椿本チエイン(6371)の株価時系列情報
椿本チエイン(6371)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 | 1,815 | 1,819 | 1,797 | 1,800 | 226,600 |
| 2025/06/12 | 1,810 | 1,820 | 1,796 | 1,809 | 169,500 |
| 2025/06/11 | 1,810 | 1,822 | 1,803 | 1,822 | 140,200 |
| 2025/06/10 | 1,809 | 1,825 | 1,803 | 1,803 | 221,000 |
| 2025/06/09 | 1,814 | 1,814 | 1,801 | 1,809 | 100,600 |
| 2025/06/06 | 1,814 | 1,817 | 1,804 | 1,804 | 152,800 |
| 2025/06/05 | 1,799 | 1,808 | 1,796 | 1,807 | 143,500 |
| 2025/06/04 | 1,818 | 1,825 | 1,807 | 1,807 | 182,400 |
| 2025/06/03 | 1,828 | 1,828 | 1,808 | 1,821 | 138,700 |
| 2025/06/02 | 1,825 | 1,840 | 1,812 | 1,825 | 167,800 |
| 2025/05/30 | 1,806 | 1,826 | 1,803 | 1,823 | 224,300 |
| 2025/05/29 | 1,828 | 1,832 | 1,817 | 1,827 | 151,000 |
| 2025/05/28 | 1,821 | 1,830 | 1,811 | 1,823 | 188,100 |
| 2025/05/27 | 1,795 | 1,810 | 1,786 | 1,805 | 127,700 |
| 2025/05/26 | 1,809 | 1,810 | 1,795 | 1,802 | 148,300 |
| 2025/05/23 | 1,794 | 1,814 | 1,794 | 1,804 | 184,100 |
| 2025/05/22 | 1,799 | 1,805 | 1,789 | 1,798 | 179,700 |
| 2025/05/21 | 1,820 | 1,833 | 1,803 | 1,815 | 241,400 |
| 2025/05/20 | 1,865 | 1,865 | 1,808 | 1,815 | 243,300 |
| 2025/05/19 | 1,839 | 1,860 | 1,834 | 1,860 | 238,700 |
| 2025/05/16 | 1,866 | 1,870 | 1,765 | 1,847 | 614,500 |
| 2025/05/15 | 1,880 | 1,885 | 1,821 | 1,880 | 414,300 |
| 2025/05/14 | 1,854 | 1,868 | 1,815 | 1,867 | 218,200 |
| 2025/05/13 | 1,863 | 1,871 | 1,852 | 1,858 | 210,000 |
| 2025/05/12 | 1,813 | 1,847 | 1,811 | 1,847 | 137,800 |
| 2025/05/09 | 1,798 | 1,818 | 1,787 | 1,811 | 187,000 |
| 2025/05/08 | 1,778 | 1,786 | 1,757 | 1,785 | 203,000 |
| 2025/05/07 | 1,746 | 1,767 | 1,742 | 1,765 | 222,300 |
| 2025/05/02 | 1,745 | 1,759 | 1,734 | 1,757 | 172,700 |
| 2025/05/01 | 1,736 | 1,756 | 1,735 | 1,749 | 167,200 |
| 2025/04/30 | 1,766 | 1,766 | 1,732 | 1,737 | 201,200 |
| 2025/04/28 | 1,735 | 1,754 | 1,732 | 1,740 | 562,200 |
| 2025/04/25 | 1,725 | 1,731 | 1,713 | 1,722 | 200,600 |
| 2025/04/24 | 1,691 | 1,723 | 1,688 | 1,694 | 179,400 |
| 2025/04/23 | 1,696 | 1,698 | 1,670 | 1,671 | 212,800 |
| 2025/04/22 | 1,656 | 1,666 | 1,646 | 1,656 | 134,700 |
| 2025/04/21 | 1,671 | 1,677 | 1,641 | 1,651 | 163,200 |
| 2025/04/18 | 1,677 | 1,690 | 1,662 | 1,688 | 112,100 |
| 2025/04/17 | 1,631 | 1,659 | 1,630 | 1,656 | 122,400 |
| 2025/04/16 | 1,644 | 1,660 | 1,629 | 1,636 | 125,000 |
| 2025/04/15 | 1,643 | 1,656 | 1,640 | 1,644 | 189,800 |
| 2025/04/14 | 1,634 | 1,654 | 1,622 | 1,641 | 167,100 |
| 2025/04/11 | 1,582 | 1,619 | 1,563 | 1,614 | 288,400 |
| 2025/04/10 | 1,703 | 1,710 | 1,652 | 1,678 | 364,000 |
| 2025/04/09 | 1,611 | 1,622 | 1,546 | 1,565 | 341,000 |
| 2025/04/08 | 1,621 | 1,663 | 1,612 | 1,634 | 392,600 |
| 2025/04/07 | 1,588 | 1,622 | 1,559 | 1,581 | 500,300 |
| 2025/04/04 | 1,700 | 1,708 | 1,636 | 1,668 | 339,200 |
| 2025/04/03 | 1,739 | 1,768 | 1,735 | 1,758 | 367,100 |
| 2025/04/02 | 1,871 | 1,887 | 1,827 | 1,831 | 218,800 |
| 2025/04/01 | 1,870 | 1,878 | 1,852 | 1,857 | 220,400 |
| 2025/03/31 | 1,882 | 1,882 | 1,840 | 1,849 | 360,700 |
| 2025/03/28 | 1,950 | 1,953 | 1,918 | 1,922 | 552,100 |
| 2025/03/27 | 1,972 | 1,995 | 1,966 | 1,995 | 879,600 |
| 2025/03/26 | 1,977 | 1,984 | 1,957 | 1,976 | 424,200 |
| 2025/03/25 | 1,963 | 1,971 | 1,950 | 1,962 | 276,300 |
| 2025/03/24 | 1,978 | 1,981 | 1,944 | 1,950 | 437,300 |
| 2025/03/21 | 1,967 | 1,993 | 1,967 | 1,974 | 396,500 |
| 2025/03/19 | 1,955 | 1,996 | 1,955 | 1,982 | 287,500 |
| 2025/03/18 | 1,980 | 1,983 | 1,959 | 1,966 | 242,700 |
| 2025/03/17 | 1,951 | 1,962 | 1,944 | 1,955 | 365,700 |
| 2025/03/14 | 1,920 | 1,941 | 1,920 | 1,931 | 285,900 |
| 2025/03/13 | 1,919 | 1,934 | 1,906 | 1,907 | 429,000 |
| 2025/03/12 | 1,912 | 1,936 | 1,908 | 1,928 | 198,100 |
| 2025/03/11 | 1,930 | 1,935 | 1,900 | 1,917 | 199,200 |
| 2025/03/10 | 1,977 | 1,977 | 1,933 | 1,935 | 285,600 |
| 2025/03/07 | 1,940 | 1,978 | 1,939 | 1,966 | 284,600 |
| 2025/03/06 | 1,953 | 1,986 | 1,953 | 1,974 | 275,200 |
| 2025/03/05 | 1,932 | 1,959 | 1,925 | 1,943 | 267,500 |
| 2025/03/04 | 1,932 | 1,947 | 1,917 | 1,933 | 217,500 |
| 2025/03/03 | 1,923 | 1,932 | 1,910 | 1,919 | 329,000 |
| 2025/02/28 | 1,918 | 1,923 | 1,902 | 1,909 | 253,000 |
| 2025/02/27 | 1,895 | 1,931 | 1,895 | 1,920 | 210,900 |
| 2025/02/26 | 1,883 | 1,890 | 1,869 | 1,884 | 168,100 |
| 2025/02/25 | 1,886 | 1,891 | 1,868 | 1,879 | 234,700 |
| 2025/02/21 | 1,845 | 1,896 | 1,845 | 1,888 | 271,000 |
| 2025/02/20 | 1,847 | 1,850 | 1,836 | 1,848 | 148,200 |
| 2025/02/19 | 1,846 | 1,857 | 1,838 | 1,851 | 175,900 |
| 2025/02/18 | 1,852 | 1,859 | 1,845 | 1,847 | 128,400 |
| 2025/02/17 | 1,867 | 1,882 | 1,853 | 1,853 | 182,000 |
| 2025/02/14 | 1,886 | 1,886 | 1,847 | 1,848 | 225,500 |
| 2025/02/13 | 1,880 | 1,889 | 1,867 | 1,886 | 198,000 |
| 2025/02/12 | 1,892 | 1,892 | 1,851 | 1,866 | 308,400 |
| 2025/02/10 | 1,898 | 1,917 | 1,882 | 1,900 | 206,100 |
| 2025/02/07 | 1,862 | 1,893 | 1,862 | 1,880 | 166,000 |
| 2025/02/06 | 1,860 | 1,872 | 1,859 | 1,866 | 160,100 |
| 2025/02/05 | 1,848 | 1,868 | 1,846 | 1,857 | 197,100 |
| 2025/02/04 | 1,864 | 1,875 | 1,845 | 1,848 | 152,900 |
| 2025/02/03 | 1,900 | 1,903 | 1,847 | 1,850 | 272,200 |
| 2025/01/31 | 1,914 | 1,915 | 1,900 | 1,913 | 113,000 |
| 2025/01/30 | 1,887 | 1,914 | 1,887 | 1,913 | 174,600 |
| 2025/01/29 | 1,886 | 1,904 | 1,882 | 1,896 | 208,100 |
| 2025/01/28 | 1,874 | 1,899 | 1,873 | 1,888 | 179,000 |
| 2025/01/27 | 1,899 | 1,899 | 1,876 | 1,880 | 126,200 |
| 2025/01/24 | 1,870 | 1,890 | 1,859 | 1,873 | 169,500 |
| 2025/01/23 | 1,853 | 1,866 | 1,850 | 1,859 | 198,700 |
| 2025/01/22 | 1,854 | 1,869 | 1,854 | 1,857 | 144,000 |
| 2025/01/21 | 1,855 | 1,861 | 1,839 | 1,844 | 208,800 |
| 2025/01/20 | 1,845 | 1,867 | 1,844 | 1,853 | 159,100 |
| 2025/01/17 | 1,827 | 1,846 | 1,816 | 1,841 | 156,000 |
| 2025/01/16 | 1,829 | 1,843 | 1,812 | 1,832 | 186,100 |
| 2025/01/15 | 1,817 | 1,827 | 1,803 | 1,821 | 278,700 |
| 2025/01/14 | 1,834 | 1,836 | 1,806 | 1,819 | 279,900 |
| 2025/01/10 | 1,865 | 1,870 | 1,832 | 1,836 | 195,700 |
| 2025/01/09 | 1,866 | 1,866 | 1,852 | 1,864 | 264,100 |
| 2025/01/08 | 1,874 | 1,887 | 1,852 | 1,857 | 357,100 |
| 2025/01/07 | 1,897 | 1,897 | 1,865 | 1,880 | 394,200 |
| 2025/01/06 | 1,949 | 1,950 | 1,897 | 1,897 | 277,100 |
| 2024/12/30 | 1,955 | 1,965 | 1,947 | 1,956 | 186,400 |
| 2024/12/27 | 1,938 | 1,957 | 1,935 | 1,956 | 210,800 |
| 2024/12/26 | 1,917 | 1,930 | 1,909 | 1,930 | 173,600 |
| 2024/12/25 | 1,945 | 1,948 | 1,898 | 1,919 | 246,000 |
| 2024/12/24 | 1,887 | 1,924 | 1,887 | 1,920 | 214,000 |
| 2024/12/23 | 1,881 | 1,898 | 1,875 | 1,893 | 158,800 |
| 2024/12/20 | 1,888 | 1,899 | 1,878 | 1,887 | 368,600 |
| 2024/12/19 | 1,855 | 1,895 | 1,853 | 1,881 | 244,100 |
| 2024/12/18 | 1,871 | 1,889 | 1,867 | 1,872 | 281,900 |
| 2024/12/17 | 1,880 | 1,890 | 1,869 | 1,872 | 264,100 |
| 2024/12/16 | 1,874 | 1,899 | 1,873 | 1,892 | 186,700 |
| 2024/12/13 | 1,854 | 1,875 | 1,853 | 1,873 | 338,200 |
| 2024/12/12 | 1,875 | 1,881 | 1,859 | 1,875 | 306,700 |
| 2024/12/11 | 1,850 | 1,859 | 1,836 | 1,858 | 270,500 |
| 2024/12/10 | 1,894 | 1,895 | 1,851 | 1,855 | 250,100 |
| 2024/12/09 | 1,870 | 1,880 | 1,863 | 1,873 | 249,000 |
| 2024/12/06 | 1,880 | 1,884 | 1,871 | 1,876 | 119,500 |
| 2024/12/05 | 1,882 | 1,895 | 1,874 | 1,877 | 123,600 |
| 2024/12/04 | 1,921 | 1,923 | 1,868 | 1,868 | 227,600 |
| 2024/12/03 | 1,893 | 1,933 | 1,889 | 1,918 | 277,500 |
| 2024/12/02 | 1,871 | 1,903 | 1,867 | 1,892 | 209,900 |
| 2024/11/29 | 1,873 | 1,883 | 1,867 | 1,871 | 242,000 |
| 2024/11/28 | 1,845 | 1,877 | 1,843 | 1,873 | 199,800 |
| 2024/11/27 | 1,869 | 1,874 | 1,837 | 1,845 | 276,900 |
| 2024/11/26 | 1,900 | 1,909 | 1,870 | 1,880 | 246,600 |
| 2024/11/25 | 1,930 | 1,930 | 1,910 | 1,918 | 306,500 |
| 2024/11/22 | 1,901 | 1,917 | 1,899 | 1,905 | 154,300 |
| 2024/11/21 | 1,905 | 1,916 | 1,900 | 1,900 | 107,000 |
| 2024/11/20 | 1,915 | 1,925 | 1,898 | 1,898 | 152,200 |
| 2024/11/19 | 1,928 | 1,934 | 1,902 | 1,927 | 157,400 |
| 2024/11/18 | 1,924 | 1,943 | 1,918 | 1,934 | 155,700 |
| 2024/11/15 | 1,919 | 1,935 | 1,912 | 1,924 | 181,200 |
| 2024/11/14 | 1,918 | 1,936 | 1,913 | 1,915 | 184,300 |
| 2024/11/13 | 1,922 | 1,925 | 1,895 | 1,910 | 150,000 |
| 2024/11/12 | 1,910 | 1,941 | 1,910 | 1,918 | 146,900 |
| 2024/11/11 | 1,912 | 1,930 | 1,901 | 1,902 | 154,100 |
| 2024/11/08 | 1,962 | 1,962 | 1,898 | 1,909 | 243,300 |
| 2024/11/07 | 1,933 | 1,969 | 1,925 | 1,962 | 258,100 |
| 2024/11/06 | 1,889 | 1,935 | 1,889 | 1,913 | 240,500 |
| 2024/11/05 | 1,860 | 1,892 | 1,843 | 1,881 | 305,600 |
| 2024/11/01 | 1,830 | 1,866 | 1,819 | 1,857 | 561,600 |
| 2024/10/31 | 1,907 | 1,950 | 1,901 | 1,939 | 375,900 |
| 2024/10/30 | 1,921 | 1,934 | 1,916 | 1,919 | 794,400 |
| 2024/10/29 | 1,907 | 1,919 | 1,895 | 1,912 | 177,200 |
| 2024/10/28 | 1,893 | 1,917 | 1,888 | 1,907 | 174,200 |
| 2024/10/25 | 1,919 | 1,920 | 1,883 | 1,891 | 208,400 |
| 2024/10/24 | 1,903 | 1,918 | 1,884 | 1,917 | 124,900 |
| 2024/10/23 | 1,910 | 1,937 | 1,909 | 1,912 | 194,800 |
| 2024/10/22 | 1,917 | 1,921 | 1,883 | 1,907 | 187,400 |
| 2024/10/21 | 1,936 | 1,936 | 1,913 | 1,917 | 137,500 |
| 2024/10/18 | 1,927 | 1,936 | 1,918 | 1,934 | 132,300 |
| 2024/10/17 | 1,934 | 1,939 | 1,915 | 1,924 | 129,400 |
| 2024/10/16 | 1,919 | 1,944 | 1,913 | 1,934 | 119,500 |
| 2024/10/15 | 1,950 | 1,959 | 1,930 | 1,946 | 181,400 |
| 2024/10/11 | 1,934 | 1,953 | 1,926 | 1,929 | 163,000 |
| 2024/10/10 | 1,951 | 1,955 | 1,918 | 1,921 | 131,100 |
| 2024/10/09 | 1,944 | 1,953 | 1,925 | 1,941 | 251,100 |
| 2024/10/08 | 1,912 | 1,918 | 1,900 | 1,914 | 231,800 |
| 2024/10/07 | 1,923 | 1,930 | 1,900 | 1,928 | 314,000 |
| 2024/10/04 | 1,907 | 1,915 | 1,881 | 1,911 | 426,400 |
| 2024/10/03 | 1,981 | 1,982 | 1,916 | 1,916 | 273,300 |
| 2024/10/02 | 1,908 | 1,945 | 1,905 | 1,944 | 260,400 |
| 2024/10/01 | 1,882 | 1,934 | 1,882 | 1,933 | 274,100 |
| 2024/09/30 | 1,852 | 1,893 | 1,848 | 1,879 | 385,900 |
| 2024/09/27 | 1,930 | 1,937 | 1,911 | 1,921 | 356,300 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 5,750 | 5,810 | 5,720 | 5,810 | 146,900 |
| 2024/09/25 | 5,720 | 5,740 | 5,650 | 5,650 | 77,500 |
| 2024/09/24 | 5,750 | 5,780 | 5,720 | 5,720 | 90,100 |
| 2024/09/20 | 5,740 | 5,740 | 5,660 | 5,670 | 207,200 |
| 2024/09/19 | 5,750 | 5,790 | 5,680 | 5,680 | 89,900 |
| 2024/09/18 | 5,800 | 5,820 | 5,630 | 5,690 | 142,800 |
| 2024/09/17 | 5,600 | 5,680 | 5,590 | 5,670 | 95,000 |
| 2024/09/13 | 5,600 | 5,640 | 5,550 | 5,560 | 148,900 |
| 2024/09/12 | 5,690 | 5,730 | 5,630 | 5,680 | 102,700 |
| 2024/09/11 | 5,580 | 5,590 | 5,490 | 5,540 | 135,300 |
| 2024/09/10 | 5,590 | 5,640 | 5,580 | 5,600 | 78,100 |
| 2024/09/09 | 5,540 | 5,610 | 5,460 | 5,590 | 145,100 |
| 2024/09/06 | 5,850 | 5,850 | 5,670 | 5,720 | 112,400 |
| 2024/09/05 | 5,840 | 5,890 | 5,780 | 5,820 | 114,300 |
| 2024/09/04 | 5,890 | 5,940 | 5,840 | 5,880 | 136,700 |
| 2024/09/03 | 6,090 | 6,110 | 5,980 | 6,020 | 84,800 |
| 2024/09/02 | 6,130 | 6,220 | 6,050 | 6,090 | 122,200 |
| 2024/08/30 | 5,960 | 6,140 | 5,960 | 6,080 | 124,200 |
| 2024/08/29 | 5,890 | 5,920 | 5,830 | 5,910 | 102,700 |
| 2024/08/28 | 5,790 | 5,880 | 5,770 | 5,880 | 108,000 |
| 2024/08/27 | 5,750 | 5,880 | 5,730 | 5,880 | 108,100 |
| 2024/08/26 | 5,900 | 5,920 | 5,760 | 5,780 | 132,400 |
| 2024/08/23 | 5,950 | 5,990 | 5,920 | 5,970 | 72,800 |
| 2024/08/22 | 6,020 | 6,020 | 5,890 | 5,940 | 78,100 |
| 2024/08/21 | 5,980 | 6,040 | 5,960 | 6,030 | 70,500 |
| 2024/08/20 | 6,070 | 6,090 | 6,000 | 6,000 | 72,900 |
| 2024/08/19 | 6,070 | 6,110 | 5,950 | 5,970 | 89,300 |