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

Ｃｈａｔｗｏｒｋ(4448)の株価時系列情報

Ｃｈａｔｗｏｒｋ(4448)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 1,011 1,047 1,011 1,038 193,900
2019/12/27 999 1,015 993 1,009 116,700
2019/12/26 980 1,000 972 997 246,000
2019/12/25 983 1,004 983 983 201,400
2019/12/24 1,007 1,007 981 983 270,100
2019/12/23 1,014 1,020 1,001 1,007 247,200
2019/12/20 1,022 1,027 1,011 1,014 140,300
2019/12/19 1,033 1,038 1,021 1,024 127,300
2019/12/18 1,038 1,045 1,027 1,027 110,200
2019/12/17 1,051 1,067 1,018 1,040 224,900
2019/12/16 1,073 1,096 1,051 1,051 152,500
2019/12/13 1,053 1,067 1,051 1,060 121,600
2019/12/12 1,065 1,070 1,051 1,055 115,000
2019/12/11 1,087 1,094 1,069 1,071 90,000
2019/12/10 1,103 1,107 1,070 1,087 87,400
2019/12/09 1,123 1,127 1,105 1,105 95,100
2019/12/06 1,147 1,148 1,105 1,108 135,300
2019/12/05 1,170 1,172 1,148 1,148 102,600
2019/12/04 1,180 1,193 1,148 1,152 137,000
2019/12/03 1,160 1,198 1,131 1,186 243,900
2019/12/02 1,200 1,225 1,170 1,177 562,100
2019/11/29 1,085 1,156 1,082 1,156 607,200
2019/11/28 1,068 1,081 1,060 1,075 109,900
2019/11/27 1,060 1,083 1,057 1,067 124,000
2019/11/26 1,059 1,068 1,051 1,054 79,000
2019/11/25 1,066 1,074 1,060 1,060 87,500
2019/11/22 1,069 1,079 1,065 1,066 46,700
2019/11/21 1,080 1,082 1,064 1,071 31,900
2019/11/20 1,070 1,087 1,055 1,087 143,800
2019/11/19 1,090 1,092 1,050 1,061 142,200
2019/11/18 1,098 1,098 1,077 1,083 82,700
2019/11/15 1,100 1,118 1,063 1,078 265,700
2019/11/14 1,137 1,158 1,126 1,156 276,800
2019/11/13 1,121 1,138 1,113 1,127 167,700
2019/11/12 1,130 1,133 1,119 1,122 153,100
2019/11/11 1,077 1,108 1,077 1,105 116,400
2019/11/08 1,068 1,077 1,062 1,074 50,000
2019/11/07 1,054 1,082 1,051 1,071 71,800
2019/11/06 1,077 1,088 1,055 1,064 94,200
2019/11/05 1,085 1,092 1,056 1,069 97,700
2019/11/01 1,090 1,097 1,080 1,082 93,100
2019/10/31 1,121 1,132 1,092 1,098 260,200
2019/10/30 1,090 1,111 1,082 1,109 131,500
2019/10/29 1,133 1,143 1,089 1,090 352,500
2019/10/28 1,135 1,157 1,121 1,133 494,200
2019/10/25 1,041 1,093 1,034 1,087 467,600
2019/10/24 1,032 1,037 1,020 1,028 134,300
2019/10/23 1,016 1,037 1,009 1,024 257,700
2019/10/21 1,022 1,026 1,011 1,014 181,300
2019/10/18 1,060 1,060 1,029 1,036 114,600
2019/10/17 1,028 1,041 1,020 1,031 96,900
2019/10/16 1,080 1,080 1,036 1,045 123,500
2019/10/15 1,041 1,078 1,006 1,063 237,500
2019/10/11 1,082 1,088 1,023 1,023 304,100
2019/10/10 1,075 1,128 1,069 1,084 350,500
2019/10/09 1,116 1,116 1,078 1,079 442,200
2019/10/08 1,161 1,162 1,106 1,125 436,300
2019/10/07 1,211 1,223 1,159 1,163 288,700
2019/10/04 1,221 1,223 1,193 1,198 266,800
2019/10/03 1,204 1,219 1,181 1,191 353,200
2019/10/02 1,190 1,272 1,174 1,216 758,200
2019/10/01 1,222 1,249 1,200 1,214 542,400
2019/09/30 1,272 1,300 1,236 1,238 623,700
2019/09/27 1,386 1,394 1,332 1,332 564,400
2019/09/26 1,454 1,458 1,416 1,416 531,700
2019/09/25 1,420 1,462 1,412 1,448 1,347,100
2019/09/24 1,480 1,521 1,400 1,400 4,177,200

このページの先頭へ