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 |
|---|---|---|---|---|---|
| 2025/12/25 | 776 | 778 | 740 | 752 | 3,779,500 |
| 2025/12/24 | 750 | 774 | 733 | 774 | 5,719,200 |
| 2025/12/23 | 702 | 745 | 694 | 736 | 5,492,600 |
| 2025/12/22 | 715 | 721 | 686 | 702 | 2,430,200 |
| 2025/12/19 | 675 | 700 | 671 | 700 | 3,367,900 |
| 2025/12/18 | 685 | 687 | 665 | 673 | 2,582,100 |
| 2025/12/17 | 723 | 728 | 684 | 695 | 3,166,100 |
| 2025/12/16 | 728 | 740 | 709 | 714 | 2,993,600 |
| 2025/12/15 | 713 | 722 | 691 | 720 | 2,603,800 |
| 2025/12/12 | 725 | 743 | 700 | 712 | 4,592,900 |
| 2025/12/11 | 713 | 723 | 702 | 717 | 3,216,200 |
| 2025/12/10 | 713 | 723 | 700 | 711 | 3,981,000 |
| 2025/12/09 | 683 | 727 | 682 | 720 | 5,095,000 |
| 2025/12/08 | 680 | 690 | 668 | 676 | 3,379,200 |
| 2025/12/05 | 663 | 701 | 662 | 692 | 5,222,700 |
| 2025/12/04 | 638 | 659 | 632 | 656 | 3,525,000 |
| 2025/12/03 | 651 | 658 | 625 | 628 | 5,038,700 |
| 2025/12/02 | 688 | 693 | 645 | 648 | 5,142,300 |
| 2025/12/01 | 721 | 724 | 671 | 690 | 4,587,900 |
| 2025/11/28 | 690 | 731 | 674 | 713 | 6,472,900 |
| 2025/11/27 | 726 | 728 | 665 | 686 | 8,438,900 |
| 2025/11/26 | 698 | 745 | 696 | 718 | 7,837,000 |
| 2025/11/25 | 700 | 736 | 689 | 705 | 10,804,100 |
| 2025/11/21 | 646 | 700 | 645 | 691 | 7,046,600 |
| 2025/11/20 | 631 | 684 | 628 | 658 | 8,111,100 |
| 2025/11/19 | 624 | 630 | 556 | 618 | 10,167,300 |
| 2025/11/18 | 593 | 647 | 592 | 625 | 9,383,700 |
| 2025/11/17 | 577 | 604 | 563 | 599 | 7,116,400 |
| 2025/11/14 | 549 | 579 | 542 | 569 | 5,275,400 |
| 2025/11/13 | 521 | 570 | 518 | 569 | 6,961,100 |
| 2025/11/12 | 494 | 532 | 492 | 529 | 6,868,000 |
| 2025/11/11 | 488 | 493 | 481 | 492 | 1,732,900 |
| 2025/11/10 | 486 | 500 | 478 | 493 | 3,278,400 |
| 2025/11/07 | 485 | 486 | 459 | 474 | 4,364,700 |
| 2025/11/06 | 477 | 510 | 475 | 503 | 7,900,300 |
| 2025/11/05 | 412 | 493 | 398 | 473 | 12,523,900 |
| 2025/11/04 | 407 | 419 | 404 | 413 | 1,457,200 |
| 2025/10/31 | 416 | 416 | 404 | 409 | 1,179,900 |
| 2025/10/30 | 402 | 413 | 401 | 410 | 1,303,300 |
| 2025/10/29 | 424 | 424 | 403 | 408 | 2,082,600 |
| 2025/10/28 | 430 | 450 | 414 | 419 | 5,092,500 |
| 2025/10/27 | 420 | 428 | 418 | 428 | 2,288,400 |
| 2025/10/24 | 414 | 417 | 409 | 412 | 1,101,600 |
| 2025/10/23 | 419 | 419 | 404 | 417 | 3,100,100 |
| 2025/10/22 | 384 | 423 | 383 | 423 | 3,912,000 |
| 2025/10/21 | 394 | 394 | 383 | 386 | 1,483,200 |
| 2025/10/20 | 389 | 391 | 385 | 388 | 1,175,900 |
| 2025/10/17 | 387 | 393 | 385 | 385 | 1,014,500 |
| 2025/10/16 | 397 | 398 | 391 | 391 | 939,900 |
| 2025/10/15 | 377 | 396 | 377 | 394 | 1,613,100 |
| 2025/10/14 | 380 | 384 | 371 | 374 | 1,373,900 |
| 2025/10/10 | 395 | 395 | 377 | 383 | 1,917,000 |
| 2025/10/09 | 401 | 405 | 392 | 396 | 1,337,100 |
| 2025/10/08 | 394 | 407 | 393 | 405 | 1,563,800 |
| 2025/10/07 | 389 | 397 | 388 | 394 | 1,207,900 |
| 2025/10/06 | 380 | 388 | 376 | 388 | 1,331,700 |
| 2025/10/03 | 372 | 374 | 369 | 374 | 607,700 |
| 2025/10/02 | 378 | 380 | 372 | 372 | 899,800 |
| 2025/10/01 | 387 | 388 | 373 | 377 | 2,006,800 |
| 2025/09/30 | 395 | 397 | 392 | 393 | 1,000,300 |
| 2025/09/29 | 408 | 410 | 398 | 398 | 1,078,900 |
| 2025/09/26 | 405 | 412 | 404 | 407 | 1,192,400 |
| 2025/09/25 | 400 | 409 | 400 | 404 | 1,236,300 |
| 2025/09/24 | 402 | 403 | 396 | 399 | 906,200 |
| 2025/09/22 | 400 | 410 | 398 | 398 | 1,212,200 |
| 2025/09/19 | 398 | 400 | 394 | 400 | 1,360,200 |
| 2025/09/18 | 398 | 398 | 391 | 396 | 1,217,100 |
| 2025/09/17 | 404 | 405 | 396 | 398 | 1,065,600 |
| 2025/09/16 | 403 | 407 | 400 | 400 | 1,526,700 |
| 2025/09/12 | 401 | 404 | 396 | 398 | 1,247,500 |
| 2025/09/11 | 405 | 406 | 395 | 401 | 1,416,600 |
| 2025/09/10 | 400 | 402 | 388 | 400 | 2,234,600 |
| 2025/09/09 | 429 | 431 | 395 | 395 | 5,029,800 |
| 2025/09/08 | 425 | 430 | 422 | 425 | 1,256,500 |
| 2025/09/05 | 422 | 432 | 422 | 431 | 1,991,800 |
| 2025/09/04 | 417 | 425 | 415 | 421 | 1,626,300 |
| 2025/09/03 | 420 | 425 | 416 | 419 | 1,476,900 |
| 2025/09/02 | 415 | 423 | 415 | 419 | 1,855,600 |
| 2025/09/01 | 400 | 413 | 399 | 410 | 1,566,700 |
| 2025/08/29 | 398 | 408 | 398 | 403 | 1,666,700 |
| 2025/08/28 | 395 | 398 | 390 | 398 | 1,034,100 |
| 2025/08/27 | 389 | 405 | 388 | 396 | 2,698,400 |
| 2025/08/26 | 385 | 390 | 380 | 388 | 895,300 |
| 2025/08/25 | 391 | 393 | 384 | 386 | 981,400 |
| 2025/08/22 | 371 | 390 | 369 | 388 | 2,131,000 |
| 2025/08/21 | 370 | 371 | 365 | 370 | 585,400 |
| 2025/08/20 | 368 | 371 | 364 | 369 | 961,500 |
| 2025/08/19 | 377 | 378 | 368 | 372 | 849,200 |
| 2025/08/18 | 365 | 372 | 365 | 369 | 1,073,500 |
| 2025/08/15 | 362 | 363 | 357 | 362 | 652,200 |
| 2025/08/14 | 364 | 365 | 356 | 359 | 966,600 |
| 2025/08/13 | 370 | 371 | 364 | 366 | 1,244,000 |
| 2025/08/12 | 379 | 383 | 370 | 372 | 1,523,400 |
| 2025/08/08 | 381 | 385 | 375 | 375 | 1,128,400 |
| 2025/08/07 | 375 | 377 | 371 | 376 | 986,200 |
| 2025/08/06 | 385 | 386 | 371 | 377 | 2,132,800 |
| 2025/08/05 | 378 | 399 | 378 | 384 | 4,662,200 |
| 2025/08/04 | 360 | 370 | 353 | 370 | 3,424,100 |
| 2025/08/01 | 362 | 371 | 360 | 371 | 1,992,000 |
| 2025/07/31 | 359 | 364 | 359 | 361 | 1,013,300 |
| 2025/07/30 | 352 | 360 | 351 | 359 | 859,300 |
| 2025/07/29 | 356 | 364 | 352 | 354 | 1,627,900 |
| 2025/07/28 | 360 | 365 | 357 | 360 | 1,571,300 |
| 2025/07/25 | 351 | 367 | 347 | 357 | 3,815,700 |
| 2025/07/24 | 349 | 355 | 343 | 350 | 2,669,500 |
| 2025/07/23 | 323 | 349 | 323 | 346 | 4,076,000 |
| 2025/07/22 | 320 | 323 | 317 | 319 | 1,036,600 |
| 2025/07/18 | 323 | 324 | 319 | 319 | 890,500 |
| 2025/07/17 | 327 | 327 | 323 | 323 | 663,500 |
| 2025/07/16 | 328 | 330 | 323 | 324 | 907,800 |
| 2025/07/15 | 336 | 337 | 328 | 329 | 866,400 |
| 2025/07/14 | 325 | 335 | 324 | 335 | 1,216,600 |
| 2025/07/11 | 331 | 332 | 326 | 327 | 1,142,300 |
| 2025/07/10 | 331 | 332 | 327 | 329 | 949,700 |
| 2025/07/09 | 331 | 332 | 328 | 329 | 425,000 |
| 2025/07/08 | 326 | 335 | 326 | 329 | 828,800 |
| 2025/07/07 | 334 | 335 | 326 | 327 | 940,700 |
| 2025/07/04 | 338 | 338 | 333 | 334 | 701,300 |
| 2025/07/03 | 335 | 340 | 333 | 337 | 823,000 |
| 2025/07/02 | 334 | 338 | 331 | 331 | 821,600 |
| 2025/07/01 | 339 | 341 | 334 | 334 | 862,100 |
| 2025/06/30 | 345 | 348 | 342 | 342 | 994,900 |
| 2025/06/27 | 344 | 345 | 338 | 344 | 1,078,900 |
| 2025/06/26 | 341 | 346 | 339 | 341 | 1,191,600 |
| 2025/06/25 | 338 | 342 | 331 | 333 | 861,000 |
| 2025/06/24 | 343 | 344 | 333 | 333 | 942,700 |
| 2025/06/23 | 340 | 346 | 338 | 341 | 738,000 |
| 2025/06/20 | 345 | 346 | 341 | 344 | 1,049,300 |
| 2025/06/19 | 359 | 363 | 345 | 348 | 1,545,900 |
| 2025/06/18 | 356 | 368 | 355 | 361 | 1,960,200 |
| 2025/06/17 | 345 | 358 | 341 | 356 | 1,875,200 |
| 2025/06/16 | 341 | 346 | 339 | 344 | 732,500 |
| 2025/06/13 | 340 | 343 | 337 | 340 | 844,400 |
| 2025/06/12 | 337 | 343 | 335 | 342 | 1,683,100 |
| 2025/06/11 | 330 | 334 | 328 | 334 | 704,900 |
| 2025/06/10 | 334 | 340 | 330 | 331 | 937,600 |
| 2025/06/09 | 334 | 335 | 329 | 333 | 722,100 |
| 2025/06/06 | 330 | 334 | 329 | 332 | 753,400 |
| 2025/06/05 | 334 | 340 | 328 | 332 | 1,250,400 |
| 2025/06/04 | 332 | 339 | 330 | 336 | 1,163,000 |
| 2025/06/03 | 329 | 331 | 327 | 330 | 579,900 |
| 2025/06/02 | 326 | 332 | 325 | 330 | 747,800 |
| 2025/05/30 | 327 | 332 | 325 | 330 | 1,009,900 |
| 2025/05/29 | 328 | 335 | 328 | 332 | 1,068,600 |
| 2025/05/28 | 336 | 336 | 328 | 328 | 955,300 |
| 2025/05/27 | 330 | 338 | 329 | 334 | 1,604,400 |
| 2025/05/26 | 311 | 332 | 309 | 331 | 3,085,200 |
| 2025/05/23 | 307 | 311 | 304 | 306 | 1,387,700 |
| 2025/05/22 | 302 | 307 | 301 | 305 | 718,100 |
| 2025/05/21 | 302 | 306 | 301 | 305 | 1,009,400 |
| 2025/05/20 | 313 | 314 | 302 | 302 | 1,742,200 |
| 2025/05/19 | 311 | 311 | 307 | 311 | 1,130,800 |
| 2025/05/16 | 310 | 313 | 306 | 313 | 949,600 |
| 2025/05/15 | 313 | 314 | 306 | 311 | 1,098,200 |
| 2025/05/14 | 313 | 316 | 309 | 313 | 804,400 |
| 2025/05/13 | 325 | 327 | 313 | 314 | 1,331,300 |
| 2025/05/12 | 318 | 322 | 315 | 322 | 1,079,800 |
| 2025/05/09 | 316 | 325 | 310 | 312 | 1,596,100 |
| 2025/05/08 | 340 | 340 | 303 | 310 | 5,326,100 |
| 2025/05/07 | 340 | 344 | 337 | 338 | 1,047,900 |
| 2025/05/02 | 343 | 345 | 338 | 340 | 1,386,400 |
| 2025/05/01 | 340 | 348 | 340 | 346 | 1,190,600 |
| 2025/04/30 | 346 | 347 | 338 | 341 | 1,231,300 |
| 2025/04/28 | 339 | 347 | 339 | 345 | 1,789,900 |
| 2025/04/25 | 336 | 338 | 332 | 336 | 1,053,500 |
| 2025/04/24 | 331 | 338 | 330 | 333 | 1,145,200 |
| 2025/04/23 | 337 | 339 | 329 | 331 | 2,095,700 |
| 2025/04/22 | 326 | 333 | 325 | 331 | 787,700 |
| 2025/04/21 | 336 | 339 | 329 | 332 | 953,200 |
| 2025/04/18 | 325 | 338 | 324 | 337 | 1,372,600 |
| 2025/04/17 | 317 | 322 | 316 | 320 | 522,400 |
| 2025/04/16 | 323 | 324 | 313 | 316 | 718,900 |
| 2025/04/15 | 324 | 326 | 321 | 324 | 489,900 |
| 2025/04/14 | 326 | 330 | 319 | 321 | 1,236,600 |
| 2025/04/11 | 311 | 320 | 306 | 320 | 1,608,500 |
| 2025/04/10 | 310 | 322 | 302 | 319 | 2,950,400 |
| 2025/04/09 | 288 | 292 | 279 | 286 | 2,517,100 |
| 2025/04/08 | 295 | 300 | 290 | 293 | 1,473,900 |
| 2025/04/07 | 277 | 291 | 270 | 279 | 3,029,600 |
| 2025/04/04 | 321 | 325 | 304 | 311 | 2,081,700 |
| 2025/04/03 | 318 | 331 | 317 | 331 | 1,375,600 |
| 2025/04/02 | 334 | 335 | 327 | 329 | 1,129,300 |
| 2025/04/01 | 342 | 342 | 334 | 335 | 859,900 |
| 2025/03/31 | 342 | 346 | 337 | 337 | 1,236,300 |
| 2025/03/28 | 355 | 358 | 347 | 349 | 1,130,300 |
| 2025/03/27 | 348 | 354 | 345 | 354 | 1,017,800 |
| 2025/03/26 | 339 | 354 | 338 | 349 | 1,673,100 |
| 2025/03/25 | 343 | 343 | 337 | 339 | 554,500 |
| 2025/03/24 | 343 | 343 | 337 | 341 | 798,800 |
| 2025/03/21 | 340 | 348 | 339 | 343 | 1,005,300 |
| 2025/03/19 | 336 | 344 | 336 | 341 | 940,600 |
| 2025/03/18 | 339 | 342 | 336 | 337 | 777,200 |
| 2025/03/17 | 334 | 339 | 333 | 339 | 1,204,100 |
| 2025/03/14 | 331 | 334 | 329 | 330 | 548,700 |
| 2025/03/13 | 328 | 331 | 324 | 330 | 1,318,300 |
| 2025/03/12 | 313 | 327 | 312 | 326 | 1,894,400 |
| 2025/03/11 | 312 | 314 | 305 | 311 | 1,379,200 |
| 2025/03/10 | 312 | 320 | 307 | 315 | 1,307,000 |
| 2025/03/07 | 306 | 312 | 306 | 310 | 854,200 |
| 2025/03/06 | 312 | 319 | 310 | 310 | 1,248,300 |
| 2025/03/05 | 309 | 321 | 308 | 312 | 2,192,400 |
| 2025/03/04 | 310 | 313 | 307 | 308 | 917,300 |
| 2025/03/03 | 318 | 320 | 314 | 315 | 692,400 |
| 2025/02/28 | 319 | 323 | 313 | 315 | 1,470,900 |
| 2025/02/27 | 319 | 325 | 318 | 321 | 667,300 |
| 2025/02/26 | 328 | 331 | 317 | 318 | 1,286,000 |
| 2025/02/25 | 329 | 332 | 324 | 328 | 993,800 |
| 2025/02/21 | 324 | 331 | 321 | 328 | 1,303,500 |
| 2025/02/20 | 328 | 328 | 320 | 323 | 1,143,100 |
| 2025/02/19 | 331 | 333 | 326 | 329 | 827,300 |
| 2025/02/18 | 334 | 338 | 332 | 334 | 711,300 |
| 2025/02/17 | 338 | 339 | 333 | 334 | 1,002,900 |
| 2025/02/14 | 350 | 353 | 335 | 336 | 1,594,100 |
| 2025/02/13 | 345 | 354 | 341 | 351 | 1,730,300 |
| 2025/02/12 | 351 | 357 | 348 | 353 | 1,724,000 |
| 2025/02/10 | 362 | 376 | 351 | 356 | 5,356,900 |
| 2025/02/07 | 340 | 347 | 334 | 339 | 1,798,500 |
| 2025/02/06 | 338 | 354 | 333 | 343 | 5,184,700 |
| 2025/02/05 | 303 | 342 | 303 | 337 | 6,659,200 |
| 2025/02/04 | 301 | 305 | 298 | 300 | 950,900 |
| 2025/02/03 | 302 | 302 | 298 | 298 | 1,623,600 |
| 2025/01/31 | 305 | 305 | 300 | 303 | 872,500 |
| 2025/01/30 | 304 | 306 | 302 | 305 | 632,200 |
| 2025/01/29 | 306 | 309 | 304 | 304 | 840,500 |
| 2025/01/28 | 306 | 310 | 305 | 307 | 662,500 |
| 2025/01/27 | 312 | 312 | 305 | 306 | 626,600 |
| 2025/01/24 | 308 | 314 | 306 | 307 | 975,000 |
| 2025/01/23 | 310 | 311 | 306 | 307 | 665,200 |
| 2025/01/22 | 312 | 312 | 307 | 307 | 792,700 |
| 2025/01/21 | 322 | 323 | 306 | 310 | 1,762,100 |
| 2025/01/20 | 314 | 325 | 313 | 322 | 1,024,400 |
| 2025/01/17 | 309 | 314 | 306 | 314 | 705,200 |
| 2025/01/16 | 311 | 312 | 308 | 310 | 553,300 |
| 2025/01/15 | 312 | 315 | 309 | 312 | 699,000 |
| 2025/01/14 | 316 | 318 | 312 | 313 | 578,500 |
| 2025/01/10 | 317 | 321 | 316 | 316 | 603,500 |
| 2025/01/09 | 323 | 324 | 318 | 319 | 1,003,800 |
| 2025/01/08 | 322 | 327 | 320 | 324 | 514,200 |
| 2025/01/07 | 323 | 326 | 320 | 324 | 681,700 |
| 2025/01/06 | 327 | 334 | 321 | 322 | 1,374,000 |