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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 323 | 324 | 313 | 316 | 718,900 |
| 2025/04/15 | 324 | 326 | 321 | 324 | 489,900 |
| 2025/04/14 | 326 | 330 | 319 | 321 | 1,236,600 |
| 2025/04/11 | 311 | 320 | 306 | 320 | 1,608,500 |
| 2025/04/10 | 310 | 322 | 302 | 319 | 2,950,400 |
| 2025/04/09 | 288 | 292 | 279 | 286 | 2,517,100 |
| 2025/04/08 | 295 | 300 | 290 | 293 | 1,473,900 |
| 2025/04/07 | 277 | 291 | 270 | 279 | 3,029,600 |
| 2025/04/04 | 321 | 325 | 304 | 311 | 2,081,700 |
| 2025/04/03 | 318 | 331 | 317 | 331 | 1,375,600 |
| 2025/04/02 | 334 | 335 | 327 | 329 | 1,129,300 |
| 2025/04/01 | 342 | 342 | 334 | 335 | 859,900 |
| 2025/03/31 | 342 | 346 | 337 | 337 | 1,236,300 |
| 2025/03/28 | 355 | 358 | 347 | 349 | 1,130,300 |
| 2025/03/27 | 348 | 354 | 345 | 354 | 1,017,800 |
| 2025/03/26 | 339 | 354 | 338 | 349 | 1,673,100 |
| 2025/03/25 | 343 | 343 | 337 | 339 | 554,500 |
| 2025/03/24 | 343 | 343 | 337 | 341 | 798,800 |
| 2025/03/21 | 340 | 348 | 339 | 343 | 1,005,300 |
| 2025/03/19 | 336 | 344 | 336 | 341 | 940,600 |
| 2025/03/18 | 339 | 342 | 336 | 337 | 777,200 |
| 2025/03/17 | 334 | 339 | 333 | 339 | 1,204,100 |
| 2025/03/14 | 331 | 334 | 329 | 330 | 548,700 |
| 2025/03/13 | 328 | 331 | 324 | 330 | 1,318,300 |
| 2025/03/12 | 313 | 327 | 312 | 326 | 1,894,400 |
| 2025/03/11 | 312 | 314 | 305 | 311 | 1,379,200 |
| 2025/03/10 | 312 | 320 | 307 | 315 | 1,307,000 |
| 2025/03/07 | 306 | 312 | 306 | 310 | 854,200 |
| 2025/03/06 | 312 | 319 | 310 | 310 | 1,248,300 |
| 2025/03/05 | 309 | 321 | 308 | 312 | 2,192,400 |
| 2025/03/04 | 310 | 313 | 307 | 308 | 917,300 |
| 2025/03/03 | 318 | 320 | 314 | 315 | 692,400 |
| 2025/02/28 | 319 | 323 | 313 | 315 | 1,470,900 |
| 2025/02/27 | 319 | 325 | 318 | 321 | 667,300 |
| 2025/02/26 | 328 | 331 | 317 | 318 | 1,286,000 |
| 2025/02/25 | 329 | 332 | 324 | 328 | 993,800 |
| 2025/02/21 | 324 | 331 | 321 | 328 | 1,303,500 |
| 2025/02/20 | 328 | 328 | 320 | 323 | 1,143,100 |
| 2025/02/19 | 331 | 333 | 326 | 329 | 827,300 |
| 2025/02/18 | 334 | 338 | 332 | 334 | 711,300 |
| 2025/02/17 | 338 | 339 | 333 | 334 | 1,002,900 |
| 2025/02/14 | 350 | 353 | 335 | 336 | 1,594,100 |
| 2025/02/13 | 345 | 354 | 341 | 351 | 1,730,300 |
| 2025/02/12 | 351 | 357 | 348 | 353 | 1,724,000 |
| 2025/02/10 | 362 | 376 | 351 | 356 | 5,356,900 |
| 2025/02/07 | 340 | 347 | 334 | 339 | 1,798,500 |
| 2025/02/06 | 338 | 354 | 333 | 343 | 5,184,700 |
| 2025/02/05 | 303 | 342 | 303 | 337 | 6,659,200 |
| 2025/02/04 | 301 | 305 | 298 | 300 | 950,900 |
| 2025/02/03 | 302 | 302 | 298 | 298 | 1,623,600 |
| 2025/01/31 | 305 | 305 | 300 | 303 | 872,500 |
| 2025/01/30 | 304 | 306 | 302 | 305 | 632,200 |
| 2025/01/29 | 306 | 309 | 304 | 304 | 840,500 |
| 2025/01/28 | 306 | 310 | 305 | 307 | 662,500 |
| 2025/01/27 | 312 | 312 | 305 | 306 | 626,600 |
| 2025/01/24 | 308 | 314 | 306 | 307 | 975,000 |
| 2025/01/23 | 310 | 311 | 306 | 307 | 665,200 |
| 2025/01/22 | 312 | 312 | 307 | 307 | 792,700 |
| 2025/01/21 | 322 | 323 | 306 | 310 | 1,762,100 |
| 2025/01/20 | 314 | 325 | 313 | 322 | 1,024,400 |
| 2025/01/17 | 309 | 314 | 306 | 314 | 705,200 |
| 2025/01/16 | 311 | 312 | 308 | 310 | 553,300 |
| 2025/01/15 | 312 | 315 | 309 | 312 | 699,000 |
| 2025/01/14 | 316 | 318 | 312 | 313 | 578,500 |
| 2025/01/10 | 317 | 321 | 316 | 316 | 603,500 |
| 2025/01/09 | 323 | 324 | 318 | 319 | 1,003,800 |
| 2025/01/08 | 322 | 327 | 320 | 324 | 514,200 |
| 2025/01/07 | 323 | 326 | 320 | 324 | 681,700 |
| 2025/01/06 | 327 | 334 | 321 | 322 | 1,374,000 |
| 2024/12/30 | 318 | 325 | 318 | 324 | 856,600 |
| 2024/12/27 | 316 | 321 | 315 | 317 | 1,132,200 |
| 2024/12/26 | 313 | 316 | 309 | 311 | 1,183,400 |
| 2024/12/25 | 313 | 318 | 310 | 313 | 859,900 |
| 2024/12/24 | 312 | 317 | 307 | 311 | 1,361,600 |
| 2024/12/23 | 313 | 315 | 310 | 313 | 918,800 |
| 2024/12/20 | 317 | 320 | 312 | 313 | 802,500 |
| 2024/12/19 | 315 | 318 | 312 | 314 | 871,300 |
| 2024/12/18 | 320 | 325 | 319 | 320 | 855,900 |
| 2024/12/17 | 325 | 327 | 320 | 324 | 778,800 |
| 2024/12/16 | 326 | 329 | 323 | 326 | 527,500 |
| 2024/12/13 | 330 | 332 | 327 | 327 | 730,100 |
| 2024/12/12 | 335 | 339 | 331 | 334 | 926,600 |
| 2024/12/11 | 335 | 338 | 331 | 336 | 736,500 |
| 2024/12/10 | 340 | 340 | 333 | 334 | 984,500 |
| 2024/12/09 | 339 | 344 | 334 | 336 | 867,300 |
| 2024/12/06 | 335 | 340 | 330 | 340 | 935,200 |
| 2024/12/05 | 340 | 346 | 337 | 337 | 1,023,200 |
| 2024/12/04 | 344 | 351 | 336 | 342 | 1,482,100 |
| 2024/12/03 | 335 | 345 | 333 | 342 | 1,400,800 |
| 2024/12/02 | 328 | 332 | 326 | 328 | 607,900 |
| 2024/11/29 | 332 | 336 | 328 | 330 | 1,087,500 |
| 2024/11/28 | 332 | 339 | 331 | 338 | 936,800 |
| 2024/11/27 | 342 | 342 | 331 | 335 | 1,297,100 |
| 2024/11/26 | 348 | 353 | 337 | 341 | 1,527,900 |
| 2024/11/25 | 350 | 355 | 343 | 347 | 2,929,800 |
| 2024/11/22 | 325 | 345 | 323 | 342 | 2,557,000 |
| 2024/11/21 | 319 | 324 | 315 | 323 | 1,140,100 |
| 2024/11/20 | 316 | 319 | 315 | 319 | 688,800 |
| 2024/11/19 | 319 | 323 | 318 | 320 | 528,700 |
| 2024/11/18 | 315 | 323 | 314 | 321 | 692,700 |
| 2024/11/15 | 324 | 325 | 320 | 321 | 1,397,000 |
| 2024/11/14 | 331 | 334 | 325 | 326 | 1,699,000 |
| 2024/11/13 | 339 | 345 | 332 | 337 | 1,730,900 |
| 2024/11/12 | 336 | 345 | 333 | 338 | 1,928,100 |
| 2024/11/11 | 348 | 353 | 333 | 335 | 2,384,100 |
| 2024/11/08 | 343 | 345 | 333 | 342 | 2,490,400 |
| 2024/11/07 | 312 | 345 | 309 | 338 | 5,997,300 |
| 2024/11/06 | 311 | 318 | 305 | 307 | 3,115,900 |
| 2024/11/05 | 291 | 318 | 290 | 309 | 3,726,800 |
| 2024/11/01 | 291 | 294 | 290 | 292 | 553,300 |
| 2024/10/31 | 291 | 297 | 290 | 296 | 986,900 |
| 2024/10/30 | 292 | 294 | 290 | 293 | 429,300 |
| 2024/10/29 | 289 | 292 | 288 | 292 | 733,500 |
| 2024/10/28 | 283 | 288 | 282 | 287 | 950,900 |
| 2024/10/25 | 285 | 287 | 281 | 282 | 946,100 |
| 2024/10/24 | 285 | 289 | 284 | 288 | 796,000 |
| 2024/10/23 | 288 | 293 | 288 | 289 | 888,300 |
| 2024/10/22 | 291 | 292 | 284 | 285 | 1,119,000 |
| 2024/10/21 | 293 | 295 | 291 | 292 | 473,500 |
| 2024/10/18 | 292 | 293 | 288 | 293 | 664,600 |
| 2024/10/17 | 291 | 298 | 291 | 291 | 823,200 |
| 2024/10/16 | 290 | 294 | 288 | 289 | 1,327,700 |
| 2024/10/15 | 294 | 296 | 291 | 294 | 1,077,300 |
| 2024/10/11 | 300 | 300 | 294 | 294 | 711,100 |
| 2024/10/10 | 299 | 299 | 295 | 298 | 480,300 |
| 2024/10/09 | 303 | 304 | 297 | 299 | 700,800 |
| 2024/10/08 | 302 | 308 | 301 | 302 | 923,400 |
| 2024/10/07 | 310 | 311 | 302 | 305 | 1,118,300 |
| 2024/10/04 | 305 | 309 | 303 | 307 | 1,035,000 |
| 2024/10/03 | 303 | 307 | 300 | 304 | 1,276,700 |
| 2024/10/02 | 294 | 303 | 294 | 297 | 738,700 |
| 2024/10/01 | 297 | 301 | 295 | 299 | 881,700 |
| 2024/09/30 | 297 | 303 | 295 | 296 | 1,396,800 |
| 2024/09/27 | 302 | 309 | 302 | 307 | 1,531,000 |
| 2024/09/26 | 301 | 304 | 297 | 297 | 922,700 |
| 2024/09/25 | 291 | 306 | 289 | 301 | 2,067,900 |
| 2024/09/24 | 291 | 292 | 286 | 287 | 1,130,700 |
| 2024/09/20 | 292 | 293 | 287 | 289 | 1,674,800 |
| 2024/09/19 | 287 | 293 | 286 | 291 | 1,238,400 |
| 2024/09/18 | 290 | 290 | 281 | 284 | 763,400 |
| 2024/09/17 | 285 | 291 | 281 | 286 | 1,038,600 |
| 2024/09/13 | 283 | 283 | 279 | 282 | 698,700 |
| 2024/09/12 | 285 | 285 | 278 | 281 | 825,400 |
| 2024/09/11 | 284 | 284 | 274 | 278 | 1,347,500 |
| 2024/09/10 | 287 | 289 | 283 | 283 | 782,300 |
| 2024/09/09 | 277 | 287 | 276 | 284 | 2,610,700 |
| 2024/09/06 | 295 | 295 | 284 | 285 | 1,297,900 |
| 2024/09/05 | 287 | 296 | 287 | 292 | 1,209,400 |
| 2024/09/04 | 293 | 298 | 289 | 290 | 2,381,700 |
| 2024/09/03 | 310 | 313 | 305 | 305 | 1,111,900 |
| 2024/09/02 | 321 | 322 | 310 | 313 | 1,356,700 |
| 2024/08/30 | 305 | 316 | 305 | 316 | 2,493,800 |
| 2024/08/29 | 300 | 310 | 299 | 304 | 960,800 |
| 2024/08/28 | 306 | 312 | 301 | 307 | 1,920,100 |
| 2024/08/27 | 294 | 300 | 293 | 300 | 732,500 |
| 2024/08/26 | 295 | 297 | 292 | 296 | 921,400 |
| 2024/08/23 | 295 | 298 | 291 | 295 | 1,468,200 |
| 2024/08/22 | 298 | 299 | 293 | 295 | 1,017,000 |
| 2024/08/21 | 300 | 304 | 294 | 298 | 1,272,800 |
| 2024/08/20 | 292 | 303 | 292 | 301 | 1,675,700 |
| 2024/08/19 | 294 | 294 | 287 | 289 | 1,489,700 |