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
2026/03/27 921 930 884 917 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