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 |
|---|---|---|---|---|---|
| 2024/07/26 | 285 | 286 | 276 | 278 | 2,132,000 |
| 2024/07/25 | 280 | 283 | 277 | 277 | 2,670,400 |
| 2024/07/24 | 289 | 291 | 281 | 281 | 1,761,000 |
| 2024/07/23 | 292 | 294 | 289 | 290 | 1,033,700 |
| 2024/07/22 | 296 | 297 | 287 | 289 | 1,423,200 |
| 2024/07/19 | 292 | 294 | 286 | 293 | 1,827,500 |
| 2024/07/18 | 292 | 299 | 291 | 292 | 1,627,400 |
| 2024/07/17 | 291 | 297 | 290 | 294 | 1,760,000 |
| 2024/07/16 | 291 | 291 | 285 | 291 | 1,295,000 |
| 2024/07/12 | 287 | 292 | 287 | 287 | 1,455,800 |
| 2024/07/11 | 283 | 289 | 281 | 287 | 1,514,900 |
| 2024/07/10 | 284 | 286 | 279 | 283 | 1,598,700 |
| 2024/07/09 | 289 | 290 | 280 | 284 | 2,494,700 |
| 2024/07/08 | 296 | 298 | 289 | 289 | 1,976,500 |
| 2024/07/05 | 297 | 307 | 297 | 299 | 2,673,700 |
| 2024/07/04 | 292 | 298 | 290 | 295 | 1,651,800 |
| 2024/07/03 | 296 | 297 | 287 | 288 | 2,201,300 |
| 2024/07/02 | 295 | 298 | 293 | 293 | 1,433,000 |
| 2024/07/01 | 304 | 308 | 292 | 295 | 3,721,400 |
| 2024/06/28 | 313 | 314 | 301 | 302 | 2,725,500 |
| 2024/06/27 | 296 | 315 | 295 | 313 | 6,177,800 |
| 2024/06/26 | 303 | 317 | 299 | 303 | 7,182,700 |
| 2024/06/25 | 315 | 317 | 308 | 314 | 2,051,300 |
| 2024/06/24 | 310 | 313 | 304 | 307 | 3,326,300 |
| 2024/06/21 | 310 | 326 | 307 | 318 | 4,866,500 |
| 2024/06/20 | 309 | 317 | 302 | 305 | 5,855,700 |
| 2024/06/19 | 283 | 310 | 282 | 302 | 7,255,900 |
| 2024/06/18 | 287 | 287 | 280 | 281 | 1,007,500 |
| 2024/06/17 | 284 | 287 | 279 | 285 | 1,589,900 |
| 2024/06/14 | 286 | 291 | 285 | 290 | 862,800 |
| 2024/06/13 | 293 | 294 | 286 | 287 | 1,709,200 |
| 2024/06/12 | 299 | 302 | 291 | 296 | 2,424,900 |
| 2024/06/11 | 295 | 312 | 294 | 300 | 4,167,300 |
| 2024/06/10 | 285 | 295 | 281 | 292 | 3,192,200 |
| 2024/06/07 | 277 | 282 | 273 | 277 | 3,446,300 |
| 2024/06/06 | 282 | 286 | 276 | 278 | 2,623,200 |
| 2024/06/05 | 288 | 291 | 280 | 280 | 2,838,100 |
| 2024/06/04 | 290 | 293 | 288 | 289 | 1,525,500 |
| 2024/06/03 | 295 | 300 | 292 | 292 | 1,641,700 |
| 2024/05/31 | 283 | 291 | 282 | 289 | 3,729,200 |
| 2024/05/30 | 285 | 288 | 281 | 283 | 3,690,000 |
| 2024/05/29 | 304 | 304 | 296 | 296 | 1,918,000 |
| 2024/05/28 | 305 | 308 | 299 | 305 | 2,325,800 |
| 2024/05/27 | 309 | 312 | 302 | 304 | 1,743,400 |
| 2024/05/24 | 311 | 311 | 304 | 308 | 2,574,900 |
| 2024/05/23 | 300 | 318 | 290 | 316 | 6,735,300 |
| 2024/05/22 | 332 | 343 | 295 | 306 | 15,846,500 |
| 2024/05/21 | 356 | 357 | 348 | 348 | 1,266,100 |
| 2024/05/20 | 349 | 357 | 346 | 356 | 1,925,500 |
| 2024/05/17 | 350 | 353 | 347 | 349 | 1,423,000 |
| 2024/05/16 | 360 | 361 | 347 | 354 | 2,510,900 |
| 2024/05/15 | 371 | 372 | 360 | 361 | 1,307,600 |
| 2024/05/14 | 363 | 370 | 361 | 366 | 1,887,900 |
| 2024/05/13 | 363 | 368 | 353 | 363 | 2,677,800 |
| 2024/05/10 | 369 | 375 | 363 | 368 | 3,475,200 |
| 2024/05/09 | 380 | 383 | 361 | 368 | 10,436,700 |
| 2024/05/08 | 429 | 431 | 423 | 426 | 1,575,200 |
| 2024/05/07 | 430 | 433 | 427 | 432 | 1,202,100 |
| 2024/05/02 | 430 | 431 | 423 | 428 | 1,637,000 |
| 2024/05/01 | 434 | 437 | 427 | 428 | 1,176,700 |
| 2024/04/30 | 437 | 447 | 435 | 437 | 1,496,300 |
| 2024/04/26 | 430 | 435 | 426 | 434 | 965,700 |
| 2024/04/25 | 435 | 440 | 432 | 432 | 1,203,600 |
| 2024/04/24 | 445 | 452 | 441 | 443 | 1,547,200 |
| 2024/04/23 | 445 | 446 | 437 | 440 | 1,110,600 |
| 2024/04/22 | 439 | 445 | 433 | 438 | 1,719,100 |
| 2024/04/19 | 438 | 443 | 426 | 438 | 2,363,600 |
| 2024/04/18 | 436 | 448 | 430 | 445 | 1,928,300 |
| 2024/04/17 | 447 | 452 | 434 | 440 | 2,453,000 |
| 2024/04/16 | 448 | 455 | 441 | 445 | 2,865,500 |
| 2024/04/15 | 455 | 472 | 450 | 453 | 4,508,600 |
| 2024/04/12 | 469 | 472 | 450 | 462 | 5,416,400 |
| 2024/04/11 | 443 | 468 | 435 | 465 | 6,233,000 |
| 2024/04/10 | 425 | 452 | 424 | 441 | 5,349,700 |
| 2024/04/09 | 395 | 434 | 394 | 433 | 6,485,900 |
| 2024/04/08 | 389 | 398 | 388 | 391 | 1,621,600 |
| 2024/04/05 | 382 | 394 | 380 | 387 | 1,820,400 |
| 2024/04/04 | 388 | 389 | 382 | 383 | 1,003,100 |
| 2024/04/03 | 381 | 389 | 378 | 385 | 867,900 |
| 2024/04/02 | 393 | 393 | 383 | 385 | 1,696,700 |
| 2024/04/01 | 404 | 404 | 391 | 395 | 1,895,500 |
| 2024/03/29 | 403 | 408 | 402 | 404 | 1,047,500 |
| 2024/03/28 | 401 | 406 | 398 | 401 | 1,683,500 |
| 2024/03/27 | 397 | 401 | 395 | 396 | 797,200 |
| 2024/03/26 | 400 | 402 | 397 | 398 | 677,000 |
| 2024/03/25 | 401 | 405 | 398 | 400 | 1,430,400 |
| 2024/03/22 | 402 | 408 | 397 | 400 | 2,511,700 |
| 2024/03/21 | 396 | 402 | 391 | 399 | 2,219,500 |
| 2024/03/19 | 393 | 398 | 389 | 395 | 1,563,600 |
| 2024/03/18 | 393 | 400 | 390 | 392 | 1,634,400 |
| 2024/03/15 | 387 | 390 | 384 | 388 | 1,224,500 |
| 2024/03/14 | 380 | 395 | 378 | 391 | 2,239,200 |
| 2024/03/13 | 383 | 383 | 376 | 376 | 1,105,400 |
| 2024/03/12 | 375 | 380 | 368 | 377 | 1,140,300 |
| 2024/03/11 | 379 | 383 | 372 | 376 | 1,590,300 |
| 2024/03/08 | 377 | 385 | 376 | 383 | 1,135,900 |
| 2024/03/07 | 385 | 389 | 375 | 378 | 2,145,600 |
| 2024/03/06 | 380 | 392 | 378 | 387 | 1,349,100 |
| 2024/03/05 | 384 | 388 | 378 | 384 | 1,525,500 |
| 2024/03/04 | 395 | 396 | 384 | 386 | 1,607,900 |
| 2024/03/01 | 398 | 405 | 392 | 392 | 1,689,700 |
| 2024/02/29 | 395 | 397 | 391 | 397 | 1,979,900 |
| 2024/02/28 | 396 | 407 | 393 | 401 | 2,514,000 |
| 2024/02/27 | 389 | 400 | 387 | 397 | 3,436,100 |
| 2024/02/26 | 370 | 395 | 370 | 389 | 4,891,700 |
| 2024/02/22 | 364 | 368 | 362 | 367 | 1,002,600 |
| 2024/02/21 | 368 | 370 | 357 | 360 | 2,216,200 |
| 2024/02/20 | 375 | 379 | 371 | 375 | 1,596,000 |
| 2024/02/19 | 360 | 375 | 355 | 375 | 3,411,000 |
| 2024/02/16 | 345 | 356 | 345 | 356 | 1,948,600 |
| 2024/02/15 | 345 | 348 | 341 | 344 | 1,613,100 |
| 2024/02/14 | 351 | 355 | 346 | 347 | 1,288,300 |
| 2024/02/13 | 351 | 355 | 345 | 352 | 2,020,800 |
| 2024/02/09 | 350 | 359 | 347 | 353 | 2,086,300 |
| 2024/02/08 | 351 | 352 | 344 | 348 | 1,859,600 |
| 2024/02/07 | 362 | 366 | 353 | 355 | 2,657,300 |
| 2024/02/06 | 360 | 376 | 356 | 361 | 8,148,000 |
| 2024/02/05 | 340 | 375 | 335 | 364 | 10,802,800 |
| 2024/02/02 | 339 | 340 | 335 | 337 | 923,800 |
| 2024/02/01 | 341 | 342 | 337 | 339 | 850,900 |
| 2024/01/31 | 339 | 344 | 339 | 340 | 1,373,100 |
| 2024/01/30 | 338 | 340 | 336 | 337 | 838,100 |
| 2024/01/29 | 336 | 338 | 334 | 337 | 633,700 |
| 2024/01/26 | 330 | 335 | 329 | 333 | 838,200 |
| 2024/01/25 | 331 | 331 | 327 | 329 | 1,421,900 |
| 2024/01/24 | 337 | 337 | 330 | 331 | 2,111,000 |
| 2024/01/23 | 342 | 345 | 336 | 339 | 1,595,400 |
| 2024/01/22 | 338 | 342 | 337 | 341 | 1,206,700 |
| 2024/01/19 | 339 | 341 | 336 | 337 | 778,300 |
| 2024/01/18 | 336 | 344 | 336 | 338 | 1,465,700 |
| 2024/01/17 | 341 | 343 | 336 | 336 | 1,077,100 |
| 2024/01/16 | 338 | 342 | 337 | 340 | 866,600 |
| 2024/01/15 | 336 | 340 | 335 | 338 | 909,000 |
| 2024/01/12 | 341 | 342 | 336 | 338 | 1,436,900 |
| 2024/01/11 | 343 | 345 | 340 | 340 | 1,013,500 |
| 2024/01/10 | 347 | 349 | 343 | 343 | 704,700 |
| 2024/01/09 | 350 | 350 | 345 | 347 | 1,066,700 |
| 2024/01/05 | 352 | 354 | 348 | 349 | 1,006,300 |
| 2024/01/04 | 341 | 351 | 339 | 350 | 1,574,800 |
| 2023/12/29 | 342 | 342 | 338 | 341 | 660,700 |
| 2023/12/28 | 335 | 342 | 333 | 341 | 1,343,600 |
| 2023/12/27 | 330 | 336 | 328 | 336 | 2,304,300 |
| 2023/12/26 | 331 | 334 | 326 | 330 | 2,027,700 |
| 2023/12/25 | 333 | 336 | 330 | 332 | 1,348,400 |
| 2023/12/22 | 332 | 336 | 330 | 332 | 1,340,900 |
| 2023/12/21 | 333 | 337 | 328 | 332 | 2,051,000 |
| 2023/12/20 | 340 | 340 | 336 | 338 | 1,041,400 |
| 2023/12/19 | 338 | 339 | 334 | 337 | 1,228,400 |
| 2023/12/18 | 339 | 340 | 336 | 339 | 911,800 |
| 2023/12/15 | 340 | 343 | 338 | 341 | 669,900 |
| 2023/12/14 | 346 | 349 | 339 | 340 | 1,155,200 |
| 2023/12/13 | 342 | 350 | 339 | 345 | 1,391,800 |
| 2023/12/12 | 340 | 342 | 337 | 340 | 969,500 |
| 2023/12/11 | 336 | 343 | 336 | 340 | 1,430,300 |
| 2023/12/08 | 343 | 343 | 332 | 334 | 1,753,200 |
| 2023/12/07 | 342 | 343 | 337 | 341 | 1,244,000 |
| 2023/12/06 | 342 | 345 | 342 | 343 | 690,100 |
| 2023/12/05 | 346 | 348 | 343 | 343 | 1,179,600 |
| 2023/12/04 | 350 | 353 | 347 | 351 | 496,300 |
| 2023/12/01 | 353 | 354 | 348 | 350 | 577,400 |
| 2023/11/30 | 354 | 357 | 351 | 352 | 709,300 |
| 2023/11/29 | 355 | 358 | 354 | 354 | 348,300 |
| 2023/11/28 | 357 | 361 | 354 | 357 | 571,100 |
| 2023/11/27 | 364 | 365 | 356 | 357 | 792,800 |
| 2023/11/24 | 360 | 363 | 359 | 363 | 499,600 |
| 2023/11/22 | 358 | 362 | 358 | 358 | 439,100 |
| 2023/11/21 | 358 | 361 | 357 | 360 | 604,400 |
| 2023/11/20 | 361 | 368 | 360 | 362 | 1,570,100 |
| 2023/11/17 | 344 | 357 | 343 | 355 | 1,999,100 |
| 2023/11/16 | 347 | 349 | 345 | 345 | 927,100 |
| 2023/11/15 | 346 | 348 | 342 | 347 | 769,200 |
| 2023/11/14 | 343 | 345 | 340 | 343 | 582,000 |
| 2023/11/13 | 343 | 346 | 340 | 342 | 997,400 |
| 2023/11/10 | 342 | 345 | 336 | 343 | 1,498,200 |
| 2023/11/09 | 344 | 347 | 340 | 347 | 898,400 |
| 2023/11/08 | 355 | 357 | 322 | 343 | 4,092,000 |
| 2023/11/07 | 350 | 361 | 350 | 359 | 1,462,000 |
| 2023/11/06 | 354 | 358 | 348 | 350 | 2,495,500 |
| 2023/11/02 | 364 | 364 | 343 | 349 | 2,428,700 |
| 2023/11/01 | 354 | 359 | 354 | 359 | 869,500 |
| 2023/10/31 | 351 | 353 | 346 | 353 | 692,900 |
| 2023/10/30 | 352 | 353 | 344 | 347 | 1,576,900 |
| 2023/10/27 | 354 | 355 | 351 | 355 | 514,300 |
| 2023/10/26 | 349 | 353 | 348 | 350 | 839,700 |
| 2023/10/25 | 357 | 358 | 353 | 354 | 311,100 |
| 2023/10/24 | 358 | 358 | 346 | 354 | 841,100 |
| 2023/10/23 | 360 | 360 | 355 | 356 | 651,700 |
| 2023/10/20 | 360 | 363 | 358 | 360 | 517,800 |
| 2023/10/19 | 362 | 363 | 357 | 361 | 668,100 |
| 2023/10/18 | 363 | 366 | 362 | 366 | 451,900 |
| 2023/10/17 | 364 | 365 | 359 | 361 | 450,100 |
| 2023/10/16 | 359 | 365 | 358 | 360 | 498,700 |
| 2023/10/13 | 364 | 365 | 358 | 359 | 533,100 |
| 2023/10/12 | 367 | 368 | 365 | 367 | 395,100 |
| 2023/10/11 | 369 | 372 | 367 | 367 | 691,400 |
| 2023/10/10 | 360 | 368 | 359 | 366 | 868,900 |
| 2023/10/06 | 358 | 360 | 354 | 355 | 761,500 |
| 2023/10/05 | 351 | 365 | 349 | 357 | 1,561,400 |
| 2023/10/04 | 347 | 355 | 345 | 349 | 1,903,300 |
| 2023/10/03 | 368 | 369 | 350 | 351 | 2,499,100 |