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
2020/12/30 281 293 280 283 2,514,700
2020/12/29 286 286 279 283 1,906,000
2020/12/28 274 289 271 282 3,151,200
2020/12/25 269 273 267 271 1,128,500
2020/12/24 269 278 268 270 1,780,500
2020/12/23 272 277 267 268 1,492,500
2020/12/22 278 282 268 269 2,147,500
2020/12/21 285 294 278 285 2,604,200
2020/12/18 273 285 261 277 3,848,200
2020/12/17 290 290 272 278 3,146,500
2020/12/16 300 308 284 290 4,534,500
2020/12/15 288 305 283 298 7,225,500
2020/12/14 255 282 251 282 5,209,200
2020/12/11 259 260 250 252 1,797,000
2020/12/10 260 261 255 257 2,068,900
2020/12/09 268 270 259 263 2,589,900
2020/12/08 267 274 252 261 4,004,600
2020/12/07 243 269 243 255 4,291,000
2020/12/04 240 241 238 240 615,500
2020/12/03 238 240 236 239 508,300
2020/12/02 237 239 236 238 422,400
2020/12/01 232 238 231 236 644,200
2020/11/30 242 243 231 233 1,138,900
2020/11/27 240 244 239 241 771,800
2020/11/26 245 246 242 244 638,700
2020/11/25 250 255 249 249 1,406,500
2020/11/24 248 250 245 247 1,011,700
2020/11/20 239 245 238 243 578,300
2020/11/19 242 244 238 241 862,800
2020/11/18 249 249 245 247 373,500
2020/11/17 248 249 244 249 1,081,500
2020/11/16 247 248 244 245 669,200
2020/11/13 240 243 237 243 626,300
2020/11/12 248 250 241 243 880,000
2020/11/11 245 251 243 246 954,300
2020/11/10 238 246 237 240 1,625,800
2020/11/09 227 232 225 232 855,600
2020/11/06 229 230 224 229 1,283,900
2020/11/05 231 234 227 230 948,500
2020/11/04 237 237 230 235 784,200
2020/11/02 225 230 225 229 570,100
2020/10/30 225 230 224 225 636,300
2020/10/29 218 226 217 224 1,089,900
2020/10/28 231 231 221 224 1,328,000
2020/10/27 239 239 230 234 1,295,100
2020/10/26 244 244 239 243 570,900
2020/10/23 239 244 234 244 787,200
2020/10/22 244 245 238 239 766,300
2020/10/21 246 248 243 244 918,300
2020/10/20 245 245 241 243 620,400
2020/10/19 245 248 243 246 999,900
2020/10/16 245 245 241 242 931,100
2020/10/15 248 248 243 244 1,213,100
2020/10/14 249 249 245 248 722,500
2020/10/13 250 253 248 250 746,200
2020/10/12 250 250 248 250 396,000
2020/10/09 252 255 249 251 721,700
2020/10/08 252 256 250 254 1,170,000
2020/10/07 252 252 248 250 727,800
2020/10/06 254 256 249 253 813,500
2020/10/05 249 255 248 250 1,019,400
2020/10/02 253 254 241 243 1,710,100
2020/09/30 256 257 253 253 552,300
2020/09/29 257 258 254 256 535,200
2020/09/28 257 258 254 255 557,200
2020/09/25 261 261 256 257 619,100
2020/09/24 261 261 257 260 930,600
2020/09/23 267 267 262 263 1,042,800
2020/09/18 268 270 266 267 967,400
2020/09/17 270 272 268 269 520,300
2020/09/16 268 270 267 268 607,700
2020/09/15 268 269 266 268 461,200
2020/09/14 266 270 266 269 667,700
2020/09/11 266 268 265 267 581,000
2020/09/10 270 270 266 267 582,800
2020/09/09 269 269 265 267 1,105,300
2020/09/08 275 275 269 272 732,100
2020/09/07 271 274 268 272 970,500
2020/09/04 267 271 267 271 886,800
2020/09/03 274 274 268 270 493,200
2020/09/02 275 275 268 270 1,022,400
2020/09/01 276 279 273 274 734,400
2020/08/31 271 278 271 277 1,336,700
2020/08/28 271 275 264 267 1,684,600
2020/08/27 274 274 267 269 1,434,500
2020/08/26 276 277 274 276 534,400
2020/08/25 273 278 273 275 1,041,400
2020/08/24 274 274 269 270 562,700
2020/08/21 279 279 272 274 912,700
2020/08/20 276 278 274 275 519,600
2020/08/19 270 277 269 275 677,300
2020/08/18 276 276 270 272 801,700
2020/08/17 279 281 274 277 681,000
2020/08/14 286 286 276 278 882,900
2020/08/13 289 292 283 283 1,310,100
2020/08/12 277 288 277 285 1,786,200
2020/08/11 280 280 272 276 1,367,000
2020/08/07 271 286 271 274 1,796,000
2020/08/06 269 276 265 270 1,486,600
2020/08/05 265 269 257 269 809,700
2020/08/04 262 269 262 268 921,000
2020/08/03 250 264 250 262 1,258,200
2020/07/31 261 264 250 251 1,402,600
2020/07/30 270 272 262 266 982,900
2020/07/29 276 276 268 269 871,400
2020/07/28 280 283 277 277 719,600
2020/07/27 280 282 275 281 842,400
2020/07/22 283 287 281 282 1,057,900
2020/07/21 290 290 277 281 1,087,900
2020/07/20 280 285 279 285 718,100
2020/07/17 289 291 281 284 757,400
2020/07/16 286 292 286 289 1,193,500
2020/07/15 279 287 278 283 1,715,600
2020/07/14 270 278 270 274 726,600
2020/07/13 268 276 265 275 1,074,700
2020/07/10 273 273 264 264 1,577,500
2020/07/09 280 281 273 274 938,100
2020/07/08 277 282 277 279 964,900
2020/07/07 279 283 276 281 955,100
2020/07/06 273 280 272 279 1,373,300
2020/07/03 278 281 270 275 1,235,400
2020/07/02 278 278 272 272 1,174,200
2020/07/01 284 284 276 278 1,264,800
2020/06/30 281 287 277 283 1,611,100
2020/06/29 275 279 272 274 1,700,000
2020/06/26 287 289 276 283 1,900,700
2020/06/25 286 286 279 284 1,965,200
2020/06/24 294 297 289 291 1,525,500
2020/06/23 300 300 290 293 2,397,300
2020/06/22 293 301 292 296 1,977,200
2020/06/19 300 300 292 292 1,902,200
2020/06/18 293 303 290 297 1,945,200
2020/06/17 299 300 292 296 1,795,600
2020/06/16 287 302 287 300 2,619,300
2020/06/15 300 300 276 276 3,703,300
2020/06/12 275 300 275 299 4,025,900
2020/06/11 308 322 300 305 3,908,800
2020/06/10 300 312 298 310 1,654,300
2020/06/09 309 311 301 306 1,716,400
2020/06/08 306 312 304 309 2,836,600
2020/06/05 296 303 290 303 1,804,700
2020/06/04 306 309 285 296 4,193,100
2020/06/03 283 295 282 295 3,471,000
2020/06/02 279 283 275 277 1,820,600
2020/06/01 267 276 267 272 1,427,200
2020/05/29 264 274 262 270 1,973,200
2020/05/28 268 282 266 266 3,865,200
2020/05/27 259 264 256 263 2,247,500
2020/05/26 260 263 258 261 2,244,700
2020/05/25 245 257 244 253 2,485,300
2020/05/22 245 247 238 242 1,678,700
2020/05/21 246 253 242 246 2,561,600
2020/05/20 243 244 238 240 1,491,000
2020/05/19 239 244 234 241 2,631,900
2020/05/18 232 234 228 230 1,396,000
2020/05/15 235 237 228 232 1,525,900
2020/05/14 243 244 233 233 2,278,000
2020/05/13 252 252 241 245 2,956,200
2020/05/12 244 254 243 252 2,321,300
2020/05/11 238 242 232 241 3,292,400
2020/05/08 237 253 234 238 4,010,200
2020/05/07 230 237 229 230 2,926,100
2020/05/01 241 243 233 234 2,287,400
2020/04/30 232 247 231 246 3,311,900
2020/04/28 228 232 227 228 871,500
2020/04/27 227 230 225 228 1,189,500
2020/04/24 223 227 218 222 1,466,900
2020/04/23 216 224 213 223 1,450,100
2020/04/22 216 217 212 215 1,660,800
2020/04/21 231 231 217 220 2,711,100
2020/04/20 228 233 225 228 1,764,100
2020/04/17 225 233 224 225 2,713,700
2020/04/16 221 224 214 223 2,407,400
2020/04/15 229 229 220 222 2,331,200
2020/04/14 223 230 221 229 1,596,500
2020/04/13 224 230 222 225 1,414,600
2020/04/10 236 236 221 225 2,033,200
2020/04/09 224 232 222 229 2,477,600
2020/04/08 220 221 212 219 2,098,900
2020/04/07 218 222 212 218 2,916,300
2020/04/06 203 210 203 208 2,278,200
2020/04/03 210 214 200 203 3,053,500
2020/04/02 205 209 201 201 2,104,600
2020/04/01 211 216 204 205 1,733,700
2020/03/31 211 220 210 211 1,833,700
2020/03/30 215 216 205 212 2,763,000
2020/03/27 235 236 220 221 3,486,700
2020/03/26 227 238 219 230 2,897,300
2020/03/25 231 236 226 233 3,973,600
2020/03/24 210 215 207 215 3,315,200
2020/03/23 213 215 203 203 3,655,800
2020/03/19 217 223 203 205 3,594,400
2020/03/18 217 226 216 216 4,276,600
2020/03/17 202 220 198 212 5,668,600
2020/03/16 211 222 203 212 4,633,500
2020/03/13 194 214 192 203 5,167,800
2020/03/12 235 238 221 226 5,754,400
2020/03/11 260 262 243 243 4,245,500
2020/03/10 250 259 238 258 6,251,900
2020/03/09 280 280 266 268 5,678,600
2020/03/06 306 308 298 300 3,121,100
2020/03/05 322 323 307 311 2,996,800
2020/03/04 312 324 307 312 3,586,300
2020/03/03 338 339 313 318 4,332,600
2020/03/02 302 332 297 319 6,574,700
2020/02/28 306 320 300 304 5,899,200
2020/02/27 346 347 324 327 4,874,300
2020/02/26 365 365 346 349 4,269,300
2020/02/25 354 374 352 369 4,196,600
2020/02/21 395 395 374 376 5,688,900
2020/02/20 401 404 397 400 3,766,200
2020/02/19 405 411 399 400 3,093,400
2020/02/18 405 408 395 404 5,068,100
2020/02/17 413 417 401 411 4,043,600
2020/02/14 401 422 396 420 5,693,000
2020/02/13 430 448 411 416 10,017,900
2020/02/12 394 426 393 422 10,930,700
2020/02/10 370 392 366 384 7,609,000
2020/02/07 343 365 343 365 4,411,300
2020/02/06 352 362 342 343 5,178,400
2020/02/05 335 353 331 350 6,125,400
2020/02/04 344 355 328 330 7,648,400
2020/02/03 303 342 299 337 5,943,000
2020/01/31 313 319 310 312 2,152,600
2020/01/30 311 321 303 307 3,351,000
2020/01/29 322 324 310 313 2,834,100
2020/01/28 325 333 316 318 5,239,000
2020/01/27 315 331 308 330 7,435,100
2020/01/24 295 324 295 322 11,125,400
2020/01/23 277 303 276 294 9,349,600
2020/01/22 269 279 268 279 3,320,900
2020/01/21 271 271 268 270 1,509,500
2020/01/20 273 273 269 270 2,431,500
2020/01/17 273 275 271 272 1,121,200
2020/01/16 277 279 273 273 1,238,700
2020/01/15 273 274 271 271 993,800
2020/01/14 277 278 272 272 1,706,600
2020/01/10 277 279 276 276 819,000
2020/01/09 278 279 275 277 1,404,500
2020/01/08 278 279 275 276 1,891,700
2020/01/07 279 281 276 280 1,024,800
2020/01/06 280 281 276 278 1,342,700

このページの先頭へ