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
2022/12/30 653 663 623 629 554,900
2022/12/29 609 653 603 645 532,100
2022/12/28 612 618 596 613 257,700
2022/12/27 607 636 607 622 382,400
2022/12/26 599 624 593 614 368,400
2022/12/23 620 628 600 600 604,600
2022/12/22 647 666 624 629 527,200
2022/12/21 628 684 627 657 937,400
2022/12/20 662 669 617 626 1,376,500
2022/12/19 682 705 674 676 556,100
2022/12/16 689 701 680 697 600,400
2022/12/15 729 732 696 704 744,000
2022/12/14 716 743 706 723 911,700
2022/12/13 728 754 706 719 1,312,000
2022/12/12 743 747 702 713 1,298,600
2022/12/09 732 770 706 767 2,294,400
2022/12/08 666 721 649 710 1,258,300
2022/12/07 629 683 618 675 999,200
2022/12/06 635 650 624 635 662,400
2022/12/05 677 680 639 645 855,100
2022/12/02 692 719 681 682 1,083,700
2022/12/01 705 730 666 697 1,842,800
2022/11/30 657 700 642 686 1,614,300
2022/11/29 663 687 648 656 1,338,700
2022/11/28 644 670 631 660 1,207,800
2022/11/25 661 680 630 654 3,371,800
2022/11/24 578 655 577 655 3,078,300
2022/11/22 597 602 551 555 1,989,000
2022/11/21 566 595 554 587 1,632,700
2022/11/18 560 580 551 569 1,277,200
2022/11/17 551 572 535 561 1,954,300
2022/11/16 515 576 513 567 3,398,400
2022/11/15 478 524 457 520 3,825,400
2022/11/14 476 492 476 492 2,255,000
2022/11/11 402 418 395 412 1,811,200
2022/11/10 383 393 377 391 495,600
2022/11/09 375 384 373 383 456,300
2022/11/08 376 382 369 372 470,700
2022/11/07 368 376 363 373 217,100
2022/11/04 359 368 356 364 200,500
2022/11/02 362 365 354 365 350,000
2022/11/01 372 375 364 365 179,300
2022/10/31 384 384 370 370 255,900
2022/10/28 365 377 363 376 219,500
2022/10/27 381 383 371 373 425,400
2022/10/26 377 389 374 383 789,300
2022/10/25 360 382 360 374 1,053,500
2022/10/24 353 359 344 359 493,900
2022/10/21 357 361 349 349 249,600
2022/10/20 354 360 353 357 285,200
2022/10/19 360 363 352 354 418,200
2022/10/18 351 360 351 353 513,000
2022/10/17 341 347 335 347 286,600
2022/10/14 343 348 342 343 300,400
2022/10/13 350 353 337 337 327,600
2022/10/12 352 357 342 352 472,800
2022/10/11 341 351 338 350 289,700
2022/10/07 340 349 340 345 359,600
2022/10/06 331 352 331 347 1,066,300
2022/10/05 351 356 331 331 726,700
2022/10/04 340 347 332 346 871,400
2022/10/03 342 345 326 334 958,100
2022/09/30 347 360 346 348 532,900
2022/09/29 360 367 348 350 625,300
2022/09/28 359 366 343 347 579,800
2022/09/27 370 373 358 359 423,300
2022/09/26 369 373 357 362 608,200
2022/09/22 362 375 356 369 577,700
2022/09/21 364 368 362 366 323,900
2022/09/20 370 380 362 368 582,600
2022/09/16 385 386 369 370 764,700
2022/09/15 389 397 380 385 729,200
2022/09/14 386 400 386 388 1,187,000
2022/09/13 395 417 391 406 2,099,400
2022/09/12 372 399 366 398 1,506,800
2022/09/09 364 373 356 366 1,340,500
2022/09/08 400 404 368 370 2,493,000
2022/09/07 386 414 373 387 4,770,000
2022/09/06 384 405 370 376 2,472,400
2022/09/05 355 378 346 374 1,053,600
2022/09/02 355 358 343 347 649,200
2022/09/01 371 373 356 358 825,900
2022/08/31 383 386 371 375 540,800
2022/08/30 380 390 378 384 561,900
2022/08/29 384 393 377 377 1,070,600
2022/08/26 397 410 388 403 1,068,700
2022/08/25 403 405 386 393 1,104,100
2022/08/24 424 430 398 399 1,880,100
2022/08/23 413 434 405 416 2,686,400
2022/08/22 401 438 390 418 5,549,500
2022/08/19 393 432 379 385 2,587,600
2022/08/18 407 413 373 377 1,999,400
2022/08/17 356 421 356 415 3,066,300
2022/08/16 332 354 332 353 618,100
2022/08/15 349 350 329 333 1,180,900
2022/08/12 352 369 346 369 611,900
2022/08/10 353 354 341 350 315,700
2022/08/09 350 367 350 357 390,900
2022/08/08 386 386 351 351 751,000
2022/08/05 387 397 383 386 535,900
2022/08/04 376 394 372 389 1,027,200
2022/08/03 366 391 360 366 1,194,200
2022/08/02 361 370 354 358 340,800
2022/08/01 351 363 346 363 372,100
2022/07/29 347 362 346 351 250,200
2022/07/28 350 360 342 345 235,600
2022/07/27 343 348 337 344 152,000
2022/07/26 346 347 340 343 246,200
2022/07/25 354 359 346 347 346,400
2022/07/22 350 365 344 357 574,500
2022/07/21 340 353 335 347 897,300
2022/07/20 336 345 336 339 410,900
2022/07/19 322 337 315 334 359,800
2022/07/15 325 328 318 322 260,500
2022/07/14 321 329 315 325 294,100
2022/07/13 321 322 314 321 280,000
2022/07/12 333 333 321 322 328,400
2022/07/11 339 342 330 330 389,900
2022/07/08 334 338 323 332 239,400
2022/07/07 332 337 323 326 234,100
2022/07/06 330 341 329 332 617,200
2022/07/05 320 329 320 322 172,200
2022/07/04 322 338 315 318 450,800
2022/07/01 325 331 311 314 419,500
2022/06/30 339 345 328 328 403,300
2022/06/29 333 339 326 327 514,200
2022/06/28 334 346 334 341 505,500
2022/06/27 348 355 333 338 571,900
2022/06/24 351 363 350 350 582,200
2022/06/23 337 347 336 340 153,000
2022/06/22 355 355 337 337 268,600
2022/06/21 341 359 341 356 325,800
2022/06/20 339 339 321 337 264,400
2022/06/17 339 344 324 326 501,100
2022/06/16 364 364 344 346 318,000
2022/06/15 368 374 352 352 278,000
2022/06/14 353 370 347 368 380,600
2022/06/13 387 387 362 363 634,300
2022/06/10 391 407 384 397 492,300
2022/06/09 378 410 377 403 515,600
2022/06/08 370 386 370 385 316,600
2022/06/07 377 383 368 369 349,300
2022/06/06 370 395 365 383 360,100
2022/06/03 369 378 365 376 380,600
2022/06/02 365 367 356 357 299,000
2022/06/01 372 382 368 371 279,600
2022/05/31 385 387 372 373 326,400
2022/05/30 372 392 372 386 444,000
2022/05/27 377 384 365 368 441,300
2022/05/26 356 374 352 369 551,900
2022/05/25 361 365 343 356 916,000
2022/05/24 406 407 381 383 589,500
2022/05/23 387 408 385 404 464,600
2022/05/20 384 389 372 389 330,400
2022/05/19 377 391 368 377 514,200
2022/05/18 392 413 377 393 795,100
2022/05/17 376 392 365 384 635,200
2022/05/16 395 420 363 375 1,705,600
2022/05/13 412 422 398 417 544,700
2022/05/12 409 415 395 396 344,300
2022/05/11 425 443 415 427 272,000
2022/05/10 427 438 415 431 481,100
2022/05/09 456 462 441 441 289,400
2022/05/06 470 474 451 472 250,600
2022/05/02 491 494 471 471 297,400
2022/04/28 500 508 492 497 212,500
2022/04/27 490 502 485 497 284,200
2022/04/26 500 513 491 508 237,200
2022/04/25 482 502 479 491 310,200
2022/04/22 507 510 492 498 446,000
2022/04/21 540 541 525 527 248,600
2022/04/20 555 568 541 546 278,100
2022/04/19 549 557 528 542 245,600
2022/04/18 524 540 515 535 227,500
2022/04/15 526 536 522 529 181,700
2022/04/14 554 558 537 544 261,300
2022/04/13 514 558 512 554 390,600
2022/04/12 520 543 510 513 530,200
2022/04/11 578 586 526 527 603,300
2022/04/08 561 583 543 576 566,700
2022/04/07 555 560 537 555 461,100
2022/04/06 590 599 562 568 833,500
2022/04/05 593 631 590 617 1,407,400
2022/04/04 533 568 533 568 523,900
2022/04/01 510 540 493 528 485,700
2022/03/31 518 526 502 526 383,400
2022/03/30 510 533 508 523 685,800
2022/03/29 460 500 460 490 450,500
2022/03/28 469 469 452 453 267,500
2022/03/25 500 508 471 476 391,100
2022/03/24 465 495 463 489 346,700
2022/03/23 460 485 458 477 411,700
2022/03/22 465 467 441 444 334,900
2022/03/18 449 468 449 465 381,600
2022/03/17 429 447 426 442 409,500
2022/03/16 417 419 393 410 310,200
2022/03/15 389 405 385 401 328,000
2022/03/14 397 412 388 398 397,100
2022/03/11 420 423 395 401 556,000
2022/03/10 449 449 429 432 352,000
2022/03/09 437 441 415 425 432,900
2022/03/08 429 457 426 434 428,600
2022/03/07 450 450 420 437 597,300
2022/03/04 484 484 462 474 581,600
2022/03/03 527 545 494 504 597,500
2022/03/02 532 541 509 519 589,600
2022/03/01 521 556 514 552 666,400
2022/02/28 505 520 482 511 500,200
2022/02/25 488 512 475 505 587,000
2022/02/24 501 501 452 464 655,100
2022/02/22 504 509 477 485 734,100
2022/02/21 518 521 496 511 587,400
2022/02/18 540 553 525 548 457,500
2022/02/17 580 580 535 549 728,800
2022/02/16 598 601 571 590 536,600
2022/02/15 629 630 576 589 596,800
2022/02/14 636 646 621 629 453,700
2022/02/10 689 713 689 696 193,400
2022/02/09 686 693 665 687 211,600
2022/02/08 697 703 674 676 223,000
2022/02/07 744 745 697 697 221,300
2022/02/04 693 714 683 714 204,300
2022/02/03 732 741 702 707 330,100
2022/02/02 724 775 722 760 347,000
2022/02/01 707 727 691 700 236,100
2022/01/31 654 689 650 680 221,100
2022/01/28 666 683 635 654 285,600
2022/01/27 728 729 654 656 277,100
2022/01/26 698 728 697 723 157,900
2022/01/25 740 750 696 698 325,100
2022/01/24 742 742 704 740 231,800
2022/01/21 741 746 726 745 305,600
2022/01/20 755 762 726 759 161,700
2022/01/19 760 772 732 740 184,000
2022/01/18 770 794 753 770 142,700
2022/01/17 778 797 767 769 156,700
2022/01/14 777 784 765 776 257,100
2022/01/13 834 834 798 798 225,500
2022/01/12 845 854 831 840 224,200
2022/01/11 815 820 790 804 195,300
2022/01/07 836 844 792 824 297,400
2022/01/06 858 860 818 829 348,300
2022/01/05 921 922 867 873 310,500
2022/01/04 954 959 920 929 200,500

このページの先頭へ