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
2026/06/26 680 683 666 675 2,729,600
2026/06/25 731 733 687 687 3,596,500
2026/06/24 699 740 695 728 4,773,700
2026/06/23 730 737 704 704 2,771,200
2026/06/22 745 747 715 727 4,536,900
2026/06/19 783 795 744 760 3,674,900
2026/06/18 800 818 769 776 4,742,500
2026/06/17 776 821 773 798 6,059,600
2026/06/16 759 770 736 762 3,773,400
2026/06/15 837 837 753 763 10,543,200
2026/06/12 704 730 702 708 6,198,200
2026/06/11 650 669 644 668 3,403,200
2026/06/10 698 699 667 670 4,588,200
2026/06/09 715 723 688 708 4,110,400
2026/06/08 703 718 687 694 3,887,800
2026/06/05 723 743 712 732 3,119,800
2026/06/04 700 731 687 717 4,870,800
2026/06/03 719 733 695 706 4,486,900
2026/06/02 701 726 685 722 3,871,000
2026/06/01 760 777 725 727 3,319,400
2026/05/29 748 770 725 753 5,356,800
2026/05/28 775 776 725 745 5,182,000
2026/05/27 832 835 771 772 6,148,200
2026/05/26 856 883 822 840 10,048,000
2026/05/25 807 868 796 811 8,265,700
2026/05/22 700 750 685 747 5,960,400
2026/05/21 740 740 703 712 4,243,700
2026/05/20 757 757 704 712 6,685,800
2026/05/19 771 785 759 771 3,519,700
2026/05/18 807 817 751 751 5,242,400
2026/05/15 821 842 790 813 4,850,200
2026/05/14 810 856 803 821 9,155,600
2026/05/13 810 859 791 822 7,739,300
2026/05/12 828 833 746 794 23,452,600
2026/05/11 986 994 843 843 7,876,800
2026/05/08 992 1,008 982 993 5,003,100
2026/05/07 1,049 1,059 1,020 1,045 4,266,200
2026/05/01 1,010 1,025 994 1,023 2,600,400
2026/04/30 1,045 1,071 1,008 1,011 3,912,500
2026/04/28 1,027 1,074 1,027 1,074 3,595,300
2026/04/27 1,000 1,060 977 1,027 5,289,900
2026/04/24 1,065 1,074 1,018 1,027 3,957,600
2026/04/23 1,050 1,083 1,028 1,064 4,411,800
2026/04/22 1,070 1,072 1,037 1,064 5,195,100
2026/04/21 1,101 1,116 1,061 1,091 7,011,400
2026/04/20 1,166 1,173 1,109 1,111 6,931,500
2026/04/17 1,170 1,226 1,131 1,155 6,651,200
2026/04/16 1,120 1,190 1,113 1,173 7,639,800
2026/04/15 1,163 1,193 1,100 1,118 8,219,100
2026/04/14 1,162 1,178 1,117 1,135 7,141,500
2026/04/13 1,135 1,163 1,108 1,132 8,580,200
2026/04/10 1,213 1,213 1,131 1,165 17,029,000
2026/04/09 1,146 1,239 1,117 1,214 36,283,600
2026/04/08 1,065 1,116 1,055 1,116 8,507,000
2026/04/07 985 1,007 946 966 4,050,300
2026/04/06 982 1,004 967 972 5,724,900
2026/04/03 1,008 1,010 961 977 5,013,700
2026/03/27 921 930 884 917 12,634,700
2026/03/26 1,016 1,025 920 936 14,572,100
2026/03/25 1,099 1,128 1,038 1,046 8,305,700
2026/03/24 1,057 1,071 1,004 1,056 7,380,800
2026/03/23 1,052 1,065 996 1,005 10,576,900
2026/03/19 1,225 1,235 1,125 1,148 13,279,200
2026/03/18 1,119 1,258 1,110 1,228 15,496,300
2026/03/17 1,070 1,097 1,044 1,048 2,657,900
2026/03/16 1,046 1,075 1,028 1,055 3,534,700
2026/03/13 1,022 1,083 1,021 1,076 2,951,800
2026/03/12 1,053 1,079 1,040 1,067 3,146,800
2026/03/11 1,114 1,137 1,073 1,083 4,044,800
2026/03/10 1,072 1,100 1,034 1,089 4,954,000
2026/03/09 1,007 1,038 970 1,029 7,697,800
2026/03/06 1,113 1,122 1,081 1,118 4,626,700
2026/03/05 1,149 1,175 1,109 1,143 7,747,600
2026/03/04 1,183 1,198 1,065 1,119 10,576,000
2026/03/03 1,341 1,364 1,243 1,243 7,020,400
2026/03/02 1,293 1,361 1,281 1,359 5,586,800
2026/02/27 1,285 1,340 1,267 1,323 5,102,700
2026/02/26 1,296 1,346 1,282 1,304 5,567,700
2026/02/25 1,301 1,331 1,235 1,302 6,581,100
2026/02/24 1,339 1,352 1,255 1,295 7,635,900
2026/02/20 1,470 1,476 1,339 1,339 8,123,600
2026/02/19 1,389 1,524 1,385 1,500 8,018,700
2026/02/18 1,630 1,630 1,403 1,408 12,613,500
2026/02/17 1,588 1,592 1,441 1,460 8,824,200
2026/02/16 1,651 1,659 1,540 1,569 6,135,300
2026/02/13 1,689 1,759 1,597 1,613 9,544,500
2026/02/12 1,659 1,830 1,651 1,729 13,552,900
2026/02/10 1,566 1,635 1,544 1,625 8,784,900
2026/02/09 1,478 1,598 1,394 1,553 16,904,600
2026/02/06 1,250 1,374 1,250 1,374 8,004,500
2026/02/05 1,292 1,310 1,240 1,276 4,808,200
2026/02/04 1,318 1,339 1,285 1,293 6,797,700
2026/02/03 1,262 1,317 1,233 1,288 7,673,400
2026/02/02 1,282 1,350 1,211 1,232 13,603,700
2026/01/30 1,217 1,344 1,212 1,282 18,893,000
2026/01/29 1,200 1,320 1,122 1,307 39,427,100
2026/01/28 878 1,026 841 1,026 4,006,200
2026/01/27 867 898 855 876 2,637,800
2026/01/26 879 908 868 882 3,091,200
2026/01/23 863 905 858 894 3,579,200
2026/01/22 881 885 856 858 2,421,700
2026/01/21 858 886 846 867 3,288,300
2026/01/20 900 904 870 880 3,024,200
2026/01/19 875 918 874 909 5,951,800
2026/01/16 906 910 839 873 8,123,400
2026/01/15 864 912 861 904 6,335,200
2026/01/14 845 888 840 863 7,380,900
2026/01/13 890 890 835 835 5,710,700
2026/01/09 889 898 833 853 6,991,500
2026/01/08 892 909 880 897 6,210,000
2026/01/07 906 923 888 901 9,815,300
2026/01/06 873 974 858 951 17,813,800
2026/01/05 780 857 775 834 11,145,100

このページの先頭へ