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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |