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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 700 | 700 | 690 | 690 | 4,100 |
2023/09/29 | 705 | 705 | 678 | 690 | 8,400 |
2023/09/28 | 698 | 705 | 691 | 705 | 2,400 |
2023/09/27 | 698 | 703 | 697 | 700 | 2,100 |
2023/09/26 | 698 | 700 | 698 | 699 | 500 |
2023/09/25 | 701 | 704 | 697 | 704 | 8,500 |
2023/09/22 | 696 | 699 | 691 | 698 | 3,800 |
2023/09/21 | 701 | 701 | 697 | 697 | 1,800 |
2023/09/20 | 702 | 703 | 701 | 703 | 1,300 |
2023/09/19 | 702 | 704 | 698 | 703 | 4,900 |
2023/09/15 | 698 | 702 | 697 | 699 | 3,100 |
2023/09/14 | 701 | 704 | 698 | 698 | 2,700 |
2023/09/13 | 699 | 704 | 697 | 698 | 3,800 |
2023/09/12 | 702 | 702 | 699 | 701 | 3,600 |
2023/09/11 | 709 | 709 | 697 | 699 | 3,600 |
2023/09/08 | 713 | 713 | 703 | 705 | 4,200 |
2023/09/07 | 716 | 716 | 709 | 709 | 3,500 |
2023/09/06 | 720 | 720 | 715 | 715 | 6,500 |
2023/09/05 | 717 | 722 | 715 | 720 | 3,300 |
2023/09/04 | 730 | 739 | 720 | 720 | 4,500 |
2023/09/01 | 737 | 737 | 728 | 734 | 2,000 |
2023/08/31 | 734 | 734 | 726 | 728 | 1,900 |
2023/08/30 | 732 | 733 | 720 | 727 | 1,400 |
2023/08/29 | 717 | 735 | 717 | 734 | 8,100 |
2023/08/28 | 715 | 729 | 715 | 720 | 1,500 |
2023/08/25 | 728 | 728 | 711 | 712 | 4,200 |
2023/08/24 | 727 | 728 | 724 | 724 | 1,800 |
2023/08/23 | 719 | 734 | 718 | 728 | 5,700 |
2023/08/22 | 698 | 707 | 698 | 707 | 2,000 |
2023/08/21 | 695 | 701 | 693 | 695 | 3,200 |
2023/08/18 | 683 | 691 | 680 | 690 | 7,700 |
2023/08/17 | 701 | 701 | 697 | 697 | 6,100 |
2023/08/16 | 702 | 711 | 702 | 704 | 3,800 |
2023/08/15 | 726 | 726 | 701 | 707 | 15,700 |
2023/08/14 | 739 | 740 | 715 | 715 | 12,500 |
2023/08/10 | 741 | 761 | 733 | 737 | 5,400 |
2023/08/09 | 730 | 737 | 728 | 728 | 1,500 |
2023/08/08 | 720 | 741 | 720 | 732 | 3,400 |
2023/08/07 | 726 | 727 | 718 | 725 | 1,700 |
2023/08/04 | 734 | 734 | 726 | 726 | 2,800 |
2023/08/03 | 752 | 752 | 728 | 736 | 10,700 |
2023/08/02 | 762 | 762 | 753 | 755 | 4,700 |
2023/08/01 | 763 | 764 | 762 | 762 | 1,600 |
2023/07/31 | 761 | 768 | 761 | 763 | 5,800 |
2023/07/28 | 781 | 789 | 767 | 767 | 2,400 |
2023/07/27 | 782 | 788 | 782 | 784 | 1,100 |
2023/07/26 | 776 | 801 | 776 | 786 | 4,200 |
2023/07/25 | 794 | 794 | 781 | 781 | 2,900 |
2023/07/24 | 782 | 798 | 769 | 794 | 2,800 |
2023/07/21 | 775 | 780 | 771 | 774 | 2,900 |
2023/07/20 | 776 | 780 | 776 | 778 | 5,400 |
2023/07/19 | 761 | 768 | 761 | 761 | 3,200 |
2023/07/18 | 760 | 764 | 760 | 761 | 6,100 |
2023/07/14 | 761 | 777 | 761 | 777 | 4,400 |
2023/07/13 | 778 | 780 | 763 | 771 | 8,600 |
2023/07/12 | 785 | 788 | 778 | 782 | 3,100 |
2023/07/11 | 799 | 799 | 790 | 799 | 4,500 |
2023/07/10 | 803 | 803 | 794 | 799 | 1,200 |
2023/07/07 | 780 | 788 | 779 | 788 | 900 |
2023/07/06 | 778 | 790 | 778 | 778 | 3,300 |
2023/07/05 | 780 | 789 | 778 | 778 | 3,700 |
2023/07/04 | 787 | 790 | 780 | 780 | 6,000 |
2023/07/03 | 789 | 801 | 789 | 790 | 3,600 |
2023/06/30 | 807 | 808 | 785 | 791 | 5,900 |
2023/06/29 | 827 | 827 | 805 | 807 | 1,800 |
2023/06/28 | 817 | 827 | 817 | 827 | 1,000 |
2023/06/27 | 834 | 834 | 815 | 817 | 1,800 |
2023/06/26 | 854 | 854 | 813 | 830 | 7,800 |
2023/06/23 | 815 | 821 | 806 | 810 | 5,900 |
2023/06/22 | 852 | 852 | 819 | 819 | 10,200 |
2023/06/21 | 838 | 849 | 838 | 846 | 4,700 |
2023/06/20 | 846 | 857 | 833 | 841 | 6,700 |
2023/06/19 | 826 | 864 | 826 | 846 | 29,800 |
2023/06/16 | 813 | 829 | 802 | 825 | 20,200 |
2023/06/15 | 801 | 816 | 801 | 813 | 9,800 |
2023/06/14 | 801 | 808 | 792 | 804 | 15,200 |
2023/06/13 | 800 | 812 | 798 | 800 | 22,400 |
2023/06/12 | 789 | 804 | 779 | 800 | 15,200 |
2023/06/09 | 779 | 790 | 773 | 775 | 7,000 |
2023/06/08 | 808 | 812 | 773 | 779 | 17,400 |
2023/06/07 | 779 | 807 | 779 | 800 | 39,500 |
2023/06/06 | 749 | 830 | 748 | 783 | 219,500 |
2023/06/05 | 713 | 713 | 702 | 710 | 4,800 |
2023/06/02 | 699 | 708 | 699 | 703 | 3,700 |
2023/06/01 | 711 | 711 | 700 | 702 | 2,700 |
2023/05/31 | 707 | 714 | 700 | 709 | 7,000 |
2023/05/30 | 702 | 715 | 702 | 714 | 3,800 |
2023/05/29 | 716 | 716 | 702 | 702 | 4,200 |
2023/05/26 | 725 | 738 | 698 | 706 | 32,300 |
2023/05/25 | 737 | 737 | 729 | 730 | 5,100 |
2023/05/24 | 729 | 740 | 726 | 726 | 7,700 |
2023/05/23 | 729 | 736 | 727 | 728 | 5,000 |
2023/05/22 | 731 | 735 | 727 | 728 | 3,800 |
2023/05/19 | 745 | 745 | 731 | 732 | 3,700 |
2023/05/18 | 754 | 754 | 738 | 742 | 2,800 |
2023/05/17 | 742 | 758 | 742 | 751 | 4,200 |
2023/05/16 | 750 | 754 | 741 | 749 | 8,400 |
2023/05/15 | 734 | 745 | 728 | 745 | 8,400 |
2023/05/12 | 744 | 744 | 736 | 737 | 3,600 |
2023/05/11 | 739 | 747 | 734 | 741 | 8,800 |
2023/05/10 | 745 | 745 | 736 | 737 | 3,600 |
2023/05/09 | 737 | 740 | 730 | 738 | 5,500 |
2023/05/08 | 722 | 737 | 720 | 737 | 7,600 |
2023/05/02 | 726 | 728 | 723 | 724 | 4,600 |
2023/05/01 | 725 | 726 | 724 | 726 | 3,300 |
2023/04/28 | 724 | 728 | 724 | 725 | 3,900 |
2023/04/27 | 728 | 728 | 724 | 724 | 5,400 |
2023/04/26 | 733 | 736 | 730 | 731 | 8,000 |
2023/04/25 | 743 | 743 | 734 | 736 | 4,400 |
2023/04/24 | 746 | 747 | 734 | 736 | 5,800 |
2023/04/21 | 751 | 755 | 747 | 747 | 5,200 |
2023/04/20 | 752 | 756 | 752 | 754 | 2,300 |
2023/04/19 | 765 | 765 | 755 | 755 | 9,700 |
2023/04/18 | 766 | 778 | 766 | 768 | 2,500 |
2023/04/17 | 784 | 784 | 746 | 779 | 6,700 |
2023/04/14 | 790 | 790 | 784 | 784 | 2,700 |
2023/04/13 | 790 | 791 | 786 | 790 | 3,700 |
2023/04/12 | 793 | 797 | 787 | 794 | 4,800 |
2023/04/11 | 797 | 797 | 787 | 797 | 5,300 |
2023/04/10 | 797 | 797 | 792 | 792 | 3,000 |
2023/04/07 | 791 | 797 | 791 | 795 | 3,900 |
2023/04/06 | 796 | 796 | 791 | 791 | 1,400 |
2023/04/05 | 796 | 796 | 791 | 794 | 1,900 |
2023/04/04 | 792 | 797 | 791 | 796 | 1,600 |
2023/04/03 | 794 | 802 | 791 | 791 | 5,500 |
2023/03/31 | 785 | 799 | 784 | 799 | 4,500 |
2023/03/30 | 788 | 798 | 785 | 785 | 5,100 |
2023/03/29 | 805 | 805 | 785 | 791 | 14,200 |
2023/03/28 | 798 | 799 | 787 | 787 | 3,400 |
2023/03/27 | 793 | 793 | 783 | 791 | 8,000 |
2023/03/24 | 773 | 791 | 773 | 782 | 6,400 |
2023/03/23 | 782 | 793 | 777 | 777 | 9,200 |
2023/03/22 | 780 | 801 | 780 | 797 | 12,700 |
2023/03/20 | 798 | 798 | 778 | 778 | 14,400 |
2023/03/17 | 798 | 813 | 798 | 798 | 7,100 |
2023/03/16 | 796 | 807 | 789 | 796 | 5,500 |
2023/03/15 | 795 | 809 | 795 | 808 | 5,100 |
2023/03/14 | 820 | 820 | 790 | 791 | 15,200 |
2023/03/13 | 823 | 829 | 800 | 820 | 16,500 |
2023/03/10 | 835 | 840 | 831 | 839 | 11,700 |
2023/03/09 | 835 | 844 | 830 | 832 | 8,800 |
2023/03/08 | 831 | 835 | 827 | 835 | 6,800 |
2023/03/07 | 836 | 836 | 832 | 833 | 7,000 |
2023/03/06 | 828 | 840 | 825 | 837 | 9,200 |
2023/03/03 | 835 | 842 | 825 | 825 | 6,900 |
2023/03/02 | 840 | 840 | 830 | 834 | 2,000 |
2023/03/01 | 834 | 840 | 830 | 840 | 7,200 |
2023/02/28 | 825 | 841 | 825 | 831 | 10,800 |
2023/02/27 | 834 | 837 | 831 | 837 | 4,500 |
2023/02/24 | 819 | 838 | 819 | 826 | 11,300 |
2023/02/22 | 822 | 841 | 812 | 824 | 7,700 |
2023/02/21 | 838 | 848 | 828 | 828 | 9,400 |
2023/02/20 | 860 | 866 | 838 | 840 | 19,000 |
2023/02/17 | 840 | 864 | 835 | 855 | 55,400 |
2023/02/16 | 817 | 821 | 811 | 815 | 7,400 |
2023/02/15 | 829 | 829 | 806 | 810 | 18,700 |
2023/02/14 | 845 | 848 | 827 | 833 | 15,100 |
2023/02/13 | 852 | 852 | 834 | 845 | 8,200 |
2023/02/10 | 850 | 850 | 838 | 849 | 6,800 |
2023/02/09 | 835 | 857 | 835 | 842 | 8,000 |
2023/02/08 | 839 | 898 | 834 | 835 | 81,800 |
2023/02/07 | 810 | 811 | 808 | 809 | 2,600 |
2023/02/06 | 808 | 817 | 806 | 808 | 4,900 |
2023/02/03 | 807 | 811 | 804 | 805 | 9,800 |
2023/02/02 | 815 | 815 | 807 | 812 | 5,000 |
2023/02/01 | 833 | 833 | 801 | 812 | 25,900 |
2023/01/31 | 826 | 853 | 823 | 833 | 18,900 |
2023/01/30 | 813 | 832 | 813 | 819 | 6,600 |
2023/01/27 | 842 | 851 | 821 | 821 | 21,000 |
2023/01/26 | 855 | 855 | 843 | 851 | 9,000 |
2023/01/25 | 855 | 862 | 855 | 855 | 4,700 |
2023/01/24 | 850 | 859 | 850 | 855 | 11,200 |
2023/01/23 | 855 | 857 | 846 | 850 | 9,000 |
2023/01/20 | 837 | 855 | 837 | 842 | 13,600 |
2023/01/19 | 815 | 840 | 815 | 833 | 12,700 |
2023/01/18 | 809 | 832 | 799 | 816 | 11,100 |
2023/01/17 | 812 | 812 | 800 | 807 | 6,600 |
2023/01/16 | 800 | 808 | 798 | 805 | 2,900 |
2023/01/13 | 807 | 807 | 791 | 800 | 8,500 |
2023/01/12 | 819 | 819 | 806 | 813 | 4,000 |
2023/01/11 | 816 | 823 | 815 | 819 | 5,000 |
2023/01/10 | 819 | 824 | 815 | 820 | 7,600 |
2023/01/06 | 793 | 823 | 790 | 805 | 24,400 |
2023/01/05 | 818 | 818 | 790 | 790 | 14,300 |
2023/01/04 | 797 | 842 | 797 | 798 | 26,800 |