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
2023/12/29 522 543 515 543 306,800
2023/12/28 535 535 514 521 218,900
2023/12/27 517 535 511 535 279,400
2023/12/26 512 527 511 517 184,100
2023/12/25 530 535 518 518 110,300
2023/12/22 545 556 527 527 224,800
2023/12/21 535 552 534 546 167,600
2023/12/20 547 557 541 545 276,100
2023/12/19 526 544 526 544 275,400
2023/12/18 522 529 515 522 183,500
2023/12/15 505 535 505 531 392,300
2023/12/14 500 528 500 507 303,300
2023/12/13 490 499 488 495 258,700
2023/12/12 502 505 482 490 483,800
2023/12/11 510 514 500 505 542,500
2023/12/08 522 529 503 507 729,300
2023/12/07 564 565 532 532 611,800
2023/12/06 558 577 555 563 347,800
2023/12/05 560 578 554 554 379,100
2023/12/04 535 574 535 563 675,700
2023/12/01 545 555 532 532 531,500
2023/11/30 559 569 536 538 519,300
2023/11/29 525 556 525 550 609,100
2023/11/28 550 550 523 535 1,192,700
2023/11/27 575 591 563 564 552,000
2023/11/24 569 582 563 570 472,100
2023/11/22 567 567 542 560 551,500
2023/11/21 595 596 559 567 699,600
2023/11/20 551 600 549 590 794,600
2023/11/17 560 561 525 550 1,014,300
2023/11/16 538 572 524 554 1,550,700
2023/11/15 592 605 518 534 3,183,200
2023/11/14 574 574 574 574 70,900
2023/11/13 674 674 674 674 50,600
2023/11/10 827 830 818 824 269,100
2023/11/09 832 844 812 842 190,000
2023/11/08 845 845 815 832 244,700
2023/11/07 832 847 815 836 321,600
2023/11/06 825 857 820 845 837,700
2023/11/02 789 812 777 780 259,700
2023/11/01 778 793 761 787 304,900
2023/10/31 733 775 731 773 290,300
2023/10/30 720 744 720 733 146,500
2023/10/27 711 756 704 728 346,600
2023/10/26 706 728 685 720 427,500
2023/10/25 774 779 726 728 512,200
2023/10/24 735 773 712 769 516,200
2023/10/23 742 765 713 713 473,900
2023/10/20 712 740 705 733 324,800
2023/10/19 705 729 699 712 226,900
2023/10/18 708 720 691 720 161,800
2023/10/17 710 716 691 698 216,900
2023/10/16 705 705 680 690 328,700
2023/10/13 755 758 718 718 253,800
2023/10/12 741 758 733 751 190,200
2023/10/11 756 776 733 738 285,000
2023/10/10 745 758 735 747 206,800
2023/10/06 743 748 727 730 236,500
2023/10/05 738 752 731 752 225,600
2023/10/04 729 743 707 715 585,900
2023/10/03 800 808 756 759 465,100
2023/10/02 830 844 790 790 494,000
2023/09/29 815 848 810 819 508,600
2023/09/28 848 857 801 803 589,400
2023/09/27 805 841 785 833 381,100
2023/09/26 852 875 816 820 597,200
2023/09/25 810 864 785 852 757,000
2023/09/22 787 811 756 798 923,800
2023/09/21 829 829 771 787 1,292,800
2023/09/20 946 960 849 851 1,990,700
2023/09/19 950 962 918 961 765,100
2023/09/15 994 1,015 928 949 1,746,900
2023/09/14 1,048 1,065 966 979 2,329,400
2023/09/13 1,114 1,129 1,023 1,044 4,508,700
2023/09/12 1,002 1,079 1,000 1,054 5,067,900
2023/09/11 1,019 1,051 992 1,002 6,930,800
2023/09/08 949 1,009 926 979 9,419,400
2023/09/07 915 935 882 928 992,400
2023/09/06 935 935 901 926 458,000
2023/09/05 906 953 901 938 327,000
2023/09/04 931 939 899 916 390,600
2023/09/01 946 951 917 941 516,000
2023/08/31 922 963 913 960 529,900
2023/08/30 898 922 878 917 522,100
2023/08/29 847 902 844 895 495,700
2023/08/28 849 859 840 849 318,100
2023/08/25 804 840 795 834 414,600
2023/08/24 820 868 807 813 675,400
2023/08/23 813 820 788 790 417,000
2023/08/22 846 850 810 818 629,900
2023/08/21 747 823 746 806 688,400
2023/08/18 741 769 730 755 575,100
2023/08/17 806 806 753 761 820,800
2023/08/16 821 835 761 815 1,433,300
2023/08/15 878 888 814 836 1,086,700
2023/08/14 979 988 850 864 1,978,900
2023/08/10 1,041 1,078 1,008 1,039 658,100
2023/08/09 1,039 1,055 1,016 1,047 409,500
2023/08/08 1,061 1,061 1,014 1,049 425,100
2023/08/07 1,067 1,098 1,063 1,076 391,600
2023/08/04 1,056 1,080 1,046 1,080 242,200
2023/08/03 1,031 1,077 1,031 1,056 214,000
2023/08/02 1,062 1,075 1,044 1,054 258,600
2023/08/01 1,058 1,077 1,047 1,071 285,700
2023/07/31 1,041 1,057 1,025 1,050 280,200
2023/07/28 1,007 1,034 996 1,032 314,300
2023/07/27 988 1,029 983 1,024 428,400
2023/07/26 982 988 951 980 181,300
2023/07/25 980 987 965 983 223,100
2023/07/24 982 1,004 972 981 226,500
2023/07/21 978 979 951 970 449,500
2023/07/20 1,047 1,048 1,002 1,003 481,100
2023/07/19 1,069 1,070 1,041 1,069 249,600
2023/07/18 1,062 1,068 1,027 1,063 319,100
2023/07/14 1,048 1,079 1,041 1,068 284,300
2023/07/13 1,002 1,049 991 1,048 372,500
2023/07/12 1,045 1,045 990 990 390,700
2023/07/11 1,042 1,071 1,030 1,045 309,400
2023/07/10 1,015 1,049 1,008 1,037 331,100
2023/07/07 1,022 1,059 1,013 1,030 328,300
2023/07/06 1,060 1,079 1,027 1,042 410,600
2023/07/05 1,069 1,089 1,040 1,085 400,300
2023/07/04 1,071 1,080 1,051 1,076 313,800
2023/07/03 1,109 1,124 1,082 1,089 392,900
2023/06/30 1,081 1,107 1,052 1,105 373,500
2023/06/29 1,103 1,121 1,066 1,095 534,800
2023/06/28 1,106 1,115 1,066 1,075 339,000
2023/06/27 1,072 1,102 1,055 1,083 400,200
2023/06/26 1,115 1,125 1,080 1,102 576,900
2023/06/23 1,187 1,209 1,146 1,152 482,400
2023/06/22 1,180 1,203 1,156 1,161 542,800
2023/06/21 1,245 1,269 1,192 1,193 616,700
2023/06/20 1,247 1,251 1,203 1,244 473,400
2023/06/19 1,245 1,273 1,223 1,247 424,000
2023/06/16 1,170 1,243 1,167 1,236 522,300
2023/06/15 1,211 1,224 1,173 1,175 441,500
2023/06/14 1,280 1,289 1,226 1,226 466,700
2023/06/13 1,239 1,322 1,237 1,289 1,009,500
2023/06/12 1,195 1,213 1,168 1,209 454,400
2023/06/09 1,230 1,233 1,188 1,191 405,200
2023/06/08 1,221 1,250 1,197 1,209 486,600
2023/06/07 1,283 1,301 1,225 1,239 912,200
2023/06/06 1,316 1,349 1,296 1,304 953,400
2023/06/05 1,210 1,333 1,208 1,321 1,625,600
2023/06/02 1,146 1,212 1,142 1,210 731,600
2023/06/01 1,197 1,200 1,138 1,145 754,400
2023/05/31 1,122 1,220 1,117 1,194 1,217,000
2023/05/30 1,098 1,136 1,057 1,126 896,900
2023/05/29 1,047 1,124 1,037 1,103 1,268,800
2023/05/26 1,000 1,054 996 1,041 762,300
2023/05/25 1,005 1,017 971 986 487,900
2023/05/24 1,023 1,028 1,005 1,013 420,600
2023/05/23 1,053 1,065 1,011 1,038 724,200
2023/05/22 1,010 1,037 951 1,028 964,100
2023/05/19 1,024 1,054 1,013 1,040 632,600
2023/05/18 1,098 1,103 1,022 1,045 919,900
2023/05/17 1,164 1,166 1,099 1,104 433,600
2023/05/16 1,131 1,192 1,129 1,164 882,600
2023/05/15 1,234 1,237 1,091 1,111 1,285,100
2023/05/12 1,214 1,249 1,185 1,204 563,200
2023/05/11 1,240 1,258 1,201 1,214 565,400
2023/05/10 1,232 1,243 1,214 1,225 558,700
2023/05/09 1,190 1,246 1,172 1,235 791,600
2023/05/08 1,209 1,236 1,186 1,190 658,400
2023/05/02 1,180 1,270 1,161 1,229 1,206,800
2023/05/01 1,216 1,260 1,174 1,181 1,003,800
2023/04/28 1,144 1,197 1,133 1,197 915,100
2023/04/27 1,120 1,178 1,112 1,155 766,600
2023/04/26 1,089 1,134 1,075 1,130 719,400
2023/04/25 1,117 1,145 1,076 1,099 818,600
2023/04/24 1,112 1,158 1,093 1,146 882,900
2023/04/21 1,157 1,179 1,100 1,111 1,280,600
2023/04/20 1,200 1,216 1,117 1,152 4,716,300
2023/04/19 1,115 1,115 1,115 1,115 427,000
2023/04/18 919 972 916 965 653,100
2023/04/17 922 966 908 917 625,300
2023/04/14 890 919 866 917 510,900
2023/04/13 870 890 863 876 222,800
2023/04/12 865 882 860 882 279,800
2023/04/11 894 929 876 880 558,400
2023/04/10 908 930 877 879 457,600
2023/04/07 885 897 865 897 343,700
2023/04/06 860 889 825 885 719,800
2023/04/05 870 901 865 899 376,900
2023/04/04 915 924 866 880 651,600
2023/04/03 910 933 897 925 552,400
2023/03/31 872 885 857 869 483,900
2023/03/30 914 921 874 878 374,700
2023/03/29 884 903 865 899 435,600
2023/03/28 918 925 885 893 453,100
2023/03/27 951 951 924 929 406,300
2023/03/24 988 992 945 954 481,000
2023/03/23 977 986 941 975 1,009,200
2023/03/22 942 1,025 942 986 2,159,800
2023/03/20 987 1,000 905 912 2,335,900
2023/03/17 877 1,015 875 1,005 3,346,700
2023/03/16 822 868 813 865 644,100
2023/03/15 845 845 817 822 339,600
2023/03/14 832 861 818 823 620,700
2023/03/13 804 844 804 837 685,800
2023/03/10 845 854 819 834 743,900
2023/03/09 882 886 840 860 837,800
2023/03/08 873 926 836 871 2,633,300
2023/03/07 775 868 759 857 1,783,700
2023/03/06 779 805 763 771 733,300
2023/03/03 724 769 722 767 1,048,400
2023/03/02 708 730 682 722 1,552,000
2023/03/01 641 654 631 651 491,700
2023/02/28 651 658 623 647 689,800
2023/02/27 638 660 632 641 633,900
2023/02/24 677 694 667 670 523,300
2023/02/22 688 695 670 681 810,100
2023/02/21 734 752 711 713 426,300
2023/02/20 743 743 714 731 713,300
2023/02/17 766 790 752 755 912,000
2023/02/16 727 815 727 776 1,735,300
2023/02/15 677 726 674 712 1,157,000
2023/02/14 701 752 679 681 968,500
2023/02/13 726 740 662 700 1,614,100
2023/02/10 810 830 798 812 498,600
2023/02/09 835 839 807 824 380,600
2023/02/08 808 839 796 831 570,400
2023/02/07 805 810 782 801 443,400
2023/02/06 805 820 792 811 278,500
2023/02/03 826 827 802 809 455,700
2023/02/02 838 842 813 837 444,400
2023/02/01 816 842 805 834 410,300
2023/01/31 811 837 800 816 438,000
2023/01/30 826 859 807 821 1,022,900
2023/01/27 733 839 732 798 1,963,500
2023/01/26 760 790 726 726 503,200
2023/01/25 730 764 725 760 497,500
2023/01/24 760 761 725 729 534,600
2023/01/23 741 760 733 760 378,700
2023/01/20 746 747 694 735 546,300
2023/01/19 719 734 710 731 473,500
2023/01/18 655 732 653 725 1,106,600
2023/01/17 650 669 632 664 222,700
2023/01/16 651 666 642 642 219,200
2023/01/13 685 686 651 659 458,200
2023/01/12 672 690 666 686 459,200
2023/01/11 635 665 633 665 356,900
2023/01/10 606 633 606 633 337,700
2023/01/06 608 615 596 605 269,300
2023/01/05 634 646 611 618 431,700
2023/01/04 627 659 626 636 432,400

このページの先頭へ