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

千代田化工建設(6366)の株価時系列情報

千代田化工建設(6366)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
2026/02/10 1,566 1,635 1,544 1,625 8,784,900
2026/02/09 1,478 1,598 1,394 1,553 16,904,600
2026/02/06 1,250 1,374 1,250 1,374 8,004,500
2026/02/05 1,292 1,310 1,240 1,276 4,808,200
2026/02/04 1,318 1,339 1,285 1,293 6,797,700
2026/02/03 1,262 1,317 1,233 1,288 7,673,400
2026/02/02 1,282 1,350 1,211 1,232 13,603,700
2026/01/30 1,217 1,344 1,212 1,282 18,893,000
2026/01/29 1,200 1,320 1,122 1,307 39,427,100
2026/01/28 878 1,026 841 1,026 4,006,200
2026/01/27 867 898 855 876 2,637,800
2026/01/26 879 908 868 882 3,091,200
2026/01/23 863 905 858 894 3,579,200
2026/01/22 881 885 856 858 2,421,700
2026/01/21 858 886 846 867 3,288,300
2026/01/20 900 904 870 880 3,024,200
2026/01/19 875 918 874 909 5,951,800
2026/01/16 906 910 839 873 8,123,400
2026/01/15 864 912 861 904 6,335,200
2026/01/14 845 888 840 863 7,380,900
2026/01/13 890 890 835 835 5,710,700
2026/01/09 889 898 833 853 6,991,500
2026/01/08 892 909 880 897 6,210,000
2026/01/07 906 923 888 901 9,815,300
2026/01/06 873 974 858 951 17,813,800
2026/01/05 780 857 775 834 11,145,100
2025/12/30 740 759 731 735 2,080,800
2025/12/29 742 776 738 745 3,852,400
2025/12/26 750 754 728 735 2,957,500
2025/12/25 776 778 740 752 3,779,500
2025/12/24 750 774 733 774 5,719,200
2025/12/23 702 745 694 736 5,492,600
2025/12/22 715 721 686 702 2,430,200
2025/12/19 675 700 671 700 3,367,900
2025/12/18 685 687 665 673 2,582,100
2025/12/17 723 728 684 695 3,166,100
2025/12/16 728 740 709 714 2,993,600
2025/12/15 713 722 691 720 2,603,800
2025/12/12 725 743 700 712 4,592,900
2025/12/11 713 723 702 717 3,216,200
2025/12/10 713 723 700 711 3,981,000
2025/12/09 683 727 682 720 5,095,000
2025/12/08 680 690 668 676 3,379,200
2025/12/05 663 701 662 692 5,222,700
2025/12/04 638 659 632 656 3,525,000
2025/12/03 651 658 625 628 5,038,700
2025/12/02 688 693 645 648 5,142,300
2025/12/01 721 724 671 690 4,587,900
2025/11/28 690 731 674 713 6,472,900
2025/11/27 726 728 665 686 8,438,900
2025/11/26 698 745 696 718 7,837,000
2025/11/25 700 736 689 705 10,804,100
2025/11/21 646 700 645 691 7,046,600
2025/11/20 631 684 628 658 8,111,100
2025/11/19 624 630 556 618 10,167,300
2025/11/18 593 647 592 625 9,383,700
2025/11/17 577 604 563 599 7,116,400
2025/11/14 549 579 542 569 5,275,400
2025/11/13 521 570 518 569 6,961,100
2025/11/12 494 532 492 529 6,868,000
2025/11/11 488 493 481 492 1,732,900
2025/11/10 486 500 478 493 3,278,400
2025/11/07 485 486 459 474 4,364,700
2025/11/06 477 510 475 503 7,900,300
2025/11/05 412 493 398 473 12,523,900
2025/11/04 407 419 404 413 1,457,200
2025/10/31 416 416 404 409 1,179,900
2025/10/30 402 413 401 410 1,303,300
2025/10/29 424 424 403 408 2,082,600
2025/10/28 430 450 414 419 5,092,500
2025/10/27 420 428 418 428 2,288,400
2025/10/24 414 417 409 412 1,101,600
2025/10/23 419 419 404 417 3,100,100
2025/10/22 384 423 383 423 3,912,000
2025/10/21 394 394 383 386 1,483,200
2025/10/20 389 391 385 388 1,175,900
2025/10/17 387 393 385 385 1,014,500
2025/10/16 397 398 391 391 939,900
2025/10/15 377 396 377 394 1,613,100
2025/10/14 380 384 371 374 1,373,900
2025/10/10 395 395 377 383 1,917,000
2025/10/09 401 405 392 396 1,337,100
2025/10/08 394 407 393 405 1,563,800
2025/10/07 389 397 388 394 1,207,900
2025/10/06 380 388 376 388 1,331,700
2025/10/03 372 374 369 374 607,700
2025/10/02 378 380 372 372 899,800
2025/10/01 387 388 373 377 2,006,800
2025/09/30 395 397 392 393 1,000,300
2025/09/29 408 410 398 398 1,078,900
2025/09/26 405 412 404 407 1,192,400
2025/09/25 400 409 400 404 1,236,300
2025/09/24 402 403 396 399 906,200
2025/09/22 400 410 398 398 1,212,200
2025/09/19 398 400 394 400 1,360,200
2025/09/18 398 398 391 396 1,217,100
2025/09/17 404 405 396 398 1,065,600
2025/09/16 403 407 400 400 1,526,700
2025/09/12 401 404 396 398 1,247,500
2025/09/11 405 406 395 401 1,416,600
2025/09/10 400 402 388 400 2,234,600
2025/09/09 429 431 395 395 5,029,800
2025/09/08 425 430 422 425 1,256,500
2025/09/05 422 432 422 431 1,991,800
2025/09/04 417 425 415 421 1,626,300
2025/09/03 420 425 416 419 1,476,900
2025/09/02 415 423 415 419 1,855,600
2025/09/01 400 413 399 410 1,566,700
2025/08/29 398 408 398 403 1,666,700
2025/08/28 395 398 390 398 1,034,100
2025/08/27 389 405 388 396 2,698,400
2025/08/26 385 390 380 388 895,300
2025/08/25 391 393 384 386 981,400
2025/08/22 371 390 369 388 2,131,000
2025/08/21 370 371 365 370 585,400
2025/08/20 368 371 364 369 961,500
2025/08/19 377 378 368 372 849,200
2025/08/18 365 372 365 369 1,073,500
2025/08/15 362 363 357 362 652,200
2025/08/14 364 365 356 359 966,600
2025/08/13 370 371 364 366 1,244,000
2025/08/12 379 383 370 372 1,523,400
2025/08/08 381 385 375 375 1,128,400
2025/08/07 375 377 371 376 986,200
2025/08/06 385 386 371 377 2,132,800
2025/08/05 378 399 378 384 4,662,200
2025/08/04 360 370 353 370 3,424,100
2025/08/01 362 371 360 371 1,992,000
2025/07/31 359 364 359 361 1,013,300
2025/07/30 352 360 351 359 859,300
2025/07/29 356 364 352 354 1,627,900
2025/07/28 360 365 357 360 1,571,300
2025/07/25 351 367 347 357 3,815,700
2025/07/24 349 355 343 350 2,669,500
2025/07/23 323 349 323 346 4,076,000
2025/07/22 320 323 317 319 1,036,600
2025/07/18 323 324 319 319 890,500
2025/07/17 327 327 323 323 663,500
2025/07/16 328 330 323 324 907,800
2025/07/15 336 337 328 329 866,400
2025/07/14 325 335 324 335 1,216,600
2025/07/11 331 332 326 327 1,142,300
2025/07/10 331 332 327 329 949,700
2025/07/09 331 332 328 329 425,000
2025/07/08 326 335 326 329 828,800
2025/07/07 334 335 326 327 940,700
2025/07/04 338 338 333 334 701,300
2025/07/03 335 340 333 337 823,000
2025/07/02 334 338 331 331 821,600
2025/07/01 339 341 334 334 862,100
2025/06/30 345 348 342 342 994,900
2025/06/27 344 345 338 344 1,078,900
2025/06/26 341 346 339 341 1,191,600
2025/06/25 338 342 331 333 861,000
2025/06/24 343 344 333 333 942,700
2025/06/23 340 346 338 341 738,000
2025/06/20 345 346 341 344 1,049,300
2025/06/19 359 363 345 348 1,545,900
2025/06/18 356 368 355 361 1,960,200
2025/06/17 345 358 341 356 1,875,200
2025/06/16 341 346 339 344 732,500
2025/06/13 340 343 337 340 844,400
2025/06/12 337 343 335 342 1,683,100
2025/06/11 330 334 328 334 704,900
2025/06/10 334 340 330 331 937,600
2025/06/09 334 335 329 333 722,100
2025/06/06 330 334 329 332 753,400
2025/06/05 334 340 328 332 1,250,400
2025/06/04 332 339 330 336 1,163,000
2025/06/03 329 331 327 330 579,900
2025/06/02 326 332 325 330 747,800
2025/05/30 327 332 325 330 1,009,900
2025/05/29 328 335 328 332 1,068,600
2025/05/28 336 336 328 328 955,300
2025/05/27 330 338 329 334 1,604,400
2025/05/26 311 332 309 331 3,085,200
2025/05/23 307 311 304 306 1,387,700
2025/05/22 302 307 301 305 718,100
2025/05/21 302 306 301 305 1,009,400
2025/05/20 313 314 302 302 1,742,200
2025/05/19 311 311 307 311 1,130,800
2025/05/16 310 313 306 313 949,600
2025/05/15 313 314 306 311 1,098,200
2025/05/14 313 316 309 313 804,400
2025/05/13 325 327 313 314 1,331,300
2025/05/12 318 322 315 322 1,079,800
2025/05/09 316 325 310 312 1,596,100
2025/05/08 340 340 303 310 5,326,100
2025/05/07 340 344 337 338 1,047,900
2025/05/02 343 345 338 340 1,386,400
2025/05/01 340 348 340 346 1,190,600
2025/04/30 346 347 338 341 1,231,300
2025/04/28 339 347 339 345 1,789,900
2025/04/25 336 338 332 336 1,053,500
2025/04/24 331 338 330 333 1,145,200
2025/04/23 337 339 329 331 2,095,700
2025/04/22 326 333 325 331 787,700
2025/04/21 336 339 329 332 953,200
2025/04/18 325 338 324 337 1,372,600
2025/04/17 317 322 316 320 522,400

このページの先頭へ