08/02 1,120 1,144 1,110 1,138 24,700
2019/08/01 1,134 1,155 1,134 1,144 15,500
2019/07/31 1,150 1,150 1,136 1,150 18,400
2019/07/30 1,144 1,170 1,135 1,150 26,000
2019/07/29 1,126 1,153 1,102 1,150 32,000
2019/07/26 1,152 1,155 1,120 1,126 37,100
2019/07/25 1,172 1,182 1,143 1,162 77,500
2019/07/24 1,090 1,200 1,076 1,189 127,800
2019/07/23 1,076 1,090 1,053 1,074 40,500
2019/07/22 1,132 1,139 1,048 1,052 79,700
2019/07/19 1,132 1,144 1,110 1,129 81,100
2019/07/18 1,129 1,167 1,115 1,158 112,200
2019/07/17 1,133 1,148 1,117 1,121 81,200
2019/07/16 1,147 1,174 1,073 1,154 215,500
2019/07/12 1,065 1,143 1,057 1,132 157,300
2019/07/11 1,033 1,070 1,006 1,055 85,300
2019/07/10 1,015 1,050 981 1,045 48,000
2019/07/09 1,012 1,073 973 1,000 132,800
2019/07/08 967 1,019 965 1,019 114,600
2019/07/05 928 970 922 954 77,700
2019/07/04 905 919 894 914 21,100
2019/07/03 893 901 882 901 31,400
2019/07/02 919 919 888 906 19,000
2019/07/01 908 938 903 925 50,500
2019/06/28 913 926 894 897 40,200
2019/06/27 898 917 882 908 44,500
2019/06/26 858 918 850 913 178,400
2019/06/25 837 849 826 828 15,900
2019/06/24 847 850 812 833 31,600
2019/06/21 859 885 839 841 110,500
2019/06/20 811 830 810 829 24,100
2019/06/19 804 819 794 803 17,700
2019/06/18 811 817 785 794 27,900
2019/06/17 828 828 802 806 60,900
2019/06/14 801 844 782 802 434,900
2019/06/13 721 725 709 716 8,300
2019/06/12 737 750 724 726 8,800
2019/06/11 742 751 734 737 6,300
2019/06/10 750 757 731 731 14,200
2019/06/07 725 747 719 737 11,900
2019/06/06 736 746 718 733 21,700
2019/06/05 748 748 711 721 21,300
2019/06/04 701 726 670 726 44,800
2019/06/03 712 740 695 701 45,700
2019/05/31 777 777 725 742 48,600
2019/05/30 766 780 743 777 28,300
2019/05/29 802 802 757 767 53,100
2019/05/28 819 819 793 800 29,900
2019/05/27 868 868 813 825 43,800
2019/05/24 860 890 828 853 54,200
2019/05/23 878 889 860 875 28,300
2019/05/22 921 937 876 904 62,600
2019/05/21 880 919 861 910 56,500
2019/05/20 843 876 833 854 30,900
2019/05/17 850 917 828 835 105,800
2019/05/16 922 922 850 850 435,700
2019/05/15 744 779 728 772 7,800
2019/05/14 721 745 689 738 16,100
2019/05/13 737 750 736 736 11,100
2019/05/10 771 771 731 767 17,200
2019/05/09 777 779 764 769 8,200
2019/05/08 791 803 771 789 6,700
2019/05/07 768 805 768 790 13,200
2019/04/26 789 789 745 769 28,800
2019/04/25 805 805 786 789 11,700
2019/04/24 816 836 787 795 40,900
2019/04/23 830 830 812 814 15,700
2019/04/22 851 855 825 827 14,900
2019/04/19 841 865 841 845 14,900
2019/04/18 869 870 833 833 31,600
2019/04/17 835 913 835 865 72,900
2019/04/16 844 857 834 834 11,200
2019/04/15 818 841 818 829 8,800
2019/04/12 835 843 810 812 6,300
2019/04/11 824 844 822 838 6,200
2019/04/10 839 845 818 832 11,500
2019/04/09 833 844 806 839 17,800
2019/04/08 857 865 825 845 15,200
2019/04/05 895 895 850 855 20,800
2019/04/04 891 901 864 880 20,600
2019/04/03 906 932 882 891 65,100
2019/04/02 904 904 857 876 22,000
2019/04/01 906 921 873 889 44,000
2019/03/29 917 935 871 871 25,900
2019/03/28 866 919 866 903 28,800
2019/03/27 857 888 825 881 40,900
2019/03/26 850 865 817 820 26,800
2019/03/25 871 871 851 863 16,100
2019/03/22 875 883 857 879 25,300
2019/03/20 880 920 879 890 52,600
2019/03/19 851 882 842 868 41,300
2019/03/18 961 961 848 860 163,200
2019/03/15 940 1,000 940 971 61,700
2019/03/14 956 969 933 940 35,800
2019/03/13 965 975 933 952 54,100
2019/03/12 936 990 925 958 105,300
2019/03/11 850 951 837 944 149,900
2019/03/08 811 857 811 851 56,700
2019/03/07 820 840 798 840 67,600
2019/03/06 801 875 801 821 163,600
2019/03/05 718 797 710 797 102,900
2019/03/04 658 748 657 748 104,000
2019/03/01 675 675 643 648 21,800
2019/02/28 655 689 650 667 29,700
2019/02/27 619 653 616 653 20,700
2019/02/26 624 701 615 629 76,900
2019/02/25 597 617 590 614 15,300
2019/02/22 586 588 578 588 10,000
2019/02/21 596 602 586 586 6,600
2019/02/20 591 602 580 594 10,400
2019/02/19 609 609 590 591 12,400
2019/02/18 600 604 581 599 15,500
2019/02/15 595 602 574 599 33,500
2019/02/14 640 670 640 655 19,300
2019/02/13 620 650 619 630 13,300
2019/02/12 621 649 615 616 17,400
2019/02/08 663 663 626 626 33,500
2019/02/07 670 768 670 681 106,800
2019/02/06 678 684 657 670 18,600
2019/02/05 699 703 672 673 21,800
2019/02/04 720 723 695 705 48,700
2019/02/01 752 840 716 750 304,600
2019/01/31 779 782 768 782 72,200
2019/01/30 585 682 585 682 53,600
2019/01/29 587 599 581 582 5,500
2019/01/28 598 604 589 591 4,200
2019/01/25 612 620 591 597 14,800
2019/01/24 620 628 602 604 9,600
2019/01/23 598 637 595 615 6,800
2019/01/22 610 613 584 601 7,700
2019/01/21 618 631 610 615 14,600
2019/01/18 608 618 600 610 7,100
2019/01/17 601 632 601 603 13,300
2019/01/16 590 600 580 598 7,100
2019/01/15 597 608 585 594 7,400
2019/01/11 572 602 572 587 5,200
2019/01/10 577 589 567 572 14,400
2019/01/09 575 612 571 607 13,000
2019/01/08 559 595 559 595 9,700
2019/01/07 550 576 550 564 8,900
2019/01/04 515 571 501 547 19,800

このページの先頭へ