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

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
2026/05/01 2,340 2,347 2,303 2,339 106,900
2026/04/30 2,301 2,356 2,299 2,349 180,500
2026/04/28 2,323 2,333 2,302 2,333 131,400
2026/04/27 2,298 2,327 2,273 2,311 141,900
2026/04/24 2,311 2,311 2,276 2,292 89,600
2026/04/23 2,300 2,304 2,262 2,304 174,700
2026/04/22 2,350 2,353 2,302 2,307 139,200
2026/04/21 2,373 2,383 2,354 2,362 108,200
2026/04/20 2,401 2,401 2,366 2,375 104,000
2026/04/17 2,385 2,387 2,366 2,369 103,000
2026/04/16 2,399 2,415 2,391 2,397 112,200
2026/04/15 2,426 2,446 2,397 2,399 117,500
2026/04/14 2,450 2,450 2,405 2,417 113,500
2026/04/13 2,440 2,451 2,399 2,406 98,300
2026/04/10 2,434 2,468 2,427 2,443 157,400
2026/04/09 2,458 2,458 2,418 2,420 227,800
2026/04/08 2,443 2,451 2,416 2,437 167,000
2026/04/07 2,390 2,394 2,354 2,369 93,800
2026/04/06 2,351 2,380 2,344 2,359 138,100
2026/04/03 2,343 2,355 2,335 2,345 122,300
2026/03/27 2,390 2,409 2,370 2,394 929,600
2026/03/26 2,415 2,415 2,361 2,387 460,200
2026/03/25 2,405 2,414 2,382 2,382 235,500
2026/03/24 2,362 2,362 2,325 2,342 217,900
2026/03/23 2,289 2,293 2,243 2,284 395,500
2026/03/19 2,385 2,394 2,346 2,348 275,800
2026/03/18 2,387 2,430 2,387 2,428 197,900
2026/03/17 2,386 2,397 2,362 2,368 205,800
2026/03/16 2,339 2,366 2,332 2,352 315,700
2026/03/13 2,319 2,373 2,318 2,343 269,400
2026/03/12 2,415 2,415 2,372 2,397 187,400
2026/03/11 2,442 2,471 2,432 2,432 115,900
2026/03/10 2,399 2,441 2,390 2,414 193,700
2026/03/09 2,321 2,366 2,295 2,349 287,900
2026/03/06 2,450 2,470 2,428 2,458 160,300
2026/03/05 2,500 2,532 2,465 2,489 212,700
2026/03/04 2,491 2,492 2,376 2,416 286,300
2026/03/03 2,610 2,633 2,536 2,541 204,900
2026/03/02 2,626 2,642 2,591 2,641 176,600
2026/02/27 2,650 2,683 2,626 2,675 160,500
2026/02/26 2,671 2,680 2,637 2,637 158,100
2026/02/25 2,675 2,698 2,661 2,661 207,800
2026/02/24 2,625 2,685 2,605 2,656 195,400
2026/02/20 2,620 2,624 2,604 2,610 151,600
2026/02/19 2,610 2,652 2,610 2,642 134,800
2026/02/18 2,598 2,619 2,585 2,609 112,300
2026/02/17 2,560 2,588 2,548 2,576 101,700
2026/02/16 2,564 2,576 2,543 2,563 142,800
2026/02/13 2,603 2,614 2,541 2,564 143,300
2026/02/12 2,595 2,643 2,595 2,622 215,800
2026/02/10 2,573 2,615 2,570 2,595 250,000
2026/02/09 2,573 2,580 2,499 2,563 284,800
2026/02/06 2,462 2,494 2,460 2,473 133,600
2026/02/05 2,500 2,509 2,473 2,480 147,300
2026/02/04 2,442 2,482 2,437 2,462 159,200
2026/02/03 2,393 2,441 2,387 2,440 156,000
2026/02/02 2,409 2,421 2,367 2,371 156,300
2026/01/30 2,356 2,379 2,337 2,367 132,800
2026/01/29 2,346 2,359 2,312 2,350 143,700
2026/01/28 2,352 2,366 2,339 2,359 144,100
2026/01/27 2,375 2,400 2,366 2,384 135,300
2026/01/26 2,395 2,405 2,377 2,385 145,400
2026/01/23 2,455 2,460 2,436 2,445 109,100
2026/01/22 2,412 2,449 2,396 2,442 157,300
2026/01/21 2,350 2,385 2,345 2,385 187,900
2026/01/20 2,421 2,433 2,397 2,415 158,600
2026/01/19 2,441 2,461 2,413 2,443 119,200
2026/01/16 2,410 2,464 2,410 2,452 123,800
2026/01/15 2,427 2,445 2,416 2,423 116,100
2026/01/14 2,388 2,455 2,387 2,445 206,400
2026/01/13 2,399 2,399 2,373 2,385 164,300
2026/01/09 2,345 2,366 2,336 2,345 143,200
2026/01/08 2,333 2,357 2,328 2,328 150,400
2026/01/07 2,326 2,368 2,326 2,357 201,200
2026/01/06 2,335 2,373 2,334 2,347 180,900
2026/01/05 2,330 2,346 2,301 2,319 416,600
2025/12/30 2,307 2,320 2,297 2,313 98,300
2025/12/29 2,308 2,320 2,292 2,320 171,800
2025/12/26 2,290 2,310 2,270 2,288 526,900
2025/12/25 2,294 2,294 2,257 2,271 247,000
2025/12/24 2,256 2,280 2,254 2,277 206,100
2025/12/23 2,241 2,267 2,237 2,257 143,200
2025/12/22 2,250 2,269 2,242 2,263 217,300
2025/12/19 2,223 2,263 2,215 2,252 260,700
2025/12/18 2,214 2,224 2,206 2,217 111,500
2025/12/17 2,239 2,244 2,202 2,220 162,800
2025/12/16 2,294 2,294 2,239 2,239 181,600
2025/12/15 2,300 2,318 2,285 2,294 137,100
2025/12/12 2,290 2,317 2,281 2,309 245,700
2025/12/11 2,289 2,299 2,253 2,257 226,900
2025/12/10 2,253 2,255 2,225 2,233 193,200
2025/12/09 2,213 2,244 2,208 2,231 146,700
2025/12/08 2,224 2,235 2,199 2,216 139,700
2025/12/05 2,222 2,237 2,212 2,215 156,400
2025/12/04 2,200 2,228 2,187 2,222 144,300
2025/12/03 2,197 2,207 2,174 2,181 130,900
2025/12/02 2,211 2,220 2,183 2,194 164,900
2025/12/01 2,254 2,264 2,194 2,203 193,700
2025/11/28 2,197 2,261 2,183 2,257 339,600
2025/11/27 2,182 2,192 2,171 2,190 168,700
2025/11/26 2,173 2,191 2,159 2,180 189,500
2025/11/25 2,174 2,174 2,135 2,149 191,700
2025/11/21 2,100 2,150 2,098 2,150 264,700
2025/11/20 2,132 2,132 2,104 2,104 146,100
2025/11/19 2,094 2,102 2,068 2,089 186,500
2025/11/18 2,113 2,126 2,090 2,094 125,700
2025/11/17 2,124 2,138 2,121 2,130 97,500
2025/11/14 2,119 2,146 2,117 2,125 153,600
2025/11/13 2,159 2,168 2,140 2,152 142,800
2025/11/12 2,131 2,166 2,129 2,147 125,900
2025/11/11 2,146 2,147 2,106 2,119 113,600
2025/11/10 2,135 2,151 2,120 2,142 140,800
2025/11/07 2,117 2,124 2,106 2,124 145,700
2025/11/06 2,119 2,149 2,108 2,124 190,300
2025/11/05 2,083 2,103 2,039 2,100 378,200
2025/11/04 2,038 2,098 2,004 2,077 456,200
2025/10/31 2,178 2,196 2,147 2,162 286,400
2025/10/30 2,190 2,211 2,178 2,211 187,600
2025/10/29 2,211 2,211 2,167 2,167 175,700
2025/10/28 2,252 2,256 2,190 2,199 173,900
2025/10/27 2,266 2,278 2,253 2,278 158,900
2025/10/24 2,220 2,252 2,220 2,235 139,900
2025/10/23 2,200 2,227 2,192 2,218 128,000
2025/10/22 2,195 2,218 2,190 2,216 291,600
2025/10/21 2,200 2,220 2,184 2,194 210,000
2025/10/20 2,169 2,200 2,150 2,190 249,500
2025/10/17 2,120 2,132 2,113 2,119 125,900
2025/10/16 2,141 2,147 2,104 2,120 164,800
2025/10/15 2,127 2,144 2,119 2,136 155,000
2025/10/14 2,081 2,129 2,081 2,094 310,300
2025/10/10 2,176 2,181 2,089 2,089 242,500
2025/10/09 2,160 2,205 2,151 2,205 272,100
2025/10/08 2,161 2,173 2,147 2,147 158,600
2025/10/07 2,152 2,166 2,141 2,160 160,200
2025/10/06 2,190 2,190 2,129 2,147 200,800
2025/10/03 2,105 2,120 2,105 2,118 117,100
2025/10/02 2,114 2,127 2,087 2,098 231,800
2025/10/01 2,130 2,135 2,088 2,105 265,900
2025/09/30 2,140 2,159 2,133 2,149 181,600
2025/09/29 2,158 2,167 2,133 2,152 220,100
2025/09/26 2,172 2,202 2,172 2,190 318,500
2025/09/25 2,182 2,184 2,165 2,172 164,600
2025/09/24 2,171 2,173 2,156 2,160 168,500
2025/09/22 2,164 2,183 2,163 2,167 136,900
2025/09/19 2,170 2,200 2,165 2,169 387,500
2025/09/18 2,162 2,168 2,143 2,158 153,800
2025/09/17 2,170 2,183 2,143 2,151 186,100
2025/09/16 2,170 2,194 2,167 2,184 166,600
2025/09/12 2,200 2,207 2,177 2,178 202,000
2025/09/11 2,175 2,194 2,175 2,187 150,400
2025/09/10 2,191 2,196 2,173 2,176 166,900
2025/09/09 2,211 2,223 2,187 2,191 278,600
2025/09/08 2,224 2,233 2,197 2,202 188,100
2025/09/05 2,186 2,226 2,186 2,213 301,500
2025/09/04 2,183 2,200 2,175 2,177 176,800
2025/09/03 2,211 2,233 2,181 2,183 250,200
2025/09/02 2,173 2,208 2,173 2,204 215,100
2025/09/01 2,200 2,202 2,163 2,172 198,000
2025/08/29 2,186 2,236 2,186 2,212 329,700
2025/08/28 2,170 2,192 2,155 2,192 185,500
2025/08/27 2,202 2,216 2,184 2,185 278,200
2025/08/26 2,153 2,223 2,146 2,192 453,000
2025/08/25 2,136 2,148 2,127 2,143 195,300
2025/08/22 2,117 2,136 2,105 2,136 225,300
2025/08/21 2,121 2,125 2,104 2,118 247,200
2025/08/20 2,149 2,153 2,125 2,125 197,800
2025/08/19 2,138 2,144 2,123 2,144 183,500
2025/08/18 2,127 2,144 2,122 2,138 168,800
2025/08/15 2,136 2,141 2,122 2,135 236,600
2025/08/14 2,156 2,173 2,131 2,136 222,400
2025/08/13 2,173 2,186 2,157 2,174 209,800
2025/08/12 2,176 2,187 2,159 2,163 270,500
2025/08/08 2,165 2,192 2,156 2,176 291,600
2025/08/07 2,143 2,183 2,130 2,165 323,100
2025/08/06 2,188 2,188 2,151 2,167 283,500
2025/08/05 2,170 2,251 2,136 2,197 564,400
2025/08/04 2,187 2,192 2,116 2,140 689,500
2025/08/01 2,150 2,310 2,150 2,272 823,700
2025/07/31 2,127 2,141 2,071 2,128 650,400
2025/07/30 2,072 2,129 2,068 2,113 462,600
2025/07/29 2,044 2,108 2,023 2,096 437,100
2025/07/28 2,050 2,077 2,046 2,047 383,000
2025/07/25 2,042 2,055 2,021 2,035 468,200
2025/07/24 1,936 2,032 1,935 2,030 655,400
2025/07/23 1,890 1,926 1,885 1,913 332,900
2025/07/22 1,881 1,897 1,858 1,872 241,400
2025/07/18 1,880 1,881 1,869 1,881 168,600
2025/07/17 1,851 1,875 1,849 1,869 130,000
2025/07/16 1,861 1,871 1,854 1,864 124,100
2025/07/15 1,855 1,862 1,850 1,860 148,800
2025/07/14 1,845 1,866 1,844 1,858 110,900
2025/07/11 1,830 1,846 1,830 1,845 178,500
2025/07/10 1,825 1,826 1,811 1,820 221,100
2025/07/09 1,808 1,835 1,808 1,825 220,700
2025/07/08 1,807 1,810 1,797 1,807 190,500
2025/07/07 1,816 1,820 1,793 1,795 174,300
2025/07/04 1,797 1,820 1,793 1,818 262,500
2025/07/03 1,783 1,796 1,777 1,794 277,500
2025/07/02 1,782 1,804 1,780 1,801 224,400
2025/07/01 1,790 1,798 1,778 1,787 171,200

このページの先頭へ