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
2022/12/30 362 364 359 359 562,300
2022/12/29 358 362 354 362 874,300
2022/12/28 359 361 354 359 1,374,500
2022/12/27 365 365 359 360 999,700
2022/12/26 356 364 356 363 1,101,100
2022/12/23 362 365 357 357 1,086,000
2022/12/22 368 370 364 365 713,400
2022/12/21 359 372 356 366 2,303,000
2022/12/20 367 369 354 356 1,570,700
2022/12/19 365 368 364 365 585,700
2022/12/16 370 374 367 368 940,100
2022/12/15 367 375 367 374 696,200
2022/12/14 373 377 370 370 698,700
2022/12/13 363 374 363 373 1,409,300
2022/12/12 365 366 360 362 990,700
2022/12/09 373 373 364 365 796,500
2022/12/08 368 369 364 365 741,400
2022/12/07 367 374 366 371 580,800
2022/12/06 365 372 364 372 567,100
2022/12/05 371 373 367 368 678,000
2022/12/02 383 383 372 374 1,155,400
2022/12/01 380 385 378 383 1,082,600
2022/11/30 378 382 376 376 1,095,200
2022/11/29 376 379 372 375 645,600
2022/11/28 384 386 376 376 1,190,800
2022/11/25 387 387 383 385 811,700
2022/11/24 378 388 376 387 1,688,200
2022/11/22 377 380 374 376 1,339,500
2022/11/21 374 381 374 380 913,600
2022/11/18 375 381 371 373 1,391,400
2022/11/17 380 389 378 379 1,872,700
2022/11/16 377 382 368 372 1,311,800
2022/11/15 371 380 371 374 1,004,200
2022/11/14 370 378 370 373 1,652,800
2022/11/11 360 374 353 374 3,834,900
2022/11/10 361 365 352 352 3,255,000
2022/11/09 353 374 352 368 4,143,200
2022/11/08 381 400 346 349 9,545,100
2022/11/07 384 384 373 376 1,325,500
2022/11/04 374 379 374 379 919,800
2022/11/02 377 383 374 374 1,405,500
2022/11/01 368 374 366 371 1,160,700
2022/10/31 361 369 359 369 1,450,100
2022/10/28 364 366 358 358 1,082,600
2022/10/27 368 369 362 364 416,900
2022/10/26 363 369 362 364 836,700
2022/10/25 360 363 356 359 1,016,400
2022/10/24 361 367 357 359 902,900
2022/10/21 364 364 356 358 814,500
2022/10/20 365 369 360 360 874,700
2022/10/19 363 370 362 366 766,900
2022/10/18 365 367 361 361 802,100
2022/10/17 357 367 357 364 572,900
2022/10/14 359 366 350 365 2,325,400
2022/10/13 359 360 351 351 1,331,600
2022/10/12 366 368 360 362 1,912,800
2022/10/11 372 377 369 370 939,100
2022/10/07 380 384 375 377 1,403,800
2022/10/06 386 388 382 384 677,100
2022/10/05 393 394 382 383 844,400
2022/10/04 383 392 381 389 1,534,100
2022/10/03 373 375 365 372 1,659,100
2022/09/30 379 382 372 381 1,703,900
2022/09/29 387 393 381 387 1,685,100
2022/09/28 388 390 373 377 2,884,100
2022/09/27 394 395 386 389 1,523,900
2022/09/26 399 400 385 388 2,502,200
2022/09/22 400 407 397 406 1,304,300
2022/09/21 406 407 402 405 1,002,600
2022/09/20 404 413 404 410 1,269,200
2022/09/16 407 409 402 403 1,534,100
2022/09/15 416 416 412 413 928,100
2022/09/14 405 416 403 414 1,579,500
2022/09/13 413 417 411 413 1,106,000
2022/09/12 420 422 408 410 1,525,300
2022/09/09 415 422 406 420 2,134,200
2022/09/08 403 411 400 410 1,884,100
2022/09/07 424 426 401 401 3,155,100
2022/09/06 425 435 424 424 1,821,500
2022/09/05 405 432 405 432 5,920,700
2022/09/02 403 411 400 403 1,515,200
2022/09/01 398 404 394 403 2,082,400
2022/08/31 404 408 397 399 3,220,000
2022/08/30 408 414 404 409 1,748,800
2022/08/29 400 405 400 402 1,298,200
2022/08/26 413 414 409 412 787,500
2022/08/25 416 416 410 413 873,500
2022/08/24 402 417 402 413 3,185,500
2022/08/23 396 401 395 396 958,200
2022/08/22 400 402 395 396 1,472,200
2022/08/19 399 404 399 402 877,100
2022/08/18 400 403 396 401 1,359,700
2022/08/17 402 404 398 401 1,492,800
2022/08/16 402 407 400 402 1,215,700
2022/08/15 414 414 403 403 1,506,800
2022/08/12 409 419 407 415 2,189,500
2022/08/10 406 408 397 403 1,132,700
2022/08/09 405 410 403 403 1,252,900
2022/08/08 398 405 394 403 1,217,700
2022/08/05 390 395 383 393 2,344,600
2022/08/04 399 400 390 392 2,123,600
2022/08/03 395 403 390 401 1,948,200
2022/08/02 412 412 393 394 4,202,000
2022/08/01 415 428 406 409 4,314,700
2022/07/29 411 413 405 408 1,034,200
2022/07/28 419 421 410 414 772,100
2022/07/27 419 422 411 413 1,049,900
2022/07/26 404 419 404 416 1,747,800
2022/07/25 407 407 402 403 834,600
2022/07/22 408 408 403 407 832,900
2022/07/21 411 414 406 408 1,159,700
2022/07/20 416 416 407 411 1,226,700
2022/07/19 400 410 399 409 1,632,600
2022/07/15 401 402 391 392 2,259,400
2022/07/14 403 407 402 403 697,900
2022/07/13 402 411 400 410 1,101,400
2022/07/12 412 415 403 407 910,300
2022/07/11 417 420 412 414 934,700
2022/07/08 402 413 400 410 1,964,600
2022/07/07 395 398 387 395 2,045,600
2022/07/06 419 421 391 392 4,471,100
2022/07/05 417 434 416 429 1,414,200
2022/07/04 415 417 407 417 1,351,700
2022/07/01 422 425 403 407 2,353,900
2022/06/30 429 433 423 428 1,838,800
2022/06/29 424 435 421 426 1,105,900
2022/06/28 416 439 415 431 1,916,300
2022/06/27 414 421 407 421 1,929,500
2022/06/24 395 406 390 406 1,194,700
2022/06/23 404 412 398 402 1,813,500
2022/06/22 420 420 406 407 2,159,900
2022/06/21 398 409 396 408 2,301,900
2022/06/20 418 424 385 390 4,882,200
2022/06/17 424 430 415 425 4,219,200
2022/06/16 448 449 431 439 1,960,600
2022/06/15 468 470 444 447 2,379,100
2022/06/14 454 474 449 473 3,043,500
2022/06/13 472 482 461 462 2,380,000
2022/06/10 485 488 468 483 3,528,000
2022/06/09 488 496 481 490 4,023,800
2022/06/08 454 491 452 487 7,284,400
2022/06/07 456 456 447 451 1,599,400
2022/06/06 439 462 439 453 2,488,000
2022/06/03 444 449 436 444 1,661,200
2022/06/02 445 451 441 447 1,282,300
2022/06/01 442 454 439 449 1,930,700
2022/05/31 429 446 424 444 2,932,000
2022/05/30 432 436 428 428 850,900
2022/05/27 429 431 422 422 879,900
2022/05/26 424 428 421 421 743,700
2022/05/25 431 432 422 424 927,900
2022/05/24 435 439 426 427 1,521,700
2022/05/23 449 450 432 433 2,306,200
2022/05/20 458 458 448 451 1,491,100
2022/05/19 443 457 443 456 1,449,600
2022/05/18 463 466 451 458 2,346,600
2022/05/17 446 459 444 458 1,632,300
2022/05/16 454 464 441 448 2,626,100
2022/05/13 428 456 428 455 4,140,200
2022/05/12 405 433 405 416 2,879,000
2022/05/11 403 408 382 405 4,601,000
2022/05/10 417 450 402 418 7,591,800
2022/05/09 442 443 422 424 2,037,100
2022/05/06 425 447 425 442 2,126,200
2022/05/02 426 431 421 423 961,700
2022/04/28 435 436 426 434 835,400
2022/04/27 423 436 417 433 2,228,400
2022/04/26 429 434 421 431 1,493,700
2022/04/25 439 442 429 431 1,702,800
2022/04/22 456 461 452 455 1,296,300
2022/04/21 473 475 462 463 1,268,200
2022/04/20 477 479 461 465 1,746,500
2022/04/19 479 481 470 476 1,276,600
2022/04/18 474 481 466 473 1,767,900
2022/04/15 468 474 461 472 1,113,900
2022/04/14 461 476 461 471 2,069,300
2022/04/13 457 463 448 460 1,350,200
2022/04/12 455 460 446 453 1,808,500
2022/04/11 456 475 455 463 2,491,900
2022/04/08 448 458 445 448 1,656,600
2022/04/07 448 449 426 441 2,188,400
2022/04/06 459 463 448 453 1,405,400
2022/04/05 468 468 457 464 1,122,900
2022/04/04 457 463 452 462 1,270,400
2022/04/01 458 465 454 465 1,968,300
2022/03/31 487 494 468 470 3,105,600
2022/03/30 492 494 475 485 2,236,200
2022/03/29 489 492 473 485 2,167,000
2022/03/28 480 495 478 484 2,726,300
2022/03/25 480 486 472 483 2,527,000
2022/03/24 485 507 479 484 5,156,400
2022/03/23 490 495 465 486 4,806,800
2022/03/22 460 493 458 489 8,781,900
2022/03/18 455 455 441 452 2,704,900
2022/03/17 434 459 432 457 6,092,200
2022/03/16 411 430 404 428 4,103,600
2022/03/15 436 454 408 418 8,236,800
2022/03/14 424 460 417 446 10,054,800
2022/03/11 382 425 380 423 12,225,800
2022/03/10 371 371 354 370 1,647,500
2022/03/09 363 366 355 363 1,816,700
2022/03/08 374 386 356 357 2,388,700
2022/03/07 370 380 368 377 2,277,500
2022/03/04 385 389 367 372 2,595,800
2022/03/03 399 408 389 390 2,626,300
2022/03/02 376 394 373 392 2,702,800
2022/03/01 366 382 365 380 2,593,800
2022/02/28 343 359 342 358 1,650,900
2022/02/25 337 342 333 337 1,062,800
2022/02/24 354 354 335 336 1,713,100
2022/02/22 353 360 352 357 1,118,800
2022/02/21 350 361 346 361 1,545,400
2022/02/18 361 361 351 352 922,400
2022/02/17 362 368 362 363 661,500
2022/02/16 369 371 361 365 867,400
2022/02/15 363 367 361 364 837,500
2022/02/14 370 370 361 366 1,215,300
2022/02/10 374 382 371 378 1,944,700
2022/02/09 365 374 364 371 1,013,100
2022/02/08 367 372 360 365 1,018,100
2022/02/07 370 377 363 373 1,708,600
2022/02/04 344 371 342 370 3,279,700
2022/02/03 332 351 325 345 3,160,500
2022/02/02 332 336 325 328 3,441,600
2022/02/01 343 345 329 331 1,642,600
2022/01/31 333 339 333 337 1,037,100
2022/01/28 330 333 327 333 1,233,500
2022/01/27 343 343 326 327 1,840,900
2022/01/26 335 339 332 336 935,900
2022/01/25 356 356 315 333 4,135,200
2022/01/24 359 368 354 357 1,693,100
2022/01/21 360 367 355 367 1,425,500
2022/01/20 364 368 360 363 1,316,000
2022/01/19 376 380 365 372 1,787,700
2022/01/18 374 385 372 380 2,659,400
2022/01/17 380 380 369 369 866,000
2022/01/14 374 379 367 374 1,859,700
2022/01/13 363 380 362 376 2,003,600
2022/01/12 355 365 353 364 1,226,600
2022/01/11 356 362 352 357 1,148,900
2022/01/07 360 363 354 357 1,079,200
2022/01/06 357 363 353 354 1,368,600
2022/01/05 359 368 357 364 1,723,700
2022/01/04 355 355 344 351 1,391,900

このページの先頭へ