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
2020/12/30 2,755 2,769 2,693 2,707 46,900
2020/12/29 2,772 2,774 2,724 2,769 45,100
2020/12/28 2,755 2,767 2,712 2,740 50,200
2020/12/25 2,718 2,770 2,718 2,750 47,200
2020/12/24 2,720 2,756 2,709 2,722 62,400
2020/12/23 2,755 2,758 2,678 2,694 45,200
2020/12/22 2,760 2,800 2,746 2,755 95,900
2020/12/21 2,796 2,815 2,769 2,793 83,200
2020/12/18 2,777 2,816 2,762 2,777 79,500
2020/12/17 2,782 2,815 2,742 2,801 116,400
2020/12/16 2,825 2,825 2,759 2,786 82,600
2020/12/15 2,804 2,850 2,771 2,819 103,800
2020/12/14 2,793 2,868 2,791 2,854 85,300
2020/12/11 2,787 2,801 2,718 2,787 91,500
2020/12/10 2,808 2,815 2,774 2,797 73,500
2020/12/09 2,760 2,800 2,758 2,800 53,500
2020/12/08 2,751 2,774 2,708 2,752 91,700
2020/12/07 2,853 2,854 2,770 2,771 118,300
2020/12/04 2,726 2,812 2,726 2,803 145,300
2020/12/03 2,717 2,760 2,717 2,730 128,800
2020/12/02 2,620 2,699 2,609 2,664 218,100
2020/12/01 2,529 2,571 2,493 2,555 120,400
2020/11/30 2,621 2,629 2,460 2,529 257,900
2020/11/27 2,651 2,662 2,607 2,637 85,900
2020/11/26 2,599 2,637 2,589 2,601 60,700
2020/11/25 2,675 2,686 2,631 2,631 93,100
2020/11/24 2,630 2,639 2,579 2,600 95,300
2020/11/20 2,487 2,566 2,477 2,565 85,000
2020/11/19 2,500 2,503 2,466 2,495 68,700
2020/11/18 2,537 2,537 2,486 2,495 76,100
2020/11/17 2,565 2,577 2,522 2,562 77,700
2020/11/16 2,481 2,533 2,438 2,528 111,600
2020/11/13 2,495 2,495 2,426 2,431 108,500
2020/11/12 2,601 2,628 2,523 2,534 90,200
2020/11/11 2,660 2,675 2,597 2,607 163,500
2020/11/10 2,575 2,628 2,563 2,610 177,000
2020/11/09 2,523 2,523 2,459 2,498 103,300
2020/11/06 2,470 2,540 2,465 2,529 116,300
2020/11/05 2,494 2,508 2,449 2,479 167,700
2020/11/04 2,450 2,506 2,445 2,494 101,800
2020/11/02 2,437 2,494 2,392 2,424 175,600
2020/10/30 2,367 2,371 2,296 2,314 55,100
2020/10/29 2,330 2,389 2,313 2,372 55,200
2020/10/28 2,426 2,426 2,339 2,371 52,200
2020/10/27 2,450 2,480 2,410 2,476 120,100
2020/10/26 2,448 2,450 2,390 2,434 84,700
2020/10/23 2,421 2,453 2,418 2,445 76,400
2020/10/22 2,413 2,445 2,385 2,427 140,600
2020/10/21 2,336 2,381 2,329 2,374 69,900
2020/10/20 2,326 2,342 2,302 2,317 74,800
2020/10/19 2,300 2,334 2,293 2,326 119,600
2020/10/16 2,297 2,307 2,276 2,283 72,600
2020/10/15 2,310 2,333 2,289 2,310 65,800
2020/10/14 2,361 2,369 2,314 2,333 83,900
2020/10/13 2,383 2,403 2,371 2,387 80,400
2020/10/12 2,403 2,424 2,351 2,381 116,400
2020/10/09 2,487 2,491 2,417 2,428 73,500
2020/10/08 2,502 2,513 2,465 2,475 60,600
2020/10/07 2,475 2,478 2,436 2,466 88,300
2020/10/06 2,476 2,497 2,471 2,487 54,700
2020/10/05 2,460 2,500 2,450 2,474 78,200
2020/10/02 2,482 2,490 2,410 2,423 69,300
2020/09/30 2,500 2,503 2,463 2,469 75,000
2020/09/29 2,569 2,569 2,500 2,527 58,400
2020/09/28 2,560 2,582 2,507 2,576 93,600
2020/09/25 2,509 2,540 2,483 2,532 82,800
2020/09/24 2,510 2,528 2,451 2,459 70,700
2020/09/23 2,502 2,532 2,482 2,521 100,600
2020/09/18 2,549 2,598 2,547 2,598 143,300
2020/09/17 2,519 2,555 2,510 2,525 85,200
2020/09/16 2,551 2,562 2,517 2,519 63,500
2020/09/15 2,550 2,563 2,520 2,546 80,600
2020/09/14 2,524 2,569 2,524 2,552 90,200
2020/09/11 2,467 2,500 2,442 2,500 128,700
2020/09/10 2,450 2,478 2,445 2,468 117,600
2020/09/09 2,388 2,437 2,380 2,403 105,700
2020/09/08 2,385 2,428 2,373 2,428 170,700
2020/09/07 2,358 2,393 2,342 2,384 169,200
2020/09/04 2,320 2,349 2,301 2,336 109,300
2020/09/03 2,368 2,376 2,345 2,352 151,300
2020/09/02 2,342 2,380 2,335 2,365 560,100
2020/09/01 2,338 2,403 2,331 2,350 596,200
2020/08/31 2,508 2,540 2,484 2,487 43,600
2020/08/28 2,500 2,573 2,477 2,494 64,200
2020/08/27 2,529 2,530 2,500 2,523 30,000
2020/08/26 2,548 2,562 2,507 2,554 44,700
2020/08/25 2,528 2,594 2,522 2,548 65,500
2020/08/24 2,500 2,500 2,455 2,478 29,300
2020/08/21 2,504 2,540 2,486 2,494 32,100
2020/08/20 2,518 2,556 2,494 2,496 70,100
2020/08/19 2,534 2,539 2,507 2,534 36,400
2020/08/18 2,504 2,550 2,504 2,534 60,300
2020/08/17 2,534 2,566 2,525 2,552 65,200
2020/08/14 2,595 2,603 2,534 2,534 74,200
2020/08/13 2,602 2,629 2,591 2,606 72,700
2020/08/12 2,501 2,592 2,501 2,576 84,800
2020/08/11 2,397 2,484 2,397 2,478 77,500
2020/08/07 2,356 2,372 2,313 2,327 72,500
2020/08/06 2,376 2,401 2,336 2,357 73,600
2020/08/05 2,370 2,377 2,329 2,375 78,800
2020/08/04 2,364 2,440 2,343 2,391 108,100
2020/08/03 2,295 2,337 2,260 2,314 172,400
2020/07/31 2,514 2,532 2,408 2,458 57,100
2020/07/30 2,580 2,588 2,534 2,571 60,200
2020/07/29 2,649 2,649 2,567 2,573 33,500
2020/07/28 2,666 2,688 2,642 2,649 32,200
2020/07/27 2,654 2,666 2,572 2,666 110,100
2020/07/22 2,645 2,707 2,641 2,660 63,000
2020/07/21 2,703 2,704 2,608 2,654 69,100
2020/07/20 2,706 2,706 2,642 2,698 79,000
2020/07/17 2,737 2,754 2,660 2,670 56,700
2020/07/16 2,785 2,804 2,728 2,746 81,800
2020/07/15 2,696 2,764 2,684 2,736 113,700
2020/07/14 2,628 2,639 2,588 2,629 45,000
2020/07/13 2,563 2,620 2,560 2,619 46,000
2020/07/10 2,562 2,562 2,493 2,493 55,400
2020/07/09 2,560 2,595 2,533 2,562 58,200
2020/07/08 2,580 2,645 2,575 2,579 61,500
2020/07/07 2,625 2,642 2,548 2,597 75,600
2020/07/06 2,543 2,621 2,541 2,621 81,300
2020/07/03 2,578 2,583 2,510 2,535 45,800
2020/07/02 2,553 2,593 2,529 2,564 63,800
2020/07/01 2,615 2,658 2,551 2,554 59,400
2020/06/30 2,639 2,662 2,613 2,614 52,900
2020/06/29 2,599 2,599 2,545 2,563 58,400
2020/06/26 2,662 2,674 2,620 2,632 58,700
2020/06/25 2,682 2,682 2,625 2,638 75,000
2020/06/24 2,750 2,750 2,705 2,705 64,200
2020/06/23 2,747 2,795 2,723 2,753 70,200
2020/06/22 2,737 2,745 2,684 2,710 49,500
2020/06/19 2,750 2,750 2,683 2,732 98,100
2020/06/18 2,775 2,775 2,690 2,750 79,400
2020/06/17 2,853 2,853 2,750 2,750 56,700
2020/06/16 2,748 2,854 2,740 2,853 69,600
2020/06/15 2,703 2,729 2,640 2,640 95,400
2020/06/12 2,732 2,766 2,676 2,753 98,100
2020/06/11 2,931 2,949 2,819 2,824 107,300
2020/06/10 2,959 2,984 2,931 2,960 65,800
2020/06/09 3,035 3,035 2,925 2,975 67,300
2020/06/08 3,070 3,070 2,963 3,000 81,900
2020/06/05 2,942 3,025 2,922 3,015 87,700
2020/06/04 2,972 2,978 2,880 2,931 122,800
2020/06/03 2,896 2,899 2,826 2,893 99,300
2020/06/02 2,787 2,857 2,787 2,837 74,900
2020/06/01 2,783 2,783 2,694 2,754 108,800
2020/05/29 2,855 2,870 2,769 2,785 100,700
2020/05/28 2,943 2,950 2,847 2,902 121,900
2020/05/27 2,769 2,827 2,728 2,793 88,000
2020/05/26 2,662 2,721 2,634 2,719 66,100
2020/05/25 2,588 2,623 2,566 2,623 63,500
2020/05/22 2,585 2,585 2,507 2,538 41,200
2020/05/21 2,597 2,597 2,560 2,576 35,700
2020/05/20 2,587 2,587 2,538 2,556 59,200
2020/05/19 2,599 2,599 2,533 2,581 67,100
2020/05/18 2,515 2,520 2,487 2,499 50,900
2020/05/15 2,523 2,547 2,455 2,506 55,900
2020/05/14 2,534 2,534 2,473 2,473 71,300
2020/05/13 2,492 2,562 2,470 2,550 71,900
2020/05/12 2,574 2,597 2,524 2,542 100,500
2020/05/11 2,510 2,633 2,510 2,624 99,400
2020/05/08 2,425 2,486 2,390 2,471 94,700
2020/05/07 2,442 2,442 2,358 2,377 122,800
2020/05/01 2,494 2,494 2,423 2,442 75,100
2020/04/30 2,502 2,577 2,475 2,531 80,800
2020/04/28 2,480 2,480 2,427 2,452 55,900
2020/04/27 2,433 2,470 2,400 2,462 66,800
2020/04/24 2,420 2,420 2,371 2,403 35,100
2020/04/23 2,331 2,431 2,331 2,422 41,900
2020/04/22 2,333 2,340 2,295 2,320 56,900
2020/04/21 2,362 2,383 2,332 2,364 40,100
2020/04/20 2,410 2,436 2,392 2,412 38,700
2020/04/17 2,397 2,439 2,354 2,412 63,300
2020/04/16 2,284 2,356 2,267 2,356 53,800
2020/04/15 2,365 2,368 2,301 2,318 79,100
2020/04/14 2,372 2,392 2,313 2,375 50,800
2020/04/13 2,432 2,432 2,357 2,365 47,200
2020/04/10 2,437 2,452 2,338 2,444 55,600
2020/04/09 2,380 2,396 2,325 2,387 66,600
2020/04/08 2,348 2,378 2,275 2,361 79,000
2020/04/07 2,337 2,389 2,237 2,338 60,500
2020/04/06 2,216 2,323 2,181 2,301 90,200
2020/04/03 2,238 2,281 2,176 2,213 76,000
2020/04/02 2,273 2,313 2,237 2,237 107,000
2020/04/01 2,431 2,467 2,316 2,341 111,200
2020/03/31 2,558 2,590 2,428 2,460 76,500
2020/03/30 2,638 2,638 2,456 2,608 97,100
2020/03/27 2,680 2,710 2,585 2,710 115,300
2020/03/26 2,480 2,565 2,416 2,534 79,700
2020/03/25 2,641 2,700 2,432 2,506 142,500
2020/03/24 2,298 2,404 2,261 2,401 111,600
2020/03/23 2,219 2,306 2,136 2,289 162,500
2020/03/19 2,246 2,248 2,082 2,104 135,600
2020/03/18 2,306 2,331 2,191 2,201 214,200
2020/03/17 2,176 2,354 2,124 2,336 140,200
2020/03/16 2,335 2,400 2,245 2,245 92,900
2020/03/13 2,287 2,368 2,224 2,285 143,800
2020/03/12 2,500 2,510 2,395 2,411 106,200
2020/03/11 2,602 2,644 2,529 2,536 124,900
2020/03/10 2,572 2,613 2,451 2,596 241,500
2020/03/09 2,550 2,563 2,447 2,472 170,300
2020/03/06 2,700 2,700 2,624 2,642 136,000
2020/03/05 2,830 2,831 2,770 2,789 201,900
2020/03/04 2,832 2,861 2,807 2,834 181,600
2020/03/03 3,000 3,015 2,898 2,898 124,400
2020/03/02 2,900 3,015 2,885 2,947 184,300
2020/02/28 2,995 3,030 2,917 2,943 155,700
2020/02/27 3,065 3,080 3,025 3,045 98,200
2020/02/26 3,010 3,135 3,010 3,100 101,600
2020/02/25 3,010 3,095 3,010 3,070 136,600
2020/02/21 3,200 3,245 3,200 3,215 80,100
2020/02/20 3,240 3,270 3,215 3,220 63,400
2020/02/19 3,270 3,280 3,210 3,225 66,900
2020/02/18 3,255 3,290 3,220 3,235 74,100
2020/02/17 3,305 3,345 3,280 3,325 52,300
2020/02/14 3,335 3,370 3,325 3,370 64,100
2020/02/13 3,360 3,410 3,335 3,365 114,700
2020/02/12 3,410 3,420 3,355 3,375 67,100
2020/02/10 3,390 3,440 3,365 3,400 101,300
2020/02/07 3,540 3,615 3,470 3,530 125,100
2020/02/06 3,415 3,485 3,360 3,400 138,500
2020/02/05 3,420 3,420 3,365 3,370 83,400
2020/02/04 3,320 3,360 3,315 3,355 68,500
2020/02/03 3,280 3,370 3,280 3,330 104,400
2020/01/31 3,420 3,470 3,410 3,420 80,900
2020/01/30 3,480 3,490 3,380 3,390 87,100
2020/01/29 3,535 3,555 3,520 3,550 52,500
2020/01/28 3,485 3,545 3,465 3,530 95,600
2020/01/27 3,615 3,615 3,550 3,555 74,400
2020/01/24 3,730 3,745 3,700 3,710 45,800
2020/01/23 3,825 3,825 3,745 3,745 41,300
2020/01/22 3,805 3,865 3,790 3,845 33,600
2020/01/21 3,855 3,855 3,790 3,815 35,600
2020/01/20 3,780 3,850 3,780 3,835 31,400
2020/01/17 3,800 3,800 3,755 3,765 44,600
2020/01/16 3,810 3,810 3,750 3,765 28,700
2020/01/15 3,785 3,805 3,750 3,795 32,500
2020/01/14 3,810 3,835 3,790 3,820 51,400
2020/01/10 3,810 3,840 3,790 3,805 40,000
2020/01/09 3,855 3,880 3,800 3,835 46,100
2020/01/08 3,745 3,800 3,725 3,785 59,700
2020/01/07 3,800 3,865 3,790 3,865 56,100
2020/01/06 3,775 3,815 3,760 3,815 68,500

このページの先頭へ