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

このページの先頭へ