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 |