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
2022/12/30 774 820 774 812 35,600
2022/12/29 760 787 760 774 18,900
2022/12/28 767 772 749 769 32,400
2022/12/27 769 786 769 770 26,700
2022/12/26 793 793 767 775 24,800
2022/12/23 761 779 759 766 25,000
2022/12/22 760 787 760 769 36,100
2022/12/21 745 771 745 762 36,600
2022/12/20 790 790 746 757 71,300
2022/12/19 805 821 789 796 54,600
2022/12/16 828 837 810 834 54,900
2022/12/15 853 854 834 839 52,200
2022/12/14 899 921 828 850 583,200
2022/12/13 876 906 863 906 280,300
2022/12/12 755 765 755 756 11,300
2022/12/09 761 768 750 755 17,900
2022/12/08 758 764 753 762 8,200
2022/12/07 769 769 758 764 4,200
2022/12/06 753 773 752 769 16,200
2022/12/05 779 779 758 758 26,000
2022/12/02 792 792 778 780 12,500
2022/12/01 798 800 788 792 14,400
2022/11/30 815 815 795 796 27,700
2022/11/29 812 817 804 814 13,000
2022/11/28 810 815 803 807 11,800
2022/11/25 795 808 793 806 19,000
2022/11/24 791 794 785 792 20,500
2022/11/22 794 797 784 786 11,800
2022/11/21 795 795 785 792 12,800
2022/11/18 801 807 785 785 29,300
2022/11/17 809 815 801 801 34,100
2022/11/16 817 830 801 816 35,100
2022/11/15 855 860 832 832 69,600
2022/11/14 906 940 905 930 25,900
2022/11/11 920 925 900 915 11,800
2022/11/10 877 915 877 908 17,900
2022/11/09 875 879 870 875 2,700
2022/11/08 862 881 862 871 7,200
2022/11/07 861 864 855 856 3,000
2022/11/04 859 861 849 855 9,100
2022/11/02 876 876 865 870 3,800
2022/11/01 866 879 866 870 2,100
2022/10/31 890 918 864 875 17,300
2022/10/28 869 935 869 884 84,200
2022/10/27 861 879 861 869 4,500
2022/10/26 870 873 854 866 9,800
2022/10/25 865 876 856 864 10,800
2022/10/24 876 876 851 864 13,100
2022/10/21 875 875 860 861 3,200
2022/10/20 890 897 865 870 6,800
2022/10/19 876 884 875 875 2,400
2022/10/18 890 898 874 884 6,800
2022/10/17 868 884 868 877 4,300
2022/10/14 868 891 856 883 10,300
2022/10/13 848 851 844 845 4,700
2022/10/12 866 870 847 848 4,800
2022/10/11 876 876 850 866 7,600
2022/10/07 889 902 876 878 19,500
2022/10/06 901 905 886 902 9,200
2022/10/05 864 914 861 907 25,800
2022/10/04 870 875 845 860 12,000
2022/10/03 865 865 812 860 18,500
2022/09/30 869 872 859 865 7,600
2022/09/29 860 879 860 869 12,700
2022/09/28 881 881 858 870 19,900
2022/09/27 883 888 871 880 12,700
2022/09/26 920 920 881 883 17,300
2022/09/22 906 920 906 920 4,500
2022/09/21 921 921 911 914 5,600
2022/09/20 932 946 914 917 14,000
2022/09/16 939 940 913 920 21,500
2022/09/15 937 947 930 932 25,600
2022/09/14 932 960 930 939 15,900
2022/09/13 990 990 945 954 38,000
2022/09/12 972 994 972 977 10,500
2022/09/09 976 982 962 962 14,700
2022/09/08 946 979 936 961 26,200
2022/09/07 987 989 931 950 35,900
2022/09/06 1,011 1,014 985 986 10,400
2022/09/05 1,002 1,007 988 1,000 9,800
2022/09/02 1,030 1,038 993 1,002 43,100
2022/09/01 1,068 1,082 1,021 1,021 42,600
2022/08/31 1,071 1,107 1,052 1,068 60,900
2022/08/30 1,064 1,080 1,026 1,047 42,000
2022/08/29 1,051 1,103 1,051 1,063 61,300
2022/08/26 1,147 1,150 1,102 1,134 52,800
2022/08/25 1,146 1,168 1,100 1,133 149,300
2022/08/24 999 1,146 999 1,146 246,500
2022/08/23 1,000 1,027 991 996 22,000
2022/08/22 1,100 1,108 1,026 1,033 76,800
2022/08/19 941 980 930 980 23,100
2022/08/18 927 937 922 934 16,700
2022/08/17 923 927 914 927 7,400
2022/08/16 918 931 918 923 9,200
2022/08/15 951 961 906 922 44,500
2022/08/12 881 899 864 885 12,400
2022/08/10 883 890 878 881 8,700
2022/08/09 896 900 890 900 4,800
2022/08/08 900 901 887 889 8,800
2022/08/05 899 913 887 900 4,300
2022/08/04 892 914 892 906 7,700
2022/08/03 895 897 885 893 10,500
2022/08/02 895 897 885 892 3,200
2022/08/01 886 897 876 897 5,400
2022/07/29 895 897 879 886 4,400
2022/07/28 898 915 891 893 7,000
2022/07/27 898 898 884 889 1,800
2022/07/26 895 895 882 886 3,400
2022/07/25 910 920 881 891 6,500
2022/07/22 894 898 887 893 3,000
2022/07/21 886 900 872 900 3,300
2022/07/20 885 886 872 886 2,500
2022/07/19 873 901 873 878 2,600
2022/07/15 888 888 873 873 15,800
2022/07/14 879 882 870 871 3,100
2022/07/13 867 882 866 873 5,200
2022/07/12 892 892 875 879 7,700
2022/07/11 894 894 876 892 6,500
2022/07/08 889 905 883 883 7,300
2022/07/07 902 915 900 901 7,000
2022/07/06 895 904 885 902 6,600
2022/07/05 874 898 874 898 5,600
2022/07/04 885 903 866 883 13,800
2022/07/01 903 910 867 872 7,800
2022/06/30 902 911 888 911 12,000
2022/06/29 898 902 875 902 11,100
2022/06/28 878 900 875 900 22,700
2022/06/27 863 878 860 877 21,800
2022/06/24 833 863 831 863 7,700
2022/06/23 816 839 816 826 5,200
2022/06/22 837 837 816 816 2,800
2022/06/21 822 842 821 829 10,600
2022/06/20 833 848 814 825 5,500
2022/06/17 830 848 830 848 9,000
2022/06/16 858 863 852 852 13,100
2022/06/15 856 859 852 857 7,700
2022/06/14 860 863 851 861 15,000
2022/06/13 876 877 866 872 36,700
2022/06/10 880 888 875 884 12,400
2022/06/09 884 884 875 883 28,500
2022/06/08 857 890 845 886 27,000
2022/06/07 832 857 830 850 20,900
2022/06/06 822 839 820 832 16,100
2022/06/03 830 831 822 822 11,300
2022/06/02 831 840 820 823 33,300
2022/06/01 816 840 816 840 24,900
2022/05/31 808 819 808 813 19,700
2022/05/30 797 825 793 808 21,300
2022/05/27 789 798 785 791 4,400
2022/05/26 786 793 786 788 4,000
2022/05/25 795 795 780 785 8,100
2022/05/24 810 810 792 795 5,100
2022/05/23 798 815 796 810 14,000
2022/05/20 802 802 788 798 4,300
2022/05/19 780 802 780 788 6,900
2022/05/18 790 809 790 801 4,500
2022/05/17 806 806 784 793 7,800
2022/05/16 830 832 804 806 21,300
2022/05/13 809 836 803 830 25,800
2022/05/12 826 833 811 818 16,200
2022/05/11 827 838 820 826 9,200
2022/05/10 830 835 812 827 8,600
2022/05/09 826 839 819 830 8,900
2022/05/06 838 839 823 829 3,900
2022/05/02 825 846 816 846 9,700
2022/04/28 850 850 828 837 8,600
2022/04/27 838 858 815 854 11,000
2022/04/26 840 845 816 839 11,000
2022/04/25 850 852 832 832 10,400
2022/04/22 864 864 856 856 2,400
2022/04/21 862 874 855 864 7,000
2022/04/20 867 876 860 862 5,500
2022/04/19 864 870 853 870 8,100
2022/04/18 883 883 852 866 2,900
2022/04/15 866 890 860 869 10,500
2022/04/14 886 911 866 881 19,700
2022/04/13 862 895 851 886 28,000
2022/04/12 882 882 840 857 16,800
2022/04/11 925 925 885 889 15,900
2022/04/08 913 925 902 925 7,000
2022/04/07 941 941 911 912 13,400
2022/04/06 966 967 940 957 9,200
2022/04/05 968 984 956 978 20,300
2022/04/04 908 966 908 964 37,900
2022/04/01 914 917 902 907 6,000
2022/03/31 935 935 916 918 2,600
2022/03/30 920 935 906 935 12,100
2022/03/29 902 926 902 915 12,000
2022/03/28 925 925 900 901 6,200
2022/03/25 948 948 920 925 9,300
2022/03/24 926 939 918 935 8,600
2022/03/23 932 954 925 936 20,700
2022/03/22 925 933 915 932 30,100
2022/03/18 916 960 916 925 40,300
2022/03/17 875 950 875 905 47,100
2022/03/16 870 885 860 875 25,400
2022/03/15 873 896 861 872 33,200
2022/03/14 899 935 867 874 97,500
2022/03/11 791 900 791 900 158,500
2022/03/10 780 798 768 776 22,600
2022/03/09 755 762 739 750 15,400
2022/03/08 760 787 751 751 23,900
2022/03/07 784 788 761 770 25,800
2022/03/04 855 855 799 806 24,900
2022/03/03 884 884 839 850 9,800
2022/03/02 870 895 849 856 16,600
2022/03/01 845 899 842 890 24,500
2022/02/28 830 845 820 840 15,200
2022/02/25 781 832 776 827 44,300
2022/02/24 821 828 769 777 52,200
2022/02/22 856 888 831 832 23,700
2022/02/21 880 902 855 883 21,300
2022/02/18 898 929 830 917 84,900
2022/02/17 960 960 904 910 22,200
2022/02/16 993 993 940 955 31,200
2022/02/15 999 1,012 973 973 66,100
2022/02/14 1,030 1,030 1,006 1,011 17,300
2022/02/10 1,039 1,064 1,039 1,042 10,000
2022/02/09 1,033 1,051 1,033 1,044 6,600
2022/02/08 1,032 1,065 1,029 1,037 7,900
2022/02/07 1,055 1,057 1,033 1,038 8,300
2022/02/04 1,054 1,073 1,031 1,065 11,100
2022/02/03 1,081 1,083 1,054 1,065 6,100
2022/02/02 1,046 1,098 1,046 1,094 8,300
2022/02/01 1,042 1,064 1,040 1,052 11,500
2022/01/31 997 1,050 997 1,029 22,900
2022/01/28 981 1,025 981 1,003 24,500
2022/01/27 1,015 1,020 971 974 33,300
2022/01/26 996 1,042 996 1,015 24,400
2022/01/25 1,066 1,066 999 1,002 31,400
2022/01/24 1,077 1,085 1,055 1,064 19,300
2022/01/21 1,100 1,100 1,078 1,095 10,600
2022/01/20 1,091 1,129 1,070 1,108 18,900
2022/01/19 1,178 1,178 1,091 1,099 34,300
2022/01/18 1,106 1,179 1,103 1,179 51,100
2022/01/17 1,124 1,160 1,105 1,105 14,800
2022/01/14 1,094 1,124 1,067 1,117 22,300
2022/01/13 1,155 1,155 1,107 1,107 20,000
2022/01/12 1,116 1,155 1,116 1,155 23,900
2022/01/11 1,109 1,182 1,100 1,126 97,200
2022/01/07 1,040 1,099 1,019 1,094 46,600
2022/01/06 1,059 1,059 1,019 1,030 29,800
2022/01/05 1,095 1,095 1,051 1,052 27,000
2022/01/04 1,108 1,108 1,078 1,091 15,200

このページの先頭へ