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
2017/12/29 830 838 827 830 1,362,800
2017/12/28 828 847 827 835 1,704,800
2017/12/27 823 842 820 829 1,525,600
2017/12/26 819 823 803 816 1,501,300
2017/12/25 821 825 808 821 1,100,000
2017/12/22 822 842 814 826 2,888,400
2017/12/21 800 833 794 830 4,318,700
2017/12/20 760 799 757 799 3,744,400
2017/12/19 754 763 747 755 1,789,300
2017/12/18 739 754 735 747 1,842,000
2017/12/15 736 741 727 730 1,260,200
2017/12/14 740 743 730 736 1,561,700
2017/12/13 750 766 748 752 2,002,100
2017/12/12 738 750 732 748 1,970,900
2017/12/11 731 744 723 743 2,463,600
2017/12/08 738 740 701 720 5,772,600
2017/12/07 762 775 731 740 7,020,500
2017/12/06 782 795 768 792 2,860,600
2017/12/05 779 792 778 788 3,424,500
2017/12/04 758 784 751 775 4,056,000
2017/12/01 748 773 745 763 4,026,900
2017/11/30 715 737 713 736 2,485,400
2017/11/29 692 714 692 706 2,201,100
2017/11/28 681 691 675 687 2,490,200
2017/11/27 680 684 672 679 2,985,900
2017/11/24 700 701 688 693 1,523,500
2017/11/22 715 719 709 709 1,483,000
2017/11/21 705 715 703 707 1,419,700
2017/11/20 692 702 689 693 1,188,000
2017/11/17 705 713 694 695 2,108,600
2017/11/16 709 718 683 690 3,508,500
2017/11/15 728 730 708 715 2,855,200
2017/11/14 730 745 723 735 2,406,600
2017/11/13 752 760 726 726 4,104,700
2017/11/10 777 794 758 792 4,952,200
2017/11/09 765 778 746 759 3,802,400
2017/11/08 744 772 740 765 6,546,200
2017/11/07 680 753 679 745 11,181,800
2017/11/06 664 676 661 676 2,028,900
2017/11/02 658 665 655 659 2,066,900
2017/11/01 669 670 652 654 2,202,300
2017/10/31 642 669 638 669 3,332,200
2017/10/30 650 656 641 644 1,809,600
2017/10/27 637 648 635 647 1,832,600
2017/10/26 630 637 630 634 1,186,100
2017/10/25 644 644 625 626 2,172,900
2017/10/24 642 646 639 644 979,600
2017/10/23 645 648 639 644 1,261,400
2017/10/20 636 639 633 637 863,200
2017/10/19 638 641 633 634 1,145,400
2017/10/18 639 640 632 636 1,061,300
2017/10/17 642 647 633 637 1,421,900
2017/10/16 634 644 633 637 1,239,400
2017/10/13 637 638 628 633 2,197,000
2017/10/12 636 638 628 628 1,163,100
2017/10/11 636 639 631 637 952,400
2017/10/10 645 645 633 636 1,331,800
2017/10/06 655 658 648 650 1,113,900
2017/10/05 653 659 649 651 873,500
2017/10/04 655 669 651 653 2,316,300
2017/10/03 650 653 644 651 1,849,900
2017/10/02 656 671 647 648 2,154,900
2017/09/29 650 666 646 658 2,145,000
2017/09/28 654 666 647 648 2,531,000
2017/09/27 629 649 629 647 1,691,000
2017/09/26 629 637 625 630 1,057,000
2017/09/25 633 633 626 626 1,114,000
2017/09/22 644 647 623 623 1,931,000
2017/09/21 632 644 630 635 2,938,000
2017/09/20 616 624 616 622 1,936,000
2017/09/19 607 614 606 612 1,563,000
2017/09/15 597 607 597 601 1,807,000
2017/09/14 599 613 598 602 2,033,000
2017/09/13 594 598 592 595 1,274,000
2017/09/12 588 594 583 594 1,526,000
2017/09/11 569 582 568 580 1,388,000
2017/09/08 574 582 568 569 2,608,000
2017/09/07 575 585 574 584 1,484,000
2017/09/06 571 576 570 574 1,704,000
2017/09/05 575 580 571 572 1,201,000
2017/09/04 575 577 570 575 1,348,000
2017/09/01 573 578 570 575 1,652,000
2017/08/31 572 574 567 572 1,709,000
2017/08/30 570 574 567 573 1,775,000
2017/08/29 566 568 562 566 2,610,000
2017/08/28 573 573 567 569 1,122,000
2017/08/25 571 573 568 571 1,745,000
2017/08/24 565 571 563 570 1,885,000
2017/08/23 564 570 562 565 2,221,000
2017/08/22 557 566 556 562 2,084,000
2017/08/21 562 568 555 563 5,016,000
2017/08/18 559 568 552 560 7,209,000
2017/08/17 560 575 560 561 5,996,000
2017/08/16 551 568 548 559 6,153,000
2017/08/15 559 574 542 547 10,191,000
2017/08/14 578 579 537 541 8,988,000
2017/08/10 614 615 580 584 10,854,000
2017/08/09 657 670 641 654 5,910,000
2017/08/08 663 667 648 652 3,104,000
2017/08/07 665 670 662 668 1,786,000
2017/08/04 660 672 659 667 1,625,000
2017/08/03 661 666 659 664 1,228,000
2017/08/02 665 667 661 661 999,000
2017/08/01 665 676 662 664 2,493,000
2017/07/31 668 675 663 663 2,218,000
2017/07/28 660 671 658 670 2,007,000
2017/07/27 662 662 655 656 1,334,000
2017/07/26 651 663 651 663 1,824,000
2017/07/25 648 651 646 649 887,000
2017/07/24 649 651 645 651 1,399,000
2017/07/21 655 655 648 648 915,000
2017/07/20 650 654 646 654 1,550,000
2017/07/19 646 654 645 650 1,673,000
2017/07/18 652 662 644 649 2,030,000
2017/07/14 656 658 653 655 1,435,000
2017/07/13 656 656 648 649 1,020,000
2017/07/12 648 662 644 653 5,280,000
2017/07/11 652 655 646 647 2,505,000
2017/07/10 654 659 652 652 1,090,000
2017/07/07 655 663 652 654 2,001,000
2017/07/06 660 660 654 659 1,479,000
2017/07/05 652 659 652 655 1,330,000
2017/07/04 661 661 651 653 1,790,000
2017/07/03 664 664 651 652 1,844,000
2017/06/30 660 664 655 661 1,294,000
2017/06/29 676 678 661 665 2,413,000
2017/06/28 648 668 647 666 3,383,000
2017/06/27 636 649 634 648 2,634,000
2017/06/26 636 637 628 631 1,855,000
2017/06/23 627 634 625 634 2,839,000
2017/06/22 645 645 623 627 5,826,000
2017/06/21 654 656 650 655 1,765,000
2017/06/20 658 661 653 654 1,604,000
2017/06/19 652 657 652 654 1,157,000
2017/06/16 650 659 649 652 1,877,000
2017/06/15 650 652 634 644 2,649,000
2017/06/14 646 656 646 651 2,000,000
2017/06/13 640 649 640 644 1,696,000
2017/06/12 634 643 634 640 2,156,000
2017/06/09 630 632 624 627 2,321,000
2017/06/08 624 632 624 626 2,472,000
2017/06/07 631 632 624 629 1,393,000
2017/06/06 643 644 630 631 2,076,000
2017/06/05 639 648 628 644 4,327,000
2017/06/02 631 638 628 636 2,757,000
2017/06/01 630 643 623 626 3,712,000
2017/05/31 628 629 622 623 2,199,000
2017/05/30 633 633 622 627 2,119,000
2017/05/29 637 638 629 633 1,927,000
2017/05/26 642 645 639 640 1,795,000
2017/05/25 650 651 643 644 2,088,000
2017/05/24 651 658 644 650 3,796,000
2017/05/23 659 660 647 648 3,332,000
2017/05/22 674 675 664 667 1,523,000
2017/05/19 668 674 662 666 2,558,000
2017/05/18 665 669 659 664 2,674,000
2017/05/17 690 691 675 675 3,048,000
2017/05/16 699 700 691 695 2,358,000
2017/05/15 694 714 687 687 6,081,000
2017/05/12 750 755 686 692 7,287,000
2017/05/11 739 754 739 751 3,210,000
2017/05/10 734 740 733 736 1,375,000
2017/05/09 741 745 733 734 1,559,000
2017/05/08 743 746 738 741 1,872,000
2017/05/02 739 751 724 728 3,351,000
2017/05/01 735 744 731 744 916,000
2017/04/28 746 751 739 741 937,000
2017/04/27 738 747 738 744 1,033,000
2017/04/26 748 759 743 745 1,371,000
2017/04/25 736 759 735 742 3,387,000
2017/04/24 729 738 727 732 1,666,000
2017/04/21 725 729 719 723 1,917,000
2017/04/20 717 722 710 717 2,414,000
2017/04/19 722 727 718 720 1,496,000
2017/04/18 723 729 721 722 898,000
2017/04/17 713 720 712 719 986,000
2017/04/14 736 736 717 718 1,424,000
2017/04/13 715 735 713 726 2,156,000
2017/04/12 725 733 717 725 1,825,000
2017/04/11 725 736 722 728 1,433,000
2017/04/10 721 739 718 728 2,596,000
2017/04/07 718 725 713 720 1,954,000
2017/04/06 727 728 711 714 1,938,000
2017/04/05 725 732 723 729 1,731,000
2017/04/04 732 732 717 720 1,657,000
2017/04/03 726 746 722 734 2,319,000
2017/03/31 724 731 718 718 1,587,000
2017/03/30 731 731 715 719 1,723,000
2017/03/29 732 740 726 731 1,445,000
2017/03/28 732 740 730 732 1,188,000
2017/03/27 741 744 731 733 1,737,000
2017/03/24 744 746 738 742 1,100,000
2017/03/23 744 749 741 743 1,196,000
2017/03/22 752 761 747 749 1,478,000
2017/03/21 770 775 757 764 1,526,000
2017/03/17 768 768 758 766 1,697,000
2017/03/16 752 784 752 773 3,400,000
2017/03/15 746 759 740 754 1,564,000
2017/03/14 751 752 747 750 667,000
2017/03/13 749 750 734 748 1,629,000
2017/03/10 757 758 742 749 2,184,000
2017/03/09 740 750 737 750 1,384,000
2017/03/08 752 754 742 744 1,551,000
2017/03/07 739 753 739 749 1,599,000
2017/03/06 733 747 729 745 1,603,000
2017/03/03 737 741 726 731 2,873,000
2017/03/02 750 759 737 742 3,622,000
2017/03/01 734 748 732 746 3,862,000
2017/02/28 718 726 717 720 1,636,000
2017/02/27 720 721 713 717 1,708,000
2017/02/24 726 728 719 722 1,857,000
2017/02/23 735 735 728 732 1,611,000
2017/02/22 740 740 730 734 1,312,000
2017/02/21 726 740 724 736 2,033,000
2017/02/20 711 725 711 720 2,125,000
2017/02/17 719 729 715 721 2,410,000
2017/02/16 737 740 722 726 1,703,000
2017/02/15 744 746 735 736 1,272,000
2017/02/14 739 748 735 736 1,950,000
2017/02/13 730 741 725 731 1,876,000
2017/02/10 725 738 713 727 3,927,000
2017/02/09 723 756 710 718 5,486,000
2017/02/08 737 739 727 734 1,755,000
2017/02/07 748 748 737 738 1,274,000
2017/02/06 755 757 742 748 1,148,000
2017/02/03 747 753 741 745 2,009,000
2017/02/02 767 769 741 744 2,182,000
2017/02/01 757 772 747 764 3,198,000
2017/01/31 817 820 757 761 5,119,000
2017/01/30 835 835 823 827 1,028,000
2017/01/27 844 848 835 837 1,277,000
2017/01/26 848 851 832 836 2,988,000
2017/01/25 849 858 841 845 1,397,000
2017/01/24 826 842 826 839 1,354,000
2017/01/23 838 838 826 831 1,487,000
2017/01/20 839 843 830 838 1,053,000
2017/01/19 822 837 816 835 2,453,000
2017/01/18 816 821 806 818 1,660,000
2017/01/17 827 828 817 824 1,343,000
2017/01/16 826 836 823 832 1,927,000
2017/01/13 822 828 822 826 1,517,000
2017/01/12 830 832 819 822 1,359,000
2017/01/11 824 829 823 826 1,226,000
2017/01/10 823 834 816 824 2,956,000
2017/01/06 823 828 822 826 1,749,000
2017/01/05 822 828 819 822 1,396,000
2017/01/04 812 822 812 820 1,970,000

このページの先頭へ