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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 6,020 | 6,120 | 6,010 | 6,100 | 64,400 |
| 2024/08/15 | 5,960 | 5,990 | 5,890 | 5,940 | 76,600 |
| 2024/08/14 | 5,960 | 5,960 | 5,860 | 5,960 | 105,700 |
| 2024/08/13 | 5,850 | 5,960 | 5,810 | 5,960 | 96,200 |
| 2024/08/09 | 5,800 | 5,930 | 5,690 | 5,780 | 160,700 |
| 2024/08/08 | 5,710 | 5,830 | 5,660 | 5,700 | 134,200 |
| 2024/08/07 | 5,500 | 5,890 | 5,420 | 5,810 | 177,500 |
| 2024/08/06 | 5,570 | 5,800 | 5,460 | 5,600 | 271,700 |
| 2024/08/05 | 5,480 | 5,500 | 5,070 | 5,280 | 240,800 |
| 2024/08/02 | 6,040 | 6,100 | 5,840 | 5,880 | 200,200 |
| 2024/08/01 | 6,500 | 6,600 | 6,270 | 6,300 | 157,000 |
| 2024/07/31 | 6,200 | 6,530 | 6,170 | 6,520 | 120,400 |
| 2024/07/30 | 6,200 | 6,260 | 6,130 | 6,230 | 113,000 |
| 2024/07/29 | 6,070 | 6,290 | 6,010 | 6,200 | 149,800 |
| 2024/07/26 | 6,170 | 6,230 | 6,120 | 6,170 | 132,300 |
| 2024/07/25 | 6,290 | 6,300 | 6,160 | 6,190 | 141,900 |
| 2024/07/24 | 6,430 | 6,450 | 6,320 | 6,320 | 88,400 |
| 2024/07/23 | 6,460 | 6,540 | 6,440 | 6,470 | 86,300 |
| 2024/07/22 | 6,500 | 6,510 | 6,430 | 6,460 | 98,000 |
| 2024/07/19 | 6,530 | 6,550 | 6,420 | 6,470 | 48,700 |
| 2024/07/18 | 6,570 | 6,600 | 6,490 | 6,500 | 108,900 |
| 2024/07/17 | 6,570 | 6,650 | 6,560 | 6,580 | 84,500 |
| 2024/07/16 | 6,440 | 6,580 | 6,440 | 6,560 | 109,800 |
| 2024/07/12 | 6,450 | 6,460 | 6,360 | 6,430 | 84,600 |
| 2024/07/11 | 6,450 | 6,530 | 6,440 | 6,500 | 67,000 |
| 2024/07/10 | 6,390 | 6,420 | 6,300 | 6,400 | 96,400 |
| 2024/07/09 | 6,360 | 6,410 | 6,310 | 6,390 | 59,500 |
| 2024/07/08 | 6,380 | 6,390 | 6,320 | 6,360 | 78,400 |
| 2024/07/05 | 6,470 | 6,470 | 6,370 | 6,390 | 70,800 |
| 2024/07/04 | 6,480 | 6,500 | 6,440 | 6,470 | 60,700 |
| 2024/07/03 | 6,370 | 6,460 | 6,370 | 6,440 | 76,600 |
| 2024/07/02 | 6,350 | 6,440 | 6,330 | 6,400 | 120,200 |
| 2024/07/01 | 6,260 | 6,380 | 6,260 | 6,330 | 117,900 |
| 2024/06/28 | 6,200 | 6,250 | 6,170 | 6,230 | 59,900 |
| 2024/06/27 | 6,170 | 6,170 | 6,090 | 6,160 | 68,000 |
| 2024/06/26 | 6,060 | 6,160 | 6,060 | 6,140 | 80,000 |
| 2024/06/25 | 6,020 | 6,090 | 6,000 | 6,050 | 84,500 |
| 2024/06/24 | 6,040 | 6,060 | 5,980 | 6,030 | 54,400 |
| 2024/06/21 | 6,060 | 6,110 | 6,020 | 6,020 | 114,500 |
| 2024/06/20 | 6,120 | 6,120 | 6,030 | 6,090 | 74,000 |
| 2024/06/19 | 6,120 | 6,170 | 6,050 | 6,060 | 41,800 |
| 2024/06/18 | 6,170 | 6,230 | 6,100 | 6,120 | 109,100 |
| 2024/06/17 | 6,010 | 6,080 | 5,960 | 6,070 | 81,600 |
| 2024/06/14 | 5,870 | 5,980 | 5,870 | 5,950 | 81,100 |
| 2024/06/13 | 5,910 | 6,030 | 5,900 | 5,940 | 142,800 |
| 2024/06/12 | 5,820 | 5,930 | 5,820 | 5,880 | 59,900 |
| 2024/06/11 | 5,940 | 5,940 | 5,820 | 5,820 | 49,800 |
| 2024/06/10 | 5,840 | 5,920 | 5,830 | 5,910 | 57,400 |
| 2024/06/07 | 5,780 | 5,820 | 5,740 | 5,820 | 45,900 |
| 2024/06/06 | 5,730 | 5,760 | 5,710 | 5,740 | 40,400 |
| 2024/06/05 | 5,840 | 5,860 | 5,690 | 5,720 | 76,200 |
| 2024/06/04 | 5,860 | 5,900 | 5,840 | 5,860 | 41,600 |
| 2024/06/03 | 5,940 | 5,990 | 5,860 | 5,870 | 79,900 |
| 2024/05/31 | 5,910 | 5,950 | 5,850 | 5,920 | 134,700 |
| 2024/05/30 | 5,840 | 5,910 | 5,840 | 5,900 | 81,600 |
| 2024/05/29 | 5,900 | 5,920 | 5,810 | 5,840 | 50,900 |
| 2024/05/28 | 5,900 | 5,920 | 5,860 | 5,900 | 69,100 |
| 2024/05/27 | 5,880 | 5,910 | 5,820 | 5,870 | 41,500 |
| 2024/05/24 | 5,770 | 5,880 | 5,770 | 5,870 | 38,100 |
| 2024/05/23 | 5,840 | 5,890 | 5,800 | 5,850 | 63,400 |
| 2024/05/22 | 5,940 | 6,010 | 5,870 | 5,870 | 80,200 |
| 2024/05/21 | 5,990 | 6,020 | 5,930 | 5,930 | 99,000 |
| 2024/05/20 | 5,950 | 6,000 | 5,910 | 6,000 | 80,500 |
| 2024/05/17 | 5,840 | 5,930 | 5,800 | 5,920 | 77,900 |
| 2024/05/16 | 5,910 | 6,000 | 5,870 | 5,910 | 134,400 |
| 2024/05/15 | 6,000 | 6,110 | 5,890 | 5,920 | 268,300 |
| 2024/05/14 | 5,450 | 5,480 | 5,270 | 5,340 | 89,300 |
| 2024/05/13 | 5,420 | 5,480 | 5,380 | 5,480 | 60,000 |
| 2024/05/10 | 5,500 | 5,520 | 5,410 | 5,430 | 81,100 |
| 2024/05/09 | 5,420 | 5,510 | 5,400 | 5,450 | 70,800 |
| 2024/05/08 | 5,390 | 5,400 | 5,310 | 5,370 | 108,900 |
| 2024/05/07 | 5,500 | 5,500 | 5,410 | 5,430 | 57,200 |
| 2024/05/02 | 5,400 | 5,440 | 5,380 | 5,430 | 48,400 |
| 2024/05/01 | 5,430 | 5,450 | 5,390 | 5,390 | 45,000 |
| 2024/04/30 | 5,400 | 5,490 | 5,380 | 5,440 | 102,600 |
| 2024/04/26 | 5,270 | 5,370 | 5,200 | 5,360 | 183,900 |
| 2024/04/25 | 5,290 | 5,300 | 5,190 | 5,230 | 50,500 |
| 2024/04/24 | 5,240 | 5,320 | 5,240 | 5,300 | 60,900 |
| 2024/04/23 | 5,150 | 5,290 | 5,150 | 5,230 | 71,500 |
| 2024/04/22 | 5,160 | 5,230 | 5,130 | 5,210 | 82,700 |
| 2024/04/19 | 5,120 | 5,140 | 4,995 | 5,080 | 95,600 |
| 2024/04/18 | 5,100 | 5,170 | 5,080 | 5,140 | 43,300 |
| 2024/04/17 | 5,090 | 5,140 | 5,020 | 5,100 | 86,100 |
| 2024/04/16 | 5,080 | 5,090 | 4,985 | 5,010 | 64,500 |
| 2024/04/15 | 5,000 | 5,120 | 4,995 | 5,110 | 53,100 |
| 2024/04/12 | 5,110 | 5,120 | 5,070 | 5,100 | 42,400 |
| 2024/04/11 | 5,020 | 5,100 | 4,985 | 5,100 | 44,500 |
| 2024/04/10 | 5,030 | 5,070 | 5,020 | 5,060 | 43,900 |
| 2024/04/09 | 5,030 | 5,080 | 5,020 | 5,080 | 36,900 |
| 2024/04/08 | 5,010 | 5,060 | 5,000 | 5,030 | 54,600 |
| 2024/04/05 | 4,980 | 4,985 | 4,910 | 4,980 | 69,800 |
| 2024/04/04 | 4,995 | 5,050 | 4,975 | 5,030 | 64,100 |
| 2024/04/03 | 4,905 | 5,030 | 4,880 | 4,995 | 76,200 |
| 2024/04/02 | 5,000 | 5,010 | 4,925 | 4,950 | 76,000 |
| 2024/04/01 | 5,180 | 5,180 | 5,010 | 5,050 | 53,500 |
| 2024/03/29 | 5,120 | 5,180 | 5,100 | 5,150 | 57,000 |
| 2024/03/28 | 5,140 | 5,180 | 5,060 | 5,080 | 82,800 |
| 2024/03/27 | 5,270 | 5,270 | 5,220 | 5,240 | 164,000 |
| 2024/03/26 | 5,240 | 5,250 | 5,200 | 5,230 | 58,200 |
| 2024/03/25 | 5,200 | 5,250 | 5,190 | 5,200 | 101,800 |
| 2024/03/22 | 5,270 | 5,270 | 5,160 | 5,200 | 78,700 |
| 2024/03/21 | 5,150 | 5,270 | 5,120 | 5,250 | 139,100 |
| 2024/03/19 | 5,000 | 5,110 | 5,000 | 5,110 | 84,300 |
| 2024/03/18 | 5,120 | 5,140 | 4,995 | 4,995 | 128,900 |
| 2024/03/15 | 4,910 | 4,990 | 4,910 | 4,945 | 116,200 |
| 2024/03/14 | 4,825 | 4,915 | 4,815 | 4,910 | 76,100 |
| 2024/03/13 | 4,900 | 4,940 | 4,775 | 4,820 | 67,100 |
| 2024/03/12 | 4,875 | 4,875 | 4,780 | 4,835 | 59,800 |
| 2024/03/11 | 4,965 | 5,010 | 4,845 | 4,910 | 82,100 |
| 2024/03/08 | 4,920 | 5,000 | 4,910 | 4,985 | 76,600 |
| 2024/03/07 | 5,020 | 5,080 | 4,935 | 4,975 | 82,800 |
| 2024/03/06 | 4,950 | 5,060 | 4,915 | 5,030 | 90,900 |
| 2024/03/05 | 4,895 | 4,975 | 4,870 | 4,950 | 91,500 |
| 2024/03/04 | 4,965 | 4,970 | 4,870 | 4,895 | 80,000 |
| 2024/03/01 | 4,910 | 4,945 | 4,865 | 4,905 | 108,100 |
| 2024/02/29 | 4,900 | 4,905 | 4,795 | 4,880 | 121,400 |
| 2024/02/28 | 4,785 | 4,880 | 4,765 | 4,875 | 94,400 |
| 2024/02/27 | 4,785 | 4,825 | 4,745 | 4,780 | 113,600 |
| 2024/02/26 | 4,755 | 4,780 | 4,630 | 4,645 | 83,300 |
| 2024/02/22 | 4,700 | 4,740 | 4,675 | 4,740 | 56,400 |
| 2024/02/21 | 4,700 | 4,750 | 4,655 | 4,680 | 59,000 |
| 2024/02/20 | 4,700 | 4,725 | 4,680 | 4,705 | 62,500 |
| 2024/02/19 | 4,595 | 4,695 | 4,595 | 4,695 | 66,200 |
| 2024/02/16 | 4,570 | 4,650 | 4,570 | 4,640 | 78,000 |
| 2024/02/15 | 4,545 | 4,575 | 4,510 | 4,555 | 56,500 |
| 2024/02/14 | 4,585 | 4,590 | 4,510 | 4,555 | 78,800 |
| 2024/02/13 | 4,535 | 4,610 | 4,510 | 4,595 | 114,900 |
| 2024/02/09 | 4,680 | 4,680 | 4,475 | 4,480 | 110,200 |
| 2024/02/08 | 4,665 | 4,715 | 4,640 | 4,695 | 173,000 |
| 2024/02/07 | 4,740 | 4,790 | 4,600 | 4,665 | 208,300 |
| 2024/02/06 | 4,325 | 4,335 | 4,290 | 4,295 | 58,400 |
| 2024/02/05 | 4,315 | 4,360 | 4,300 | 4,325 | 62,200 |
| 2024/02/02 | 4,300 | 4,300 | 4,255 | 4,290 | 47,900 |
| 2024/02/01 | 4,270 | 4,295 | 4,260 | 4,285 | 50,900 |
| 2024/01/31 | 4,220 | 4,290 | 4,220 | 4,290 | 57,600 |
| 2024/01/30 | 4,220 | 4,270 | 4,220 | 4,265 | 66,000 |
| 2024/01/29 | 4,195 | 4,230 | 4,195 | 4,220 | 40,700 |
| 2024/01/26 | 4,210 | 4,210 | 4,180 | 4,180 | 46,100 |
| 2024/01/25 | 4,175 | 4,225 | 4,170 | 4,210 | 57,800 |
| 2024/01/24 | 4,160 | 4,185 | 4,145 | 4,185 | 56,600 |
| 2024/01/23 | 4,160 | 4,210 | 4,150 | 4,185 | 84,200 |
| 2024/01/22 | 4,140 | 4,155 | 4,120 | 4,145 | 52,000 |
| 2024/01/19 | 4,125 | 4,130 | 4,085 | 4,105 | 61,800 |
| 2024/01/18 | 4,050 | 4,115 | 4,050 | 4,085 | 72,200 |
| 2024/01/17 | 4,045 | 4,105 | 4,045 | 4,060 | 92,900 |
| 2024/01/16 | 4,090 | 4,090 | 4,015 | 4,015 | 38,400 |
| 2024/01/15 | 4,035 | 4,085 | 4,025 | 4,085 | 76,400 |
| 2024/01/12 | 4,095 | 4,095 | 4,035 | 4,065 | 94,600 |
| 2024/01/11 | 4,120 | 4,125 | 4,070 | 4,080 | 74,100 |
| 2024/01/10 | 4,115 | 4,125 | 4,070 | 4,080 | 120,100 |
| 2024/01/09 | 4,050 | 4,100 | 4,050 | 4,090 | 99,700 |
| 2024/01/05 | 4,050 | 4,065 | 4,030 | 4,055 | 70,400 |
| 2024/01/04 | 4,035 | 4,035 | 3,985 | 4,020 | 112,000 |