チノー(6850)の株価時系列情報
チノー(6850)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,424 | 2,433 | 2,406 | 2,410 | 9,400 |
| 2024/07/25 | 2,412 | 2,440 | 2,399 | 2,401 | 26,200 |
| 2024/07/24 | 2,490 | 2,514 | 2,451 | 2,451 | 12,700 |
| 2024/07/23 | 2,506 | 2,535 | 2,484 | 2,498 | 7,400 |
| 2024/07/22 | 2,545 | 2,552 | 2,495 | 2,503 | 17,200 |
| 2024/07/19 | 2,545 | 2,602 | 2,540 | 2,553 | 11,600 |
| 2024/07/18 | 2,567 | 2,587 | 2,541 | 2,545 | 6,100 |
| 2024/07/17 | 2,550 | 2,598 | 2,550 | 2,584 | 8,700 |
| 2024/07/16 | 2,500 | 2,566 | 2,500 | 2,554 | 12,000 |
| 2024/07/12 | 2,477 | 2,526 | 2,477 | 2,487 | 15,100 |
| 2024/07/11 | 2,493 | 2,525 | 2,488 | 2,503 | 22,500 |
| 2024/07/10 | 2,483 | 2,493 | 2,440 | 2,493 | 25,700 |
| 2024/07/09 | 2,491 | 2,532 | 2,491 | 2,499 | 20,800 |
| 2024/07/08 | 2,545 | 2,547 | 2,492 | 2,492 | 15,400 |
| 2024/07/05 | 2,613 | 2,619 | 2,543 | 2,543 | 17,400 |
| 2024/07/04 | 2,658 | 2,659 | 2,609 | 2,613 | 14,300 |
| 2024/07/03 | 2,586 | 2,674 | 2,567 | 2,658 | 29,000 |
| 2024/07/02 | 2,645 | 2,645 | 2,578 | 2,582 | 28,200 |
| 2024/07/01 | 2,600 | 2,641 | 2,578 | 2,639 | 21,900 |
| 2024/06/28 | 2,629 | 2,630 | 2,580 | 2,596 | 14,100 |
| 2024/06/27 | 2,638 | 2,640 | 2,592 | 2,630 | 19,900 |
| 2024/06/26 | 2,585 | 2,634 | 2,560 | 2,619 | 32,500 |
| 2024/06/25 | 2,522 | 2,598 | 2,522 | 2,598 | 18,800 |
| 2024/06/24 | 2,470 | 2,530 | 2,470 | 2,521 | 14,200 |
| 2024/06/21 | 2,487 | 2,514 | 2,463 | 2,470 | 12,400 |
| 2024/06/20 | 2,468 | 2,502 | 2,425 | 2,479 | 20,100 |
| 2024/06/19 | 2,530 | 2,530 | 2,503 | 2,513 | 6,900 |
| 2024/06/18 | 2,482 | 2,522 | 2,479 | 2,508 | 6,000 |
| 2024/06/17 | 2,468 | 2,468 | 2,399 | 2,460 | 18,500 |
| 2024/06/14 | 2,405 | 2,476 | 2,405 | 2,469 | 26,300 |
| 2024/06/13 | 2,493 | 2,494 | 2,417 | 2,424 | 17,800 |
| 2024/06/12 | 2,500 | 2,550 | 2,485 | 2,493 | 16,400 |
| 2024/06/11 | 2,517 | 2,549 | 2,517 | 2,545 | 10,700 |
| 2024/06/10 | 2,498 | 2,568 | 2,493 | 2,558 | 15,000 |
| 2024/06/07 | 2,510 | 2,518 | 2,475 | 2,476 | 19,900 |
| 2024/06/06 | 2,582 | 2,582 | 2,510 | 2,510 | 12,800 |
| 2024/06/05 | 2,602 | 2,602 | 2,535 | 2,550 | 15,500 |
| 2024/06/04 | 2,672 | 2,672 | 2,607 | 2,609 | 7,600 |
| 2024/06/03 | 2,683 | 2,707 | 2,666 | 2,667 | 6,700 |
| 2024/05/31 | 2,630 | 2,669 | 2,617 | 2,657 | 9,900 |
| 2024/05/30 | 2,557 | 2,647 | 2,545 | 2,644 | 13,800 |
| 2024/05/29 | 2,619 | 2,649 | 2,593 | 2,595 | 10,700 |
| 2024/05/28 | 2,592 | 2,623 | 2,580 | 2,599 | 6,900 |
| 2024/05/27 | 2,580 | 2,592 | 2,567 | 2,585 | 4,600 |
| 2024/05/24 | 2,536 | 2,571 | 2,530 | 2,545 | 6,900 |
| 2024/05/23 | 2,529 | 2,570 | 2,527 | 2,547 | 5,900 |
| 2024/05/22 | 2,570 | 2,570 | 2,522 | 2,532 | 16,900 |
| 2024/05/21 | 2,590 | 2,630 | 2,562 | 2,572 | 13,900 |
| 2024/05/20 | 2,566 | 2,629 | 2,566 | 2,588 | 8,700 |
| 2024/05/17 | 2,570 | 2,616 | 2,562 | 2,566 | 14,900 |
| 2024/05/16 | 2,710 | 2,710 | 2,565 | 2,579 | 13,900 |
| 2024/05/15 | 2,752 | 2,752 | 2,667 | 2,667 | 21,800 |
| 2024/05/14 | 2,589 | 2,739 | 2,565 | 2,739 | 57,300 |
| 2024/05/13 | 2,784 | 2,860 | 2,781 | 2,839 | 39,000 |
| 2024/05/10 | 2,783 | 2,783 | 2,735 | 2,764 | 8,500 |
| 2024/05/09 | 2,715 | 2,767 | 2,715 | 2,733 | 10,600 |
| 2024/05/08 | 2,788 | 2,816 | 2,716 | 2,735 | 9,100 |
| 2024/05/07 | 2,834 | 2,834 | 2,786 | 2,798 | 12,000 |
| 2024/05/02 | 2,797 | 2,821 | 2,795 | 2,804 | 4,600 |
| 2024/05/01 | 2,850 | 2,850 | 2,802 | 2,802 | 6,700 |
| 2024/04/30 | 2,845 | 2,860 | 2,789 | 2,845 | 19,600 |
| 2024/04/26 | 2,740 | 2,820 | 2,740 | 2,796 | 22,700 |
| 2024/04/25 | 2,798 | 2,822 | 2,717 | 2,736 | 27,500 |
| 2024/04/24 | 2,760 | 2,786 | 2,714 | 2,775 | 23,300 |
| 2024/04/23 | 2,749 | 2,749 | 2,681 | 2,711 | 14,100 |
| 2024/04/22 | 2,678 | 2,739 | 2,678 | 2,715 | 14,400 |
| 2024/04/19 | 2,710 | 2,732 | 2,628 | 2,674 | 20,600 |
| 2024/04/18 | 2,629 | 2,709 | 2,629 | 2,707 | 15,400 |
| 2024/04/17 | 2,661 | 2,677 | 2,588 | 2,643 | 18,000 |
| 2024/04/16 | 2,670 | 2,681 | 2,635 | 2,661 | 18,100 |
| 2024/04/15 | 2,735 | 2,754 | 2,700 | 2,700 | 14,000 |
| 2024/04/12 | 2,823 | 2,829 | 2,752 | 2,766 | 13,500 |
| 2024/04/11 | 2,785 | 2,811 | 2,753 | 2,800 | 17,200 |
| 2024/04/10 | 2,821 | 2,861 | 2,800 | 2,825 | 29,300 |
| 2024/04/09 | 2,798 | 2,798 | 2,753 | 2,790 | 26,800 |
| 2024/04/08 | 2,631 | 2,774 | 2,630 | 2,760 | 55,400 |
| 2024/04/05 | 2,699 | 2,699 | 2,583 | 2,595 | 25,100 |
| 2024/04/04 | 2,670 | 2,733 | 2,651 | 2,720 | 63,600 |
| 2024/04/03 | 2,501 | 2,665 | 2,501 | 2,648 | 47,000 |
| 2024/04/02 | 2,564 | 2,577 | 2,520 | 2,526 | 19,500 |
| 2024/04/01 | 2,619 | 2,619 | 2,562 | 2,567 | 17,000 |
| 2024/03/29 | 2,641 | 2,645 | 2,611 | 2,618 | 13,700 |
| 2024/03/28 | 2,635 | 2,683 | 2,590 | 2,620 | 66,700 |
| 2024/03/27 | 2,713 | 2,713 | 2,670 | 2,701 | 144,500 |
| 2024/03/26 | 2,637 | 2,713 | 2,637 | 2,698 | 47,300 |
| 2024/03/25 | 2,620 | 2,687 | 2,620 | 2,687 | 65,400 |
| 2024/03/22 | 2,549 | 2,602 | 2,549 | 2,594 | 47,000 |
| 2024/03/21 | 2,510 | 2,539 | 2,509 | 2,526 | 31,000 |
| 2024/03/19 | 2,479 | 2,490 | 2,456 | 2,490 | 14,200 |
| 2024/03/18 | 2,474 | 2,486 | 2,451 | 2,481 | 18,700 |
| 2024/03/15 | 2,460 | 2,483 | 2,452 | 2,475 | 9,700 |
| 2024/03/14 | 2,429 | 2,455 | 2,427 | 2,452 | 15,400 |
| 2024/03/13 | 2,469 | 2,469 | 2,407 | 2,429 | 12,000 |
| 2024/03/12 | 2,426 | 2,444 | 2,400 | 2,439 | 18,400 |
| 2024/03/11 | 2,429 | 2,431 | 2,380 | 2,426 | 23,300 |
| 2024/03/08 | 2,431 | 2,496 | 2,431 | 2,479 | 24,000 |
| 2024/03/07 | 2,460 | 2,481 | 2,431 | 2,443 | 17,900 |
| 2024/03/06 | 2,426 | 2,471 | 2,417 | 2,456 | 37,400 |
| 2024/03/05 | 2,399 | 2,450 | 2,394 | 2,431 | 12,500 |
| 2024/03/04 | 2,418 | 2,444 | 2,394 | 2,421 | 18,700 |
| 2024/03/01 | 2,455 | 2,465 | 2,410 | 2,432 | 14,700 |
| 2024/02/29 | 2,446 | 2,470 | 2,417 | 2,453 | 25,600 |
| 2024/02/28 | 2,400 | 2,455 | 2,400 | 2,446 | 23,600 |
| 2024/02/27 | 2,335 | 2,390 | 2,335 | 2,381 | 21,100 |
| 2024/02/26 | 2,308 | 2,344 | 2,308 | 2,325 | 14,700 |
| 2024/02/22 | 2,334 | 2,334 | 2,298 | 2,310 | 19,000 |
| 2024/02/21 | 2,316 | 2,322 | 2,290 | 2,312 | 15,800 |
| 2024/02/20 | 2,324 | 2,342 | 2,311 | 2,327 | 17,300 |
| 2024/02/19 | 2,273 | 2,318 | 2,270 | 2,305 | 21,900 |
| 2024/02/16 | 2,266 | 2,293 | 2,266 | 2,280 | 21,100 |
| 2024/02/15 | 2,287 | 2,291 | 2,246 | 2,262 | 22,100 |
| 2024/02/14 | 2,285 | 2,295 | 2,243 | 2,274 | 42,000 |
| 2024/02/13 | 2,355 | 2,361 | 2,263 | 2,309 | 138,400 |
| 2024/02/09 | 2,425 | 2,450 | 2,410 | 2,421 | 23,900 |
| 2024/02/08 | 2,395 | 2,427 | 2,358 | 2,415 | 18,900 |
| 2024/02/07 | 2,398 | 2,416 | 2,390 | 2,395 | 16,500 |
| 2024/02/06 | 2,425 | 2,430 | 2,398 | 2,403 | 20,700 |
| 2024/02/05 | 2,430 | 2,459 | 2,421 | 2,426 | 18,500 |
| 2024/02/02 | 2,394 | 2,415 | 2,361 | 2,412 | 22,400 |
| 2024/02/01 | 2,400 | 2,413 | 2,376 | 2,389 | 19,000 |
| 2024/01/31 | 2,397 | 2,415 | 2,390 | 2,411 | 14,200 |
| 2024/01/30 | 2,390 | 2,408 | 2,376 | 2,407 | 14,500 |
| 2024/01/29 | 2,376 | 2,410 | 2,376 | 2,390 | 19,700 |
| 2024/01/26 | 2,353 | 2,383 | 2,352 | 2,365 | 18,000 |
| 2024/01/25 | 2,339 | 2,388 | 2,339 | 2,373 | 18,000 |
| 2024/01/24 | 2,360 | 2,365 | 2,336 | 2,339 | 18,700 |
| 2024/01/23 | 2,395 | 2,395 | 2,361 | 2,363 | 16,700 |
| 2024/01/22 | 2,348 | 2,392 | 2,330 | 2,390 | 16,900 |
| 2024/01/19 | 2,371 | 2,378 | 2,348 | 2,350 | 16,000 |
| 2024/01/18 | 2,333 | 2,382 | 2,333 | 2,374 | 22,200 |
| 2024/01/17 | 2,365 | 2,400 | 2,351 | 2,351 | 29,900 |
| 2024/01/16 | 2,379 | 2,387 | 2,350 | 2,363 | 23,500 |
| 2024/01/15 | 2,403 | 2,424 | 2,368 | 2,380 | 38,300 |
| 2024/01/12 | 2,377 | 2,411 | 2,350 | 2,402 | 55,700 |
| 2024/01/11 | 2,400 | 2,406 | 2,356 | 2,382 | 58,600 |
| 2024/01/10 | 2,288 | 2,364 | 2,288 | 2,364 | 76,000 |
| 2024/01/09 | 2,179 | 2,277 | 2,157 | 2,271 | 103,100 |
| 2024/01/05 | 2,188 | 2,196 | 2,141 | 2,141 | 49,200 |
| 2024/01/04 | 2,169 | 2,184 | 2,139 | 2,182 | 83,300 |
| 2023/12/29 | 2,186 | 2,188 | 2,150 | 2,186 | 53,400 |
| 2023/12/28 | 2,178 | 2,178 | 2,115 | 2,167 | 66,300 |
| 2023/12/27 | 2,155 | 2,185 | 2,135 | 2,184 | 53,100 |
| 2023/12/26 | 2,141 | 2,183 | 2,130 | 2,163 | 36,200 |
| 2023/12/25 | 2,099 | 2,130 | 2,090 | 2,130 | 28,700 |
| 2023/12/22 | 2,040 | 2,090 | 2,040 | 2,078 | 22,400 |
| 2023/12/21 | 2,053 | 2,053 | 2,028 | 2,036 | 23,700 |
| 2023/12/20 | 2,047 | 2,070 | 2,047 | 2,066 | 18,200 |
| 2023/12/19 | 2,027 | 2,039 | 2,018 | 2,039 | 26,200 |
| 2023/12/18 | 2,020 | 2,028 | 2,003 | 2,025 | 20,400 |
| 2023/12/15 | 2,028 | 2,041 | 2,020 | 2,031 | 13,600 |
| 2023/12/14 | 2,059 | 2,059 | 2,007 | 2,017 | 25,600 |
| 2023/12/13 | 2,050 | 2,062 | 2,037 | 2,052 | 27,200 |
| 2023/12/12 | 2,031 | 2,040 | 2,021 | 2,028 | 11,300 |
| 2023/12/11 | 2,018 | 2,032 | 2,004 | 2,015 | 24,100 |
| 2023/12/08 | 2,015 | 2,023 | 1,992 | 1,999 | 38,400 |
| 2023/12/07 | 2,080 | 2,080 | 2,045 | 2,045 | 21,500 |
| 2023/12/06 | 2,052 | 2,089 | 2,052 | 2,082 | 14,000 |
| 2023/12/05 | 2,085 | 2,087 | 2,052 | 2,052 | 21,500 |
| 2023/12/04 | 2,108 | 2,108 | 2,089 | 2,092 | 13,600 |
| 2023/12/01 | 2,074 | 2,109 | 2,065 | 2,095 | 28,200 |
| 2023/11/30 | 2,049 | 2,072 | 2,049 | 2,066 | 21,800 |
| 2023/11/29 | 2,053 | 2,070 | 2,040 | 2,053 | 27,400 |
| 2023/11/28 | 2,064 | 2,070 | 2,043 | 2,053 | 16,000 |
| 2023/11/27 | 2,072 | 2,095 | 2,052 | 2,055 | 23,800 |
| 2023/11/24 | 2,065 | 2,098 | 2,053 | 2,081 | 26,600 |
| 2023/11/22 | 2,099 | 2,099 | 2,039 | 2,057 | 54,300 |
| 2023/11/21 | 2,110 | 2,122 | 2,102 | 2,109 | 12,700 |
| 2023/11/20 | 2,120 | 2,143 | 2,106 | 2,115 | 25,400 |
| 2023/11/17 | 2,100 | 2,145 | 2,072 | 2,145 | 26,000 |
| 2023/11/16 | 2,100 | 2,118 | 2,072 | 2,103 | 20,300 |
| 2023/11/15 | 2,095 | 2,096 | 2,064 | 2,092 | 15,100 |
| 2023/11/14 | 2,137 | 2,137 | 2,056 | 2,065 | 26,400 |
| 2023/11/13 | 2,195 | 2,197 | 2,050 | 2,127 | 71,000 |
| 2023/11/10 | 2,110 | 2,132 | 2,100 | 2,132 | 27,200 |
| 2023/11/09 | 2,083 | 2,132 | 2,080 | 2,129 | 17,500 |
| 2023/11/08 | 2,104 | 2,110 | 2,071 | 2,071 | 17,300 |
| 2023/11/07 | 2,099 | 2,117 | 2,087 | 2,093 | 7,500 |
| 2023/11/06 | 2,093 | 2,111 | 2,075 | 2,111 | 28,500 |
| 2023/11/02 | 2,080 | 2,080 | 2,054 | 2,055 | 8,200 |
| 2023/11/01 | 2,067 | 2,086 | 2,066 | 2,080 | 15,200 |
| 2023/10/31 | 2,017 | 2,033 | 1,992 | 2,033 | 13,100 |
| 2023/10/30 | 2,039 | 2,042 | 2,014 | 2,016 | 11,300 |
| 2023/10/27 | 2,053 | 2,059 | 2,024 | 2,046 | 13,000 |
| 2023/10/26 | 2,035 | 2,056 | 2,022 | 2,037 | 15,700 |
| 2023/10/25 | 2,043 | 2,060 | 2,034 | 2,036 | 10,800 |
| 2023/10/24 | 2,018 | 2,030 | 1,965 | 2,013 | 27,400 |
| 2023/10/23 | 2,025 | 2,044 | 2,018 | 2,018 | 16,300 |
| 2023/10/20 | 2,049 | 2,053 | 2,019 | 2,046 | 11,900 |
| 2023/10/19 | 2,050 | 2,066 | 2,044 | 2,045 | 12,100 |
| 2023/10/18 | 2,069 | 2,070 | 2,046 | 2,067 | 10,700 |
| 2023/10/17 | 2,065 | 2,093 | 2,041 | 2,048 | 12,400 |
| 2023/10/16 | 2,048 | 2,064 | 2,039 | 2,061 | 15,800 |
| 2023/10/13 | 2,060 | 2,078 | 2,047 | 2,059 | 14,400 |
| 2023/10/12 | 2,062 | 2,075 | 2,057 | 2,074 | 8,200 |
| 2023/10/11 | 2,075 | 2,078 | 2,042 | 2,052 | 18,400 |
| 2023/10/10 | 2,062 | 2,085 | 2,062 | 2,075 | 15,700 |
| 2023/10/06 | 2,032 | 2,061 | 2,011 | 2,051 | 16,900 |
| 2023/10/05 | 1,985 | 2,021 | 1,985 | 2,016 | 15,100 |
| 2023/10/04 | 1,985 | 2,005 | 1,959 | 1,959 | 31,300 |
| 2023/10/03 | 2,023 | 2,046 | 2,001 | 2,001 | 24,900 |