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
2021/12/30 349 355 345 352 1,072,800
2021/12/29 337 353 337 353 1,496,000
2021/12/28 335 337 328 333 3,098,400
2021/12/27 345 346 333 335 2,152,000
2021/12/24 350 352 347 347 1,178,000
2021/12/23 351 356 350 351 1,098,700
2021/12/22 348 355 348 354 1,000,000
2021/12/21 350 354 345 349 1,877,100
2021/12/20 362 367 350 350 1,611,800
2021/12/17 367 369 363 365 1,041,700
2021/12/16 372 372 368 372 758,500
2021/12/15 360 371 360 369 1,306,600
2021/12/14 360 361 351 357 1,926,400
2021/12/13 370 370 360 363 714,900
2021/12/10 375 375 365 365 928,900
2021/12/09 381 381 370 372 979,700
2021/12/08 387 387 379 380 676,600
2021/12/07 380 382 374 380 1,114,900
2021/12/06 379 379 370 372 769,100
2021/12/03 363 375 363 375 959,500
2021/12/02 366 369 362 364 1,140,200
2021/12/01 367 375 363 371 1,253,100
2021/11/30 370 381 370 373 2,433,100
2021/11/29 366 375 360 362 2,434,400
2021/11/26 388 388 377 382 1,158,400
2021/11/25 390 396 387 391 763,900
2021/11/24 386 397 383 391 1,534,900
2021/11/22 400 400 380 380 2,583,600
2021/11/19 399 403 397 399 874,100
2021/11/18 403 407 394 404 1,788,000
2021/11/17 414 414 401 406 1,717,400
2021/11/16 413 419 410 415 839,200
2021/11/15 426 428 412 414 1,289,400
2021/11/12 423 429 423 424 925,000
2021/11/11 418 427 416 422 1,072,500
2021/11/10 426 430 415 415 1,607,100
2021/11/09 439 449 430 433 2,235,800
2021/11/08 411 449 411 449 4,887,900
2021/11/05 411 415 403 411 1,823,600
2021/11/04 419 421 411 413 1,261,100
2021/11/02 423 424 412 413 1,035,900
2021/11/01 421 424 418 423 1,028,000
2021/10/29 425 425 415 415 1,278,800
2021/10/28 428 429 417 425 1,735,100
2021/10/27 438 443 431 432 1,256,300
2021/10/26 433 449 432 445 3,241,800
2021/10/25 418 429 418 425 976,600
2021/10/22 419 423 408 418 1,656,100
2021/10/21 430 434 424 424 1,723,500
2021/10/20 433 438 430 432 1,015,000
2021/10/19 439 448 432 434 1,808,500
2021/10/18 419 445 419 443 4,307,500
2021/10/15 413 415 410 414 714,100
2021/10/14 414 419 409 412 983,500
2021/10/13 411 418 405 414 1,489,400
2021/10/12 414 415 409 412 1,044,000
2021/10/11 405 414 404 413 1,210,700
2021/10/08 420 420 401 403 1,702,500
2021/10/07 412 418 408 415 2,394,800
2021/10/06 402 420 400 409 3,631,400
2021/10/05 392 400 386 399 2,083,100
2021/10/04 389 403 388 391 2,152,100
2021/10/01 388 393 376 381 2,152,900
2021/09/30 397 401 392 395 969,800
2021/09/29 390 401 389 398 1,780,000
2021/09/28 391 397 385 396 1,322,100
2021/09/27 393 395 385 389 1,168,500
2021/09/24 388 396 386 390 1,348,100
2021/09/22 379 387 375 381 1,285,400
2021/09/21 380 385 376 380 2,488,500
2021/09/17 400 400 392 397 1,428,000
2021/09/16 408 413 398 403 1,788,700
2021/09/15 404 407 401 404 1,507,400
2021/09/14 392 412 392 409 3,312,100
2021/09/13 382 389 379 389 1,037,700
2021/09/10 387 389 383 385 1,037,400
2021/09/09 381 391 380 385 1,782,300
2021/09/08 377 381 375 381 1,260,700
2021/09/07 386 389 376 380 1,229,000
2021/09/06 393 396 385 387 1,499,600
2021/09/03 380 393 380 388 1,353,600
2021/09/02 388 389 375 382 1,197,700
2021/09/01 375 386 374 384 1,307,600
2021/08/31 369 374 364 373 1,091,700
2021/08/30 359 370 358 369 1,125,100
2021/08/27 363 363 353 354 997,400
2021/08/26 365 368 363 363 655,200
2021/08/25 367 373 363 365 928,900
2021/08/24 368 371 363 364 674,900
2021/08/23 369 371 364 365 1,013,800
2021/08/20 363 373 361 362 1,689,500
2021/08/19 370 376 367 367 1,332,400
2021/08/18 376 378 370 376 1,295,800
2021/08/17 387 390 377 377 1,529,400
2021/08/16 384 389 380 387 1,267,500
2021/08/13 383 393 383 387 1,676,200
2021/08/12 383 393 381 386 2,431,800
2021/08/11 366 377 365 373 2,423,200
2021/08/10 350 363 350 361 1,536,100
2021/08/06 352 361 352 358 1,591,000
2021/08/05 348 357 341 352 2,686,700
2021/08/04 350 360 348 348 4,067,500
2021/08/03 388 388 350 357 7,967,500
2021/08/02 388 396 387 391 2,824,500
2021/07/30 440 444 384 389 11,277,200
2021/07/29 451 455 447 451 1,178,700
2021/07/28 456 457 447 449 1,215,500
2021/07/27 454 458 449 454 1,423,000
2021/07/26 454 459 449 453 1,129,900
2021/07/21 455 455 446 450 1,852,600
2021/07/20 443 457 438 449 2,862,700
2021/07/19 455 462 443 455 4,360,300
2021/07/16 459 472 457 468 7,425,800
2021/07/15 444 445 435 437 1,709,900
2021/07/14 450 455 447 448 1,412,000
2021/07/13 454 461 449 456 1,690,000
2021/07/12 452 456 446 455 1,833,700
2021/07/09 429 453 429 451 3,086,200
2021/07/08 449 454 438 438 2,006,700
2021/07/07 457 459 448 449 3,490,900
2021/07/06 459 470 450 465 3,942,500
2021/07/05 457 460 450 456 1,852,000
2021/07/02 438 457 437 455 3,409,400
2021/07/01 443 448 435 440 2,053,700
2021/06/30 441 446 432 441 2,192,400
2021/06/29 453 453 437 441 4,190,200
2021/06/28 455 468 453 456 3,357,900
2021/06/25 459 468 446 448 4,289,600
2021/06/24 445 460 437 454 3,540,600
2021/06/23 436 446 434 442 3,362,400
2021/06/22 418 438 415 433 3,763,200
2021/06/21 415 426 409 410 4,684,000
2021/06/18 409 411 404 405 1,274,300
2021/06/17 416 418 407 409 1,201,000
2021/06/16 404 417 404 412 2,190,000
2021/06/15 398 401 394 401 1,000,300
2021/06/14 404 405 397 400 1,224,000
2021/06/11 406 407 399 403 1,296,900
2021/06/10 404 410 399 407 1,340,700
2021/06/09 412 413 401 403 1,823,200
2021/06/08 412 417 412 414 948,600
2021/06/07 421 423 411 412 2,195,900
2021/06/04 413 420 413 417 1,763,000
2021/06/03 408 417 406 416 2,302,200
2021/06/02 400 411 397 406 2,385,100
2021/06/01 390 396 387 396 1,451,300
2021/05/31 402 403 388 390 1,997,800
2021/05/28 389 400 387 394 2,469,400
2021/05/27 388 392 385 385 1,607,900
2021/05/26 389 391 383 387 2,389,700
2021/05/25 404 406 390 393 2,288,400
2021/05/24 405 410 400 400 1,499,500
2021/05/21 407 409 397 400 1,883,100
2021/05/20 403 407 394 403 3,177,800
2021/05/19 405 413 403 407 1,682,400
2021/05/18 412 420 406 415 2,211,900
2021/05/17 418 422 402 407 2,248,900
2021/05/14 419 427 412 418 2,355,500
2021/05/13 411 424 406 409 4,167,500
2021/05/12 451 457 411 422 6,724,100
2021/05/11 445 456 441 451 4,440,200
2021/05/10 474 474 448 452 7,234,100
2021/05/07 519 527 480 484 9,706,600
2021/05/06 503 521 496 515 2,872,000
2021/04/30 514 516 505 508 2,015,200
2021/04/28 516 519 508 516 2,554,000
2021/04/27 521 527 518 519 2,553,500
2021/04/26 505 524 503 521 3,477,900
2021/04/23 493 513 493 503 2,522,200
2021/04/22 495 503 487 501 3,179,500
2021/04/21 500 500 468 483 7,954,900
2021/04/20 505 515 503 513 1,773,500
2021/04/19 510 516 506 507 1,694,500
2021/04/16 523 532 508 512 4,006,900
2021/04/15 512 523 511 522 1,887,400
2021/04/14 505 520 496 515 2,819,500
2021/04/13 520 531 508 512 3,366,100
2021/04/12 540 548 515 516 5,776,600
2021/04/09 524 549 524 536 6,508,600
2021/04/08 533 543 516 524 9,859,900
2021/04/07 510 516 500 514 2,400,300
2021/04/06 521 528 503 511 4,353,700
2021/04/05 493 519 486 518 5,443,800
2021/04/02 483 510 478 495 10,617,500
2021/04/01 484 485 472 475 2,438,400
2021/03/31 486 488 473 478 2,946,500
2021/03/30 458 485 454 484 3,582,500
2021/03/29 472 475 458 461 2,571,400
2021/03/26 459 470 458 468 2,394,000
2021/03/25 442 461 439 457 2,498,900
2021/03/24 437 465 436 449 5,348,600
2021/03/23 467 468 445 445 5,697,300
2021/03/22 475 481 468 469 2,657,000
2021/03/19 481 483 455 477 9,668,400
2021/03/18 493 496 482 492 3,131,400
2021/03/17 505 510 485 490 6,222,300
2021/03/16 505 517 494 510 4,748,100
2021/03/15 481 512 481 509 5,878,100
2021/03/12 469 480 461 477 2,363,100
2021/03/11 461 475 459 467 2,484,200
2021/03/10 473 475 455 461 4,654,100
2021/03/09 484 490 463 481 5,422,600
2021/03/08 506 508 482 488 6,932,600
2021/03/05 508 531 494 498 11,453,500
2021/03/04 520 522 485 508 11,280,200
2021/03/03 476 512 474 503 15,487,000
2021/03/02 458 477 450 470 5,388,200
2021/03/01 454 462 442 454 4,451,700
2021/02/26 435 456 435 446 3,732,200
2021/02/25 436 449 431 446 3,687,100
2021/02/24 447 449 424 426 4,697,100
2021/02/22 448 455 437 442 4,363,800
2021/02/19 433 450 429 439 3,069,300
2021/02/18 455 464 437 440 4,861,300
2021/02/17 428 468 428 455 9,054,700
2021/02/16 427 436 417 424 5,309,600
2021/02/15 420 439 404 429 8,452,800
2021/02/12 451 452 421 428 6,330,500
2021/02/10 474 481 433 439 21,240,400
2021/02/09 482 482 482 482 1,727,600
2021/02/08 390 416 390 402 9,888,200
2021/02/05 357 366 349 366 3,661,300
2021/02/04 339 360 331 354 5,033,100
2021/02/03 354 357 334 337 5,785,600
2021/02/02 354 369 342 349 11,683,200
2021/02/01 325 340 323 339 1,712,800
2021/01/29 342 343 326 330 2,717,000
2021/01/28 332 343 331 342 2,038,600
2021/01/27 343 347 339 340 1,203,000
2021/01/26 342 346 338 344 1,248,100
2021/01/25 349 352 340 343 2,541,800
2021/01/22 332 350 332 347 3,414,200
2021/01/21 344 344 332 336 3,112,800
2021/01/20 347 347 333 341 2,825,000
2021/01/19 339 354 335 345 3,297,900
2021/01/18 339 341 329 339 2,080,500
2021/01/15 341 347 335 345 3,212,100
2021/01/14 357 358 338 344 5,967,800
2021/01/13 344 364 341 357 5,479,300
2021/01/12 327 347 324 342 4,639,600
2021/01/08 325 337 322 331 4,664,500
2021/01/07 311 333 308 330 8,179,400
2021/01/06 289 310 289 303 5,637,600
2021/01/05 282 291 282 284 1,847,300
2021/01/04 286 290 273 289 2,276,100

このページの先頭へ