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
2020/12/30 1,245 1,285 1,222 1,278 473,700
2020/12/29 1,230 1,278 1,225 1,262 727,000
2020/12/28 1,228 1,236 1,200 1,214 641,300
2020/12/25 1,250 1,278 1,226 1,234 672,900
2020/12/24 1,254 1,254 1,220 1,251 532,600
2020/12/23 1,195 1,245 1,191 1,240 803,000
2020/12/22 1,289 1,294 1,207 1,209 1,269,200
2020/12/21 1,369 1,386 1,311 1,317 704,400
2020/12/18 1,391 1,393 1,362 1,369 600,300
2020/12/17 1,411 1,433 1,354 1,370 851,700
2020/12/16 1,380 1,403 1,363 1,392 667,300
2020/12/15 1,422 1,474 1,362 1,368 1,534,200
2020/12/14 1,387 1,428 1,370 1,417 1,223,500
2020/12/11 1,370 1,397 1,347 1,351 837,400
2020/12/10 1,341 1,373 1,310 1,347 800,600
2020/12/09 1,322 1,345 1,295 1,345 634,500
2020/12/08 1,296 1,316 1,255 1,314 879,300
2020/12/07 1,345 1,372 1,287 1,308 739,000
2020/12/04 1,320 1,365 1,290 1,345 1,076,500
2020/12/03 1,403 1,411 1,316 1,328 1,539,500
2020/12/02 1,406 1,441 1,376 1,403 1,216,700
2020/12/01 1,380 1,470 1,374 1,410 2,785,700
2020/11/30 1,300 1,348 1,282 1,345 1,167,400
2020/11/27 1,314 1,357 1,293 1,306 1,549,600
2020/11/26 1,318 1,342 1,283 1,320 1,522,300
2020/11/25 1,300 1,338 1,270 1,277 1,559,700
2020/11/24 1,380 1,394 1,316 1,341 1,641,000
2020/11/20 1,439 1,468 1,370 1,372 1,811,600
2020/11/19 1,399 1,432 1,316 1,421 2,645,300
2020/11/18 1,398 1,416 1,350 1,369 3,027,800
2020/11/17 1,601 1,603 1,354 1,444 5,354,100
2020/11/16 1,790 1,813 1,690 1,690 1,685,000
2020/11/13 2,088 2,199 2,069 2,190 1,113,700
2020/11/12 2,078 2,088 1,997 2,030 646,100
2020/11/11 1,950 2,065 1,930 2,006 724,000
2020/11/10 2,063 2,145 1,988 2,020 1,055,700
2020/11/09 2,238 2,363 2,210 2,313 653,300
2020/11/06 2,299 2,302 2,170 2,192 614,500
2020/11/05 2,246 2,270 2,196 2,251 604,300
2020/11/04 2,100 2,180 2,060 2,174 728,000
2020/11/02 2,056 2,105 1,989 2,060 526,300
2020/10/30 2,114 2,184 2,043 2,079 674,800
2020/10/29 2,130 2,188 2,071 2,133 851,300
2020/10/28 2,008 2,184 2,002 2,161 1,049,000
2020/10/27 1,902 2,070 1,877 2,036 1,274,400
2020/10/26 2,260 2,267 1,955 1,975 1,508,400
2020/10/23 2,282 2,282 2,085 2,236 1,249,800
2020/10/22 2,540 2,570 2,285 2,374 1,148,400
2020/10/21 2,542 2,624 2,500 2,518 1,111,500
2020/10/20 2,357 2,535 2,340 2,504 905,300
2020/10/19 2,303 2,377 2,236 2,373 575,200
2020/10/16 2,352 2,394 2,261 2,346 787,500
2020/10/15 2,403 2,486 2,365 2,391 985,400
2020/10/14 2,279 2,437 2,260 2,412 929,400
2020/10/13 2,304 2,314 2,222 2,274 778,800
2020/10/12 2,331 2,376 2,238 2,307 916,200
2020/10/09 2,227 2,312 2,197 2,292 902,700
2020/10/08 2,149 2,285 2,113 2,256 1,452,200
2020/10/07 1,988 2,182 1,960 2,171 1,611,600
2020/10/06 2,034 2,075 1,988 2,001 679,800
2020/10/05 1,994 2,030 1,971 2,016 730,700
2020/10/02 2,000 2,082 1,923 1,964 1,382,100
2020/09/30 1,976 2,033 1,922 2,000 1,375,400
2020/09/29 1,787 1,995 1,777 1,991 2,288,700
2020/09/28 1,780 1,827 1,744 1,806 1,503,200
2020/09/25 1,681 1,756 1,681 1,750 889,900
2020/09/24 1,699 1,750 1,665 1,686 1,177,400
2020/09/23 1,665 1,707 1,665 1,686 916,100
2020/09/18 1,622 1,667 1,592 1,650 940,200
2020/09/17 1,650 1,660 1,562 1,595 1,028,000
2020/09/16 1,625 1,713 1,620 1,706 1,759,200
2020/09/15 1,537 1,610 1,537 1,610 851,100
2020/09/14 1,524 1,569 1,510 1,535 532,000
2020/09/11 1,478 1,520 1,442 1,516 490,300
2020/09/10 1,533 1,533 1,462 1,472 373,900
2020/09/09 1,451 1,504 1,447 1,490 582,000
2020/09/08 1,440 1,526 1,425 1,521 728,300
2020/09/07 1,521 1,524 1,431 1,434 1,020,800
2020/09/04 1,500 1,555 1,496 1,549 665,600
2020/09/03 1,601 1,604 1,537 1,554 633,900
2020/09/02 1,623 1,648 1,563 1,586 1,080,800
2020/09/01 1,530 1,588 1,524 1,588 645,700
2020/08/31 1,547 1,550 1,512 1,521 592,800
2020/08/28 1,610 1,619 1,420 1,513 1,458,500
2020/08/27 1,663 1,668 1,603 1,609 672,100
2020/08/26 1,690 1,699 1,613 1,632 1,357,100
2020/08/25 1,790 1,790 1,660 1,676 1,766,700
2020/08/24 1,650 1,782 1,650 1,782 1,833,600
2020/08/21 1,585 1,639 1,550 1,630 1,070,500
2020/08/20 1,630 1,631 1,544 1,558 1,086,300
2020/08/19 1,648 1,685 1,604 1,634 920,000
2020/08/18 1,646 1,735 1,632 1,636 1,393,100
2020/08/17 1,800 1,805 1,630 1,630 2,869,400
2020/08/14 1,627 1,684 1,603 1,650 845,900
2020/08/13 1,580 1,606 1,552 1,603 360,900
2020/08/12 1,599 1,600 1,543 1,573 284,200
2020/08/11 1,650 1,650 1,526 1,571 498,000
2020/08/07 1,692 1,698 1,614 1,651 373,800
2020/08/06 1,615 1,707 1,600 1,707 642,900
2020/08/05 1,520 1,596 1,520 1,594 233,500
2020/08/04 1,530 1,551 1,508 1,534 219,000
2020/08/03 1,507 1,528 1,459 1,513 316,700
2020/07/31 1,589 1,589 1,451 1,477 681,300
2020/07/30 1,524 1,614 1,497 1,604 532,500
2020/07/29 1,565 1,575 1,497 1,521 279,800
2020/07/28 1,595 1,616 1,566 1,575 196,700
2020/07/27 1,588 1,608 1,556 1,592 242,200
2020/07/22 1,586 1,601 1,543 1,565 391,900
2020/07/21 1,556 1,633 1,551 1,626 363,800
2020/07/20 1,566 1,592 1,520 1,530 198,900
2020/07/17 1,549 1,573 1,510 1,557 375,000
2020/07/16 1,565 1,615 1,553 1,564 396,100
2020/07/15 1,631 1,631 1,510 1,551 878,800
2020/07/14 1,721 1,725 1,615 1,631 608,700
2020/07/13 1,706 1,748 1,660 1,748 331,400
2020/07/10 1,747 1,782 1,722 1,730 286,600
2020/07/09 1,710 1,817 1,709 1,770 790,400
2020/07/08 1,629 1,696 1,621 1,680 237,900
2020/07/07 1,661 1,679 1,615 1,624 391,500
2020/07/06 1,720 1,734 1,659 1,670 330,400
2020/07/03 1,616 1,718 1,600 1,715 332,000
2020/07/02 1,677 1,692 1,569 1,622 483,300
2020/07/01 1,699 1,748 1,639 1,659 349,300
2020/06/30 1,687 1,740 1,631 1,677 400,100
2020/06/29 1,681 1,740 1,635 1,673 346,500
2020/06/26 1,800 1,804 1,691 1,710 416,600
2020/06/25 1,757 1,789 1,746 1,773 244,900
2020/06/24 1,799 1,807 1,753 1,790 370,700
2020/06/23 1,768 1,834 1,762 1,805 640,400
2020/06/22 1,765 1,822 1,736 1,751 587,000
2020/06/19 1,837 1,859 1,737 1,765 815,600
2020/06/18 1,762 1,820 1,733 1,819 1,264,400
2020/06/17 1,655 1,776 1,650 1,762 1,372,600
2020/06/16 1,623 1,666 1,600 1,642 844,900
2020/06/15 1,602 1,645 1,533 1,546 555,000
2020/06/12 1,462 1,619 1,455 1,595 550,100
2020/06/11 1,573 1,646 1,525 1,532 629,200
2020/06/10 1,526 1,577 1,521 1,573 249,000
2020/06/09 1,574 1,574 1,506 1,538 268,100
2020/06/08 1,532 1,582 1,516 1,573 334,300
2020/06/05 1,499 1,543 1,452 1,534 514,500
2020/06/04 1,594 1,605 1,544 1,561 317,100
2020/06/03 1,625 1,627 1,544 1,594 547,900
2020/06/02 1,615 1,660 1,610 1,627 1,204,400
2020/06/01 1,609 1,640 1,566 1,591 1,093,300
2020/05/29 1,453 1,551 1,441 1,549 900,600
2020/05/28 1,483 1,488 1,414 1,436 258,800
2020/05/27 1,403 1,470 1,336 1,462 540,700
2020/05/26 1,465 1,494 1,400 1,427 629,700
2020/05/25 1,535 1,539 1,484 1,502 498,000
2020/05/22 1,540 1,560 1,469 1,502 861,900
2020/05/21 1,502 1,619 1,450 1,494 2,563,600
2020/05/20 1,350 1,495 1,330 1,442 1,658,700
2020/05/19 1,314 1,326 1,256 1,311 484,900
2020/05/18 1,359 1,359 1,212 1,295 885,700
2020/05/15 1,197 1,261 1,168 1,239 612,800
2020/05/14 1,204 1,209 1,136 1,167 263,500
2020/05/13 1,175 1,196 1,142 1,191 212,200
2020/05/12 1,129 1,184 1,106 1,175 269,800
2020/05/11 1,157 1,160 1,103 1,110 171,400
2020/05/08 1,169 1,185 1,120 1,140 224,100
2020/05/07 1,140 1,188 1,124 1,165 219,100
2020/05/01 1,159 1,162 1,100 1,141 252,600
2020/04/30 1,237 1,237 1,139 1,158 435,600
2020/04/28 1,253 1,266 1,202 1,219 198,400
2020/04/27 1,268 1,290 1,250 1,262 166,700
2020/04/24 1,282 1,284 1,210 1,238 148,500
2020/04/23 1,255 1,309 1,246 1,266 251,200
2020/04/22 1,222 1,250 1,195 1,226 250,300
2020/04/21 1,274 1,298 1,200 1,238 411,700
2020/04/20 1,284 1,327 1,233 1,289 513,300
2020/04/17 1,370 1,379 1,285 1,297 519,700
2020/04/16 1,351 1,385 1,326 1,379 341,000
2020/04/15 1,401 1,449 1,340 1,353 795,200
2020/04/14 1,351 1,400 1,328 1,378 718,300
2020/04/13 1,302 1,370 1,288 1,351 868,200
2020/04/10 1,281 1,295 1,245 1,277 520,800
2020/04/09 1,205 1,326 1,200 1,296 1,630,700
2020/04/08 1,198 1,205 1,154 1,167 416,700
2020/04/07 1,210 1,228 1,161 1,209 413,700
2020/04/06 1,200 1,240 1,178 1,208 683,200
2020/04/03 1,222 1,290 1,111 1,171 1,068,400
2020/04/02 1,199 1,207 1,137 1,184 650,700
2020/04/01 1,128 1,220 1,123 1,190 1,161,200
2020/03/31 1,179 1,229 1,068 1,119 1,255,100
2020/03/30 958 1,063 952 1,053 798,500
2020/03/27 941 973 920 959 454,100
2020/03/26 882 945 880 926 402,100
2020/03/25 902 915 887 912 363,700
2020/03/24 801 870 801 832 216,900
2020/03/23 723 804 703 777 287,900
2020/03/19 799 809 731 743 323,300
2020/03/18 720 780 681 747 621,300
2020/03/17 680 767 673 680 490,100
2020/03/16 759 807 710 715 273,100
2020/03/13 700 770 680 755 450,900
2020/03/12 847 927 812 812 254,300
2020/03/11 809 930 809 877 445,900
2020/03/10 727 846 645 816 656,800
2020/03/09 880 884 762 765 668,000
2020/03/06 921 973 901 912 331,600
2020/03/05 933 950 900 900 214,700
2020/03/04 919 959 912 925 197,800
2020/03/03 1,025 1,028 928 932 265,200
2020/03/02 947 998 930 983 314,000
2020/02/28 969 1,020 874 907 577,800
2020/02/27 1,095 1,117 953 984 772,900
2020/02/26 1,019 1,122 1,006 1,081 1,124,600
2020/02/25 974 1,028 953 1,006 351,100
2020/02/21 1,030 1,069 1,025 1,032 849,200
2020/02/20 1,030 1,032 1,001 1,028 331,400
2020/02/19 992 1,015 975 1,015 337,600
2020/02/18 1,022 1,036 967 977 645,200
2020/02/17 953 1,009 951 999 1,016,600
2020/02/14 933 939 928 938 139,100
2020/02/13 908 927 905 927 97,800
2020/02/12 920 921 901 911 102,700
2020/02/10 926 937 913 918 96,300
2020/02/07 943 951 916 940 144,800
2020/02/06 901 947 900 937 224,700
2020/02/05 895 912 882 900 110,600
2020/02/04 882 900 871 885 115,300
2020/02/03 866 896 860 880 115,200
2020/01/31 894 904 890 896 107,700
2020/01/30 913 913 875 902 196,200
2020/01/29 907 918 905 913 87,400
2020/01/28 896 913 896 907 124,100
2020/01/27 899 923 871 913 136,400
2020/01/24 934 935 913 914 140,500
2020/01/23 960 964 934 935 205,100
2020/01/22 962 966 961 961 94,900
2020/01/21 973 975 965 965 118,800
2020/01/20 969 987 962 980 130,600
2020/01/17 974 977 970 973 97,000
2020/01/16 978 979 974 974 61,000
2020/01/15 980 987 971 974 96,600
2020/01/14 1,000 1,002 970 980 187,000
2020/01/10 1,001 1,002 993 998 97,700
2020/01/09 995 1,007 992 1,001 81,700
2020/01/08 1,000 1,001 977 986 142,700
2020/01/07 1,007 1,015 997 1,000 79,700
2020/01/06 1,025 1,025 976 993 141,300

このページの先頭へ