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
2015/12/30 934 946 933 938 266,000
2015/12/29 925 933 907 933 354,000
2015/12/28 904 933 901 929 514,000
2015/12/25 926 926 887 894 384,000
2015/12/24 921 932 904 911 654,000
2015/12/22 903 912 895 906 614,000
2015/12/21 903 916 889 898 1,085,000
2015/12/18 904 934 900 902 1,125,000
2015/12/17 910 917 896 903 813,000
2015/12/16 886 908 881 889 557,000
2015/12/15 891 893 869 873 686,000
2015/12/14 894 900 889 898 479,000
2015/12/11 895 925 895 924 592,000
2015/12/10 928 931 909 909 657,000
2015/12/09 941 946 929 943 524,000
2015/12/08 966 973 944 948 670,000
2015/12/07 970 987 970 977 327,000
2015/12/04 973 977 962 970 444,000
2015/12/03 979 993 976 988 525,000
2015/12/02 1,000 1,002 980 989 676,000
2015/12/01 959 1,006 959 998 869,000
2015/11/30 948 963 946 958 433,000
2015/11/27 951 957 945 951 423,000
2015/11/26 937 950 937 943 384,000
2015/11/25 956 957 933 943 665,000
2015/11/24 934 963 932 960 799,000
2015/11/20 940 941 926 935 599,000
2015/11/19 951 959 941 946 660,000
2015/11/18 960 967 930 933 864,000
2015/11/17 951 970 948 960 707,000
2015/11/16 948 958 937 943 644,000
2015/11/13 948 956 942 954 597,000
2015/11/12 979 982 963 967 645,000
2015/11/11 966 980 963 970 717,000
2015/11/10 948 960 934 951 655,000
2015/11/09 906 992 903 969 1,567,000
2015/11/06 912 922 891 903 933,000
2015/11/05 892 906 882 904 724,000
2015/11/04 908 908 889 892 620,000
2015/11/02 876 902 866 896 864,000
2015/10/30 904 906 881 891 734,000
2015/10/29 890 908 890 900 1,730,000
2015/10/28 884 884 858 864 659,000
2015/10/27 896 898 875 882 487,000
2015/10/26 896 900 889 896 562,000
2015/10/23 894 899 879 888 861,000
2015/10/22 867 895 867 880 672,000
2015/10/21 857 883 851 881 623,000
2015/10/20 855 858 838 854 483,000
2015/10/19 853 868 841 846 662,000
2015/10/16 863 868 851 858 652,000
2015/10/15 835 860 834 850 783,000
2015/10/14 847 855 831 836 1,017,000
2015/10/13 868 876 848 850 1,397,000
2015/10/09 835 881 835 878 1,399,000
2015/10/08 810 834 810 814 974,000
2015/10/07 792 821 791 820 1,380,000
2015/10/06 819 846 809 812 1,208,000
2015/10/05 792 812 792 804 1,083,000
2015/10/02 778 797 766 788 941,000
2015/10/01 760 802 760 795 1,065,000
2015/09/30 754 765 732 747 1,889,000
2015/09/29 773 773 755 757 992,000
2015/09/28 794 794 771 784 850,000
2015/09/25 797 800 778 795 1,079,000
2015/09/24 843 845 797 801 1,240,000
2015/09/18 891 896 853 858 1,254,000
2015/09/17 901 925 893 912 692,000
2015/09/16 896 901 887 895 556,000
2015/09/15 885 903 879 881 592,000
2015/09/14 906 906 881 885 557,000
2015/09/11 912 912 892 898 572,000
2015/09/10 895 911 889 904 513,000
2015/09/09 902 910 889 910 582,000
2015/09/08 876 898 870 872 415,000
2015/09/07 874 890 858 877 703,000
2015/09/04 905 915 861 877 524,000
2015/09/03 892 904 888 894 363,000
2015/09/02 877 896 875 878 740,000
2015/09/01 930 936 904 904 447,000
2015/08/31 946 946 923 935 480,000
2015/08/28 935 962 935 947 769,000
2015/08/27 935 942 908 909 719,000
2015/08/26 892 918 881 909 548,000
2015/08/25 867 934 858 877 714,000
2015/08/24 940 952 910 910 1,010,000
2015/08/21 984 990 958 958 732,000
2015/08/20 1,010 1,019 1,001 1,005 479,000
2015/08/19 1,028 1,034 1,010 1,010 484,000
2015/08/18 1,034 1,044 1,005 1,042 761,000
2015/08/17 1,032 1,032 1,020 1,025 461,000
2015/08/14 1,052 1,058 1,022 1,034 690,000
2015/08/13 1,043 1,061 1,041 1,058 560,000
2015/08/12 1,057 1,065 1,027 1,040 578,000
2015/08/11 1,059 1,074 1,048 1,055 553,000
2015/08/10 1,049 1,050 1,034 1,047 379,000
2015/08/07 1,045 1,059 1,041 1,050 461,000
2015/08/06 1,054 1,067 1,044 1,056 561,000
2015/08/05 1,070 1,080 1,025 1,032 1,434,000
2015/08/04 1,061 1,061 1,037 1,040 658,000
2015/08/03 1,051 1,076 1,051 1,071 729,000
2015/07/31 1,035 1,063 1,023 1,058 888,000
2015/07/30 1,016 1,045 1,005 1,024 917,000
2015/07/29 1,021 1,038 1,003 1,020 965,000
2015/07/28 1,047 1,050 1,028 1,036 778,000
2015/07/27 1,067 1,074 1,046 1,064 1,011,000
2015/07/24 1,078 1,081 1,055 1,062 687,000
2015/07/23 1,092 1,099 1,081 1,086 385,000
2015/07/22 1,084 1,104 1,080 1,094 630,000
2015/07/21 1,108 1,108 1,084 1,098 618,000
2015/07/17 1,097 1,105 1,088 1,098 505,000
2015/07/16 1,088 1,110 1,069 1,106 866,000
2015/07/15 1,116 1,116 1,081 1,090 777,000
2015/07/14 1,116 1,140 1,097 1,104 967,000
2015/07/13 1,091 1,105 1,082 1,086 620,000
2015/07/10 1,109 1,109 1,082 1,088 806,000
2015/07/09 1,075 1,115 1,050 1,112 1,094,000
2015/07/08 1,160 1,161 1,100 1,118 1,074,000
2015/07/07 1,186 1,197 1,167 1,168 769,000
2015/07/06 1,166 1,177 1,161 1,162 809,000
2015/07/03 1,187 1,195 1,182 1,187 482,000
2015/07/02 1,205 1,215 1,171 1,181 609,000
2015/07/01 1,200 1,207 1,185 1,188 392,000
2015/06/30 1,180 1,199 1,175 1,197 565,000
2015/06/29 1,192 1,200 1,184 1,189 389,000
2015/06/26 1,215 1,234 1,212 1,222 466,000
2015/06/25 1,226 1,226 1,212 1,215 305,000
2015/06/24 1,228 1,231 1,212 1,228 350,000
2015/06/23 1,200 1,227 1,195 1,224 512,000
2015/06/22 1,194 1,204 1,182 1,197 273,000
2015/06/19 1,199 1,204 1,186 1,204 673,000
2015/06/18 1,208 1,208 1,188 1,190 301,000
2015/06/17 1,205 1,229 1,203 1,209 430,000
2015/06/16 1,228 1,229 1,200 1,206 536,000
2015/06/15 1,245 1,245 1,222 1,239 768,000
2015/06/12 1,218 1,228 1,202 1,227 634,000
2015/06/11 1,196 1,222 1,191 1,220 746,000
2015/06/10 1,199 1,201 1,172 1,178 673,000
2015/06/09 1,205 1,214 1,197 1,197 571,000
2015/06/08 1,229 1,230 1,199 1,203 661,000
2015/06/05 1,219 1,234 1,202 1,216 1,455,000
2015/06/04 1,250 1,250 1,185 1,197 1,734,000
2015/06/03 1,180 1,198 1,172 1,192 951,000
2015/06/02 1,170 1,192 1,164 1,174 924,000
2015/06/01 1,117 1,141 1,109 1,140 631,000
2015/05/29 1,115 1,123 1,096 1,113 838,000
2015/05/28 1,130 1,144 1,121 1,126 613,000
2015/05/27 1,126 1,135 1,116 1,122 536,000
2015/05/26 1,138 1,141 1,120 1,130 423,000
2015/05/25 1,149 1,149 1,116 1,141 664,000
2015/05/22 1,079 1,142 1,079 1,128 1,644,000
2015/05/21 1,058 1,071 1,051 1,069 473,000
2015/05/20 1,070 1,080 1,056 1,062 572,000
2015/05/19 1,063 1,069 1,056 1,063 448,000
2015/05/18 1,057 1,057 1,049 1,054 184,000
2015/05/15 1,058 1,059 1,045 1,047 373,000
2015/05/14 1,059 1,074 1,055 1,060 439,000
2015/05/13 1,050 1,060 1,041 1,057 332,000
2015/05/12 1,040 1,064 1,040 1,059 707,000
2015/05/11 1,040 1,049 1,021 1,039 771,000
2015/05/08 1,014 1,028 1,004 1,021 704,000
2015/05/07 997 1,018 984 1,006 706,000
2015/05/01 987 997 973 994 533,000
2015/04/30 999 999 977 983 437,000
2015/04/28 998 1,005 989 1,001 371,000
2015/04/27 1,005 1,005 986 992 356,000
2015/04/24 993 998 987 996 429,000
2015/04/23 1,010 1,018 995 995 282,000
2015/04/22 985 1,009 984 1,008 546,000
2015/04/21 985 987 972 979 500,000
2015/04/20 985 988 980 982 335,000
2015/04/17 996 1,003 992 994 396,000
2015/04/16 998 1,007 994 1,005 356,000
2015/04/15 1,010 1,017 997 998 440,000
2015/04/14 1,007 1,018 1,006 1,018 293,000
2015/04/13 1,014 1,014 1,002 1,009 370,000
2015/04/10 1,021 1,022 1,010 1,015 467,000
2015/04/09 1,039 1,039 1,018 1,023 394,000
2015/04/08 1,040 1,042 1,031 1,033 423,000
2015/04/07 1,019 1,033 1,019 1,030 463,000
2015/04/06 1,015 1,020 1,009 1,015 419,000
2015/04/03 1,005 1,016 1,002 1,016 569,000
2015/04/02 996 1,013 996 1,006 413,000
2015/04/01 1,005 1,015 993 998 689,000
2015/03/31 997 1,015 995 1,001 621,000
2015/03/30 996 1,000 981 987 501,000
2015/03/27 977 1,001 968 977 438,000
2015/03/26 999 999 978 981 316,000
2015/03/25 1,004 1,005 989 999 245,000
2015/03/24 994 1,000 991 998 374,000
2015/03/23 1,000 1,006 995 998 233,000
2015/03/20 991 1,003 989 1,000 395,000
2015/03/19 1,003 1,007 989 991 396,000
2015/03/18 997 1,004 989 1,003 385,000
2015/03/17 997 1,004 980 999 637,000
2015/03/16 978 994 975 988 583,000
2015/03/13 962 977 961 968 1,049,000
2015/03/12 957 972 956 967 675,000
2015/03/11 962 968 958 961 472,000
2015/03/10 983 984 955 962 504,000
2015/03/09 980 990 966 972 526,000
2015/03/06 962 984 958 980 631,000
2015/03/05 945 963 945 949 363,000
2015/03/04 955 965 947 955 411,000
2015/03/03 974 978 961 962 357,000
2015/03/02 972 978 966 974 434,000
2015/02/27 957 975 956 964 542,000
2015/02/26 956 973 956 965 548,000
2015/02/25 968 976 962 968 303,000
2015/02/24 984 984 965 968 408,000
2015/02/23 992 994 974 980 369,000
2015/02/20 984 993 979 990 491,000
2015/02/19 966 980 966 978 475,000
2015/02/18 988 988 966 975 676,000
2015/02/17 960 983 957 980 527,000
2015/02/16 970 970 956 965 339,000
2015/02/13 970 975 961 968 420,000
2015/02/12 973 977 964 970 474,000
2015/02/10 964 964 953 959 549,000
2015/02/09 969 970 951 961 412,000
2015/02/06 954 963 947 954 389,000
2015/02/05 964 975 948 954 632,000
2015/02/04 968 978 949 954 598,000
2015/02/03 967 967 948 954 808,000
2015/02/02 950 965 948 956 906,000
2015/01/30 936 958 933 956 1,150,000
2015/01/29 916 927 912 918 592,000
2015/01/28 893 934 893 931 1,249,000
2015/01/27 923 931 890 893 1,338,000
2015/01/26 906 916 905 914 424,000
2015/01/23 908 917 905 908 963,000
2015/01/22 907 910 887 894 714,000
2015/01/21 921 922 911 914 588,000
2015/01/20 909 919 909 915 806,000
2015/01/19 925 925 903 912 540,000
2015/01/16 915 918 902 911 437,000
2015/01/15 924 945 923 931 645,000
2015/01/14 940 949 927 931 306,000
2015/01/13 943 957 926 955 695,000
2015/01/09 977 990 944 956 1,252,000
2015/01/08 946 977 943 973 494,000
2015/01/07 923 936 923 931 261,000
2015/01/06 956 956 938 938 320,000
2015/01/05 971 976 964 973 238,000

このページの先頭へ