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
2018/12/28 306 317 303 310 3,541,400
2018/12/27 286 312 285 305 5,917,500
2018/12/26 280 289 272 277 3,785,400
2018/12/25 251 277 250 273 6,691,300
2018/12/21 275 279 258 268 8,261,600
2018/12/20 295 298 279 282 4,266,400
2018/12/19 299 308 294 298 3,316,100
2018/12/18 315 316 296 302 6,019,100
2018/12/17 327 330 312 312 3,920,700
2018/12/14 336 342 327 331 5,110,500
2018/12/13 315 337 313 334 7,657,400
2018/12/12 315 318 312 313 3,369,300
2018/12/11 316 320 314 316 4,732,700
2018/12/10 316 325 315 318 3,764,500
2018/12/07 320 322 312 315 4,120,900
2018/12/06 317 330 317 321 6,401,100
2018/12/05 318 321 315 317 3,748,600
2018/12/04 318 334 318 319 5,729,900
2018/12/03 321 327 318 318 3,560,900
2018/11/30 319 322 318 322 2,425,200
2018/11/29 321 322 316 316 2,063,100
2018/11/28 322 325 317 318 3,383,700
2018/11/27 322 332 322 325 5,340,400
2018/11/26 312 321 307 318 5,666,600
2018/11/22 309 319 307 309 3,777,600
2018/11/21 317 318 306 309 6,015,300
2018/11/20 311 323 311 319 6,003,900
2018/11/19 319 330 312 313 7,333,700
2018/11/16 335 338 317 320 7,643,000
2018/11/15 323 343 323 339 10,191,700
2018/11/14 338 339 316 324 10,784,400
2018/11/13 335 343 320 341 16,647,400
2018/11/12 358 363 333 339 21,948,500
2018/11/09 424 442 354 356 52,782,400
2018/11/08 422 439 413 420 12,509,900
2018/11/07 417 425 404 416 13,147,600
2018/11/06 395 428 373 418 33,844,500
2018/11/05 390 410 382 389 33,341,200
2018/11/02 449 450 382 382 28,601,200
2018/11/01 462 462 462 462 4,096,100
2018/10/31 647 653 562 562 12,619,600
2018/10/30 700 723 695 712 3,462,300
2018/10/29 710 729 709 712 2,231,200
2018/10/26 720 726 700 710 4,082,600
2018/10/25 731 739 715 717 2,621,600
2018/10/24 764 768 752 761 2,140,100
2018/10/23 782 784 768 768 1,906,000
2018/10/22 799 799 783 789 2,281,600
2018/10/19 788 804 777 797 2,539,600
2018/10/18 821 827 806 810 1,782,200
2018/10/17 835 850 831 836 1,650,800
2018/10/16 822 840 821 831 2,206,800
2018/10/15 797 816 789 810 1,826,900
2018/10/12 802 813 791 812 2,739,300
2018/10/11 818 839 808 817 2,407,600
2018/10/10 869 874 850 855 1,248,200
2018/10/09 859 866 852 854 1,569,500
2018/10/05 901 903 860 867 3,966,400
2018/10/04 907 935 907 913 2,757,700
2018/10/03 921 935 901 905 2,219,400
2018/10/02 905 924 902 911 2,557,000
2018/10/01 905 915 888 898 4,685,100
2018/09/28 925 943 913 925 3,614,600
2018/09/27 897 916 891 905 2,241,300
2018/09/26 898 917 882 903 2,009,400
2018/09/25 872 898 866 893 2,301,700
2018/09/21 874 890 856 887 2,313,500
2018/09/20 845 866 845 859 1,885,500
2018/09/19 870 877 844 849 2,107,900
2018/09/18 817 852 814 849 1,490,300
2018/09/14 839 844 819 823 2,077,100
2018/09/13 815 847 815 836 2,284,500
2018/09/12 800 805 787 800 1,190,900
2018/09/11 806 809 791 794 1,436,900
2018/09/10 765 809 764 800 1,949,400
2018/09/07 773 787 767 773 1,372,700
2018/09/06 783 787 776 777 1,244,100
2018/09/05 786 799 780 792 1,321,100
2018/09/04 806 807 791 792 950,900
2018/09/03 816 828 802 806 1,138,900
2018/08/31 806 822 802 815 1,163,000
2018/08/30 810 824 806 816 1,869,000
2018/08/29 787 800 785 796 1,205,300
2018/08/28 809 822 791 795 2,148,200
2018/08/27 768 787 768 782 1,239,600
2018/08/24 788 788 757 771 4,425,100
2018/08/23 835 838 819 821 1,973,700
2018/08/22 834 849 829 842 1,895,000
2018/08/21 815 833 806 821 1,477,400
2018/08/20 811 824 799 812 1,158,700
2018/08/17 800 813 796 810 1,487,600
2018/08/16 763 794 760 786 1,748,200
2018/08/15 799 803 776 782 1,464,100
2018/08/14 782 790 767 786 2,570,200
2018/08/13 795 797 753 767 2,468,200
2018/08/10 780 825 779 803 3,157,900
2018/08/09 817 818 761 779 5,102,500
2018/08/08 859 904 821 846 6,225,900
2018/08/07 845 859 843 858 1,337,200
2018/08/06 839 845 834 840 1,022,600
2018/08/03 841 847 832 837 1,154,200
2018/08/02 820 839 818 835 2,571,700
2018/08/01 888 897 823 824 4,087,900
2018/07/31 881 897 878 892 1,567,500
2018/07/30 892 906 882 884 890,800
2018/07/27 901 913 894 899 1,117,000
2018/07/26 897 912 886 894 1,279,500
2018/07/25 865 889 864 889 1,748,700
2018/07/24 853 862 838 850 2,899,900
2018/07/23 857 868 850 853 1,645,900
2018/07/20 880 882 858 862 2,138,900
2018/07/19 900 907 884 886 1,201,500
2018/07/18 915 916 902 904 646,300
2018/07/17 893 908 883 900 1,146,000
2018/07/13 899 914 893 907 1,226,300
2018/07/12 917 918 889 891 1,532,200
2018/07/11 918 929 907 925 1,093,300
2018/07/10 901 937 900 928 1,741,300
2018/07/09 893 917 886 891 1,086,000
2018/07/06 893 894 869 884 2,546,700
2018/07/05 912 920 886 899 1,513,300
2018/07/04 916 942 916 922 1,476,100
2018/07/03 955 955 910 931 1,413,000
2018/07/02 976 1,002 948 949 1,839,500
2018/06/29 970 973 947 963 1,819,300
2018/06/28 947 978 933 974 1,447,800
2018/06/27 965 965 928 949 1,319,000
2018/06/26 935 964 916 954 1,665,100
2018/06/25 917 959 914 945 3,273,700
2018/06/22 882 912 880 908 1,626,200
2018/06/21 888 902 874 895 1,264,200
2018/06/20 879 890 859 888 1,826,100
2018/06/19 880 911 879 881 2,247,100
2018/06/18 912 914 885 892 1,153,700
2018/06/15 915 922 907 915 2,149,800
2018/06/14 897 906 892 894 1,018,300
2018/06/13 899 911 898 909 1,184,600
2018/06/12 915 916 892 899 2,472,700
2018/06/11 914 919 896 916 1,605,700
2018/06/08 932 940 915 920 2,091,500
2018/06/07 946 949 927 942 1,977,400
2018/06/06 939 951 922 948 2,111,200
2018/06/05 956 962 917 928 2,054,300
2018/06/04 963 969 937 952 1,585,600
2018/06/01 933 970 930 957 2,427,500
2018/05/31 953 956 931 946 1,874,700
2018/05/30 943 949 924 940 1,895,000
2018/05/29 961 975 950 953 2,014,700
2018/05/28 992 994 944 947 2,619,900
2018/05/25 1,030 1,030 988 988 1,789,400
2018/05/24 1,032 1,032 1,011 1,015 1,620,100
2018/05/23 1,068 1,069 1,035 1,038 1,718,500
2018/05/22 1,099 1,108 1,070 1,074 1,433,200
2018/05/21 1,085 1,104 1,077 1,091 1,927,800
2018/05/18 1,050 1,083 1,041 1,077 3,107,900
2018/05/17 1,021 1,032 1,015 1,031 1,393,900
2018/05/16 1,022 1,033 1,002 1,025 1,906,700
2018/05/15 1,048 1,054 1,018 1,024 2,429,900
2018/05/14 1,086 1,091 1,039 1,054 3,687,900
2018/05/11 1,062 1,136 1,056 1,120 3,270,700
2018/05/10 1,092 1,093 1,031 1,056 3,357,100
2018/05/09 1,106 1,110 1,076 1,089 1,681,400
2018/05/08 1,120 1,123 1,102 1,106 1,498,000
2018/05/07 1,134 1,150 1,120 1,129 977,200
2018/05/02 1,138 1,141 1,116 1,129 1,343,100
2018/05/01 1,113 1,141 1,111 1,138 1,974,600
2018/04/27 1,120 1,142 1,118 1,127 2,485,600
2018/04/26 1,125 1,128 1,108 1,116 1,701,800
2018/04/25 1,100 1,141 1,100 1,121 2,019,200
2018/04/24 1,110 1,116 1,095 1,114 1,339,400
2018/04/23 1,115 1,116 1,085 1,098 2,342,400
2018/04/20 1,121 1,130 1,100 1,102 2,376,100
2018/04/19 1,115 1,150 1,109 1,130 2,684,700
2018/04/18 1,100 1,139 1,096 1,123 5,270,700
2018/04/17 1,034 1,093 1,034 1,087 3,602,400
2018/04/16 1,034 1,054 1,027 1,032 1,777,800
2018/04/13 1,024 1,040 1,016 1,022 2,116,200
2018/04/12 1,000 1,028 996 1,021 1,711,200
2018/04/11 997 1,017 995 1,011 1,472,000
2018/04/10 993 993 966 984 1,650,000
2018/04/09 980 994 968 987 1,647,300
2018/04/06 969 996 968 982 2,377,800
2018/04/05 989 993 958 963 1,639,700
2018/04/04 999 999 978 980 954,500
2018/04/03 980 990 966 984 1,397,700
2018/04/02 1,007 1,021 1,002 1,002 939,900
2018/03/30 994 1,009 994 1,004 1,599,900
2018/03/29 986 1,000 970 978 1,799,000
2018/03/28 957 984 954 983 2,148,300
2018/03/27 985 989 964 986 2,529,100
2018/03/26 955 981 938 978 2,221,200
2018/03/23 996 997 965 970 2,974,200
2018/03/22 1,019 1,041 1,011 1,028 2,590,800
2018/03/20 990 1,002 984 992 1,662,500
2018/03/19 1,003 1,022 996 1,005 1,676,100
2018/03/16 1,018 1,027 1,000 1,003 1,958,200
2018/03/15 1,019 1,022 1,001 1,006 1,622,900
2018/03/14 1,030 1,035 1,013 1,023 1,848,600
2018/03/13 1,056 1,059 1,037 1,047 1,702,900
2018/03/12 1,053 1,073 1,046 1,055 2,563,000
2018/03/09 1,030 1,042 1,018 1,032 3,374,000
2018/03/08 1,044 1,052 1,033 1,039 1,867,200
2018/03/07 1,022 1,034 1,011 1,030 2,124,800
2018/03/06 1,009 1,044 1,001 1,032 3,333,400
2018/03/05 991 994 974 980 2,672,400
2018/03/02 1,013 1,017 994 1,003 3,257,400
2018/03/01 1,049 1,049 1,026 1,039 3,015,900
2018/02/28 1,081 1,081 1,057 1,058 2,544,600
2018/02/27 1,045 1,109 1,044 1,096 5,128,300
2018/02/26 1,070 1,077 1,023 1,028 2,718,700
2018/02/23 1,069 1,073 1,054 1,060 1,767,600
2018/02/22 1,048 1,071 1,046 1,062 1,948,900
2018/02/21 1,072 1,078 1,040 1,065 2,640,300
2018/02/20 1,055 1,090 1,051 1,076 3,593,200
2018/02/19 1,054 1,058 1,035 1,050 2,516,500
2018/02/16 1,024 1,044 1,020 1,038 1,860,200
2018/02/15 1,028 1,047 1,015 1,024 2,915,500
2018/02/14 1,032 1,053 999 1,013 3,080,300
2018/02/13 1,040 1,097 1,033 1,053 5,793,900
2018/02/09 922 1,036 922 995 7,848,600
2018/02/08 957 990 956 978 3,254,200
2018/02/07 976 990 941 954 3,606,700
2018/02/06 958 969 928 959 5,276,100
2018/02/05 1,025 1,052 1,014 1,023 4,399,600
2018/02/02 1,061 1,083 1,049 1,070 2,182,400
2018/02/01 1,060 1,074 1,041 1,070 2,838,800
2018/01/31 1,033 1,069 1,007 1,036 4,182,800
2018/01/30 1,055 1,062 1,016 1,033 4,169,100
2018/01/29 1,051 1,110 1,047 1,063 9,295,000
2018/01/26 988 1,085 988 1,081 13,291,000
2018/01/25 947 955 932 946 3,771,300
2018/01/24 895 939 893 938 2,940,500
2018/01/23 889 909 880 908 2,199,100
2018/01/22 876 881 863 874 1,436,500
2018/01/19 890 895 867 875 2,657,000
2018/01/18 911 913 887 891 1,611,900
2018/01/17 900 905 876 898 2,336,100
2018/01/16 918 919 904 905 1,233,100
2018/01/15 918 928 907 912 2,275,200
2018/01/12 881 918 880 912 4,961,100
2018/01/11 845 888 845 876 3,697,700
2018/01/10 868 876 842 845 3,697,800
2018/01/09 870 894 869 881 1,676,100
2018/01/05 874 881 860 868 2,439,900
2018/01/04 849 885 848 878 4,280,000

このページの先頭へ