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
2019/12/30 282 286 279 283 1,097,400
2019/12/27 279 282 279 282 798,200
2019/12/26 277 280 277 277 1,300,700
2019/12/25 280 281 277 278 1,254,200
2019/12/24 283 284 280 282 1,110,100
2019/12/23 289 289 284 284 992,300
2019/12/20 286 287 284 287 1,198,100
2019/12/19 283 289 283 287 1,195,000
2019/12/18 287 288 281 283 1,618,900
2019/12/17 292 292 286 286 1,442,700
2019/12/16 292 292 287 292 1,587,200
2019/12/13 291 291 289 290 1,677,500
2019/12/12 289 290 287 287 1,355,100
2019/12/11 290 290 285 286 2,024,700
2019/12/10 287 288 284 287 1,290,000
2019/12/09 285 290 283 288 1,948,500
2019/12/06 283 286 281 283 1,976,800
2019/12/05 278 283 277 281 1,852,200
2019/12/04 276 277 273 277 1,156,100
2019/12/03 276 280 275 275 1,455,800
2019/12/02 276 278 274 277 1,035,600
2019/11/29 271 277 269 275 1,692,100
2019/11/28 270 271 266 268 2,291,900
2019/11/27 274 275 269 269 2,314,100
2019/11/26 275 276 273 274 1,136,100
2019/11/25 276 276 273 273 1,047,200
2019/11/22 274 274 272 273 973,800
2019/11/21 278 278 271 271 2,294,800
2019/11/20 279 279 275 275 2,454,900
2019/11/19 281 282 280 280 568,100
2019/11/18 285 285 279 280 1,828,400
2019/11/15 281 286 281 285 2,059,200
2019/11/14 281 287 279 286 1,690,800
2019/11/13 286 286 281 281 1,261,100
2019/11/12 289 291 285 285 1,933,500
2019/11/11 289 295 288 289 1,320,700
2019/11/08 287 295 286 290 2,575,900
2019/11/07 293 294 284 285 3,680,100
2019/11/06 304 308 297 299 5,396,600
2019/11/05 297 299 291 292 2,914,000
2019/11/01 279 300 277 290 5,241,300
2019/10/31 283 283 278 281 1,468,800
2019/10/30 275 284 273 282 2,180,500
2019/10/29 287 288 278 278 2,948,600
2019/10/28 290 291 287 289 959,200
2019/10/25 294 294 288 290 1,231,800
2019/10/24 293 296 291 293 1,104,400
2019/10/23 292 295 289 292 1,353,200
2019/10/21 290 292 287 292 812,900
2019/10/18 289 293 288 290 1,629,100
2019/10/17 284 289 281 289 1,216,800
2019/10/16 282 290 281 285 2,626,500
2019/10/15 280 283 277 282 1,237,300
2019/10/11 273 278 272 277 925,000
2019/10/10 276 277 272 272 1,031,500
2019/10/09 272 276 270 276 870,500
2019/10/08 271 276 271 272 939,300
2019/10/07 274 275 270 272 1,197,200
2019/10/04 273 276 270 271 2,330,400
2019/10/03 278 278 275 277 922,600
2019/10/02 280 282 278 278 1,575,300
2019/10/01 282 285 280 281 910,900
2019/09/30 283 287 282 282 1,367,800
2019/09/27 286 286 282 283 1,191,300
2019/09/26 285 290 284 287 1,050,800
2019/09/25 285 286 282 284 1,660,000
2019/09/24 298 298 286 289 2,336,700
2019/09/20 287 293 282 292 2,808,100
2019/09/19 290 295 266 286 8,349,400
2019/09/18 319 319 305 311 3,269,400
2019/09/17 325 326 315 322 4,754,100
2019/09/13 304 311 297 311 2,054,100
2019/09/12 323 332 304 306 3,690,000
2019/09/11 302 317 302 316 3,653,700
2019/09/10 293 301 291 297 2,438,700
2019/09/09 289 291 284 291 1,011,900
2019/09/06 296 296 287 288 1,529,800
2019/09/05 290 299 290 292 1,619,200
2019/09/04 289 290 285 288 983,100
2019/09/03 291 298 288 291 1,088,900
2019/09/02 294 296 288 293 955,500
2019/08/30 296 298 294 296 959,800
2019/08/29 295 296 291 294 865,000
2019/08/28 292 295 288 293 924,600
2019/08/27 287 294 287 289 813,100
2019/08/26 280 290 276 288 1,321,000
2019/08/23 291 293 287 290 707,100
2019/08/22 293 294 287 290 1,137,400
2019/08/21 287 289 280 286 1,078,000
2019/08/20 280 290 277 287 1,584,200
2019/08/19 273 277 271 275 980,500
2019/08/16 275 279 271 272 1,533,300
2019/08/15 276 278 271 275 2,628,400
2019/08/14 286 288 282 282 1,131,200
2019/08/13 292 292 281 284 1,665,200
2019/08/09 295 300 288 292 1,828,900
2019/08/08 297 297 287 291 1,592,300
2019/08/07 300 300 291 297 1,475,000
2019/08/06 280 302 273 301 3,116,100
2019/08/05 298 300 287 287 4,008,800
2019/08/02 300 315 297 297 6,216,300
2019/08/01 296 321 286 305 19,887,600
2019/07/31 323 338 286 294 34,258,500
2019/07/30 353 366 351 351 3,033,400
2019/07/29 351 358 350 351 1,618,300
2019/07/26 349 353 341 350 1,522,800
2019/07/25 344 362 341 350 2,751,900
2019/07/24 352 353 340 347 2,652,200
2019/07/23 347 374 340 357 8,601,900
2019/07/22 329 339 324 339 4,684,400
2019/07/19 311 333 311 322 6,763,500
2019/07/18 303 309 302 308 1,342,700
2019/07/17 310 312 303 304 1,541,500
2019/07/16 306 310 301 306 2,027,200
2019/07/12 307 312 303 306 1,555,600
2019/07/11 313 313 303 305 1,991,200
2019/07/10 317 324 310 313 3,087,200
2019/07/09 307 316 306 314 3,549,200
2019/07/08 304 311 302 306 4,039,800
2019/07/05 288 299 286 296 2,172,400
2019/07/04 287 289 284 286 1,622,000
2019/07/03 289 289 283 287 1,439,300
2019/07/02 283 288 281 285 2,842,400
2019/07/01 270 290 270 283 7,136,300
2019/06/28 298 298 287 289 6,192,400
2019/06/27 319 320 296 302 6,649,700
2019/06/26 303 319 303 319 2,473,400
2019/06/25 305 310 301 302 2,491,300
2019/06/24 310 312 305 308 1,643,200
2019/06/21 320 321 309 311 3,031,200
2019/06/20 321 321 307 312 2,978,800
2019/06/19 326 331 317 318 3,094,400
2019/06/18 325 326 310 316 2,380,800
2019/06/17 328 337 321 322 2,471,600
2019/06/14 330 341 327 329 4,764,100
2019/06/13 328 329 318 319 3,126,500
2019/06/12 336 338 325 333 3,465,800
2019/06/11 329 353 325 338 9,086,400
2019/06/10 330 333 316 324 4,304,800
2019/06/07 305 330 305 321 9,074,600
2019/06/06 311 317 295 296 3,591,900
2019/06/05 307 315 305 311 4,155,700
2019/06/04 287 299 286 298 3,770,900
2019/06/03 285 288 279 280 2,732,200
2019/05/31 311 311 290 290 6,205,200
2019/05/30 306 318 305 315 6,894,600
2019/05/29 291 310 291 309 6,405,000
2019/05/28 292 302 290 295 4,981,000
2019/05/27 274 291 271 284 3,548,500
2019/05/24 271 272 265 269 3,145,000
2019/05/23 286 289 276 276 2,827,400
2019/05/22 291 295 287 289 2,092,700
2019/05/21 288 290 284 287 1,676,300
2019/05/20 288 289 281 286 1,964,200
2019/05/17 298 301 282 286 3,235,500
2019/05/16 291 298 286 294 3,505,000
2019/05/15 285 308 284 292 6,960,500
2019/05/14 267 281 266 276 6,246,500
2019/05/13 264 291 264 275 7,526,700
2019/05/10 271 278 253 270 12,857,700
2019/05/09 295 308 276 276 18,969,800
2019/05/08 305 306 292 299 9,785,400
2019/05/07 364 366 313 316 19,175,300
2019/04/26 349 353 333 352 3,601,900
2019/04/25 352 359 351 351 2,373,000
2019/04/24 352 355 347 349 1,711,800
2019/04/23 355 355 350 352 2,004,100
2019/04/22 367 370 347 350 3,059,800
2019/04/19 356 368 347 360 6,956,600
2019/04/18 360 360 340 341 7,302,200
2019/04/17 377 379 352 366 13,844,300
2019/04/16 329 388 326 380 25,684,400
2019/04/15 320 337 320 329 6,323,100
2019/04/12 300 321 298 317 8,642,400
2019/04/11 293 298 291 298 1,885,300
2019/04/10 290 295 286 293 1,681,600
2019/04/09 290 296 289 293 1,909,700
2019/04/08 287 293 285 287 1,960,600
2019/04/05 282 288 277 286 2,481,600
2019/04/04 291 294 281 282 3,700,000
2019/04/03 279 302 277 295 6,943,400
2019/04/02 277 283 275 279 2,066,200
2019/04/01 271 279 270 277 3,446,300
2019/03/29 277 277 263 264 3,663,600
2019/03/28 282 283 272 273 3,529,200
2019/03/27 285 292 284 286 1,930,700
2019/03/26 285 289 279 288 1,569,100
2019/03/25 282 285 276 280 1,872,800
2019/03/22 294 297 285 289 2,783,800
2019/03/20 295 297 284 286 3,451,400
2019/03/19 294 299 291 297 2,171,900
2019/03/18 291 298 289 296 1,884,500
2019/03/15 280 290 280 290 4,332,500
2019/03/14 278 283 276 280 1,904,600
2019/03/13 282 290 274 275 3,628,600
2019/03/12 289 291 279 280 3,063,400
2019/03/11 286 287 267 282 6,763,800
2019/03/08 296 297 289 290 3,639,700
2019/03/07 305 306 297 301 2,778,800
2019/03/06 312 313 308 308 2,121,800
2019/03/05 316 317 311 315 1,248,300
2019/03/04 315 317 310 315 1,765,200
2019/03/01 315 323 309 312 2,344,600
2019/02/28 323 325 308 309 3,346,100
2019/02/27 314 331 313 321 6,167,000
2019/02/26 312 313 305 307 1,435,500
2019/02/25 304 310 302 310 1,654,600
2019/02/22 302 306 302 304 2,138,300
2019/02/21 308 309 300 308 2,606,700
2019/02/20 300 315 298 309 3,736,400
2019/02/19 299 300 294 298 2,520,700
2019/02/18 301 302 294 301 3,223,900
2019/02/15 297 298 290 298 3,051,800
2019/02/14 311 312 292 297 7,642,300
2019/02/13 326 343 314 323 6,867,600
2019/02/12 325 330 316 328 2,333,500
2019/02/08 330 333 323 325 3,392,000
2019/02/07 343 344 330 336 3,207,100
2019/02/06 380 393 341 342 10,146,300
2019/02/05 346 360 341 359 4,794,100
2019/02/04 330 345 329 345 4,722,600
2019/02/01 328 335 322 324 2,173,100
2019/01/31 332 343 327 330 2,692,900
2019/01/30 335 335 327 327 2,195,100
2019/01/29 332 336 324 334 2,559,900
2019/01/28 333 337 327 331 2,339,000
2019/01/25 331 334 329 332 2,662,600
2019/01/24 334 338 331 337 2,058,200
2019/01/23 338 338 327 336 4,456,200
2019/01/22 357 362 332 338 9,672,600
2019/01/21 349 363 331 359 17,261,800
2019/01/18 295 358 295 344 27,309,400
2019/01/17 319 320 286 293 10,879,900
2019/01/16 322 325 311 313 2,867,400
2019/01/15 315 321 314 319 1,719,300
2019/01/11 315 321 310 317 2,593,100
2019/01/10 312 323 312 315 3,226,500
2019/01/09 317 317 306 308 2,780,000
2019/01/08 313 324 312 318 4,561,900
2019/01/07 313 320 305 305 3,152,800
2019/01/04 302 306 288 303 3,108,100

このページの先頭へ