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

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
2026/09/14 1,707 1,735 1,701 1,721 20,600
2026/09/11 1,680 1,727 1,675 1,727 30,900
2026/09/10 1,660 1,721 1,656 1,714 31,300
2026/09/09 1,660 1,689 1,655 1,672 26,500
2026/09/08 1,695 1,700 1,664 1,664 26,800
2026/09/07 1,688 1,714 1,681 1,714 23,500
2026/09/04 1,663 1,687 1,660 1,680 35,700
2026/09/03 1,669 1,695 1,652 1,663 31,700
2026/09/02 1,685 1,689 1,655 1,668 49,600
2026/09/01 1,685 1,717 1,684 1,709 42,300
2026/08/31 1,680 1,700 1,675 1,689 29,400
2026/08/28 1,709 1,729 1,702 1,702 27,600
2026/08/27 1,718 1,720 1,694 1,708 49,100
2026/08/26 1,698 1,717 1,695 1,717 39,500
2026/08/25 1,696 1,696 1,671 1,693 27,900
2026/08/24 1,680 1,710 1,674 1,684 37,500
2026/08/21 1,660 1,681 1,643 1,671 36,300
2026/08/20 1,643 1,680 1,632 1,680 40,000
2026/08/19 1,650 1,658 1,617 1,625 68,700
2026/08/18 1,680 1,693 1,667 1,670 57,400
2026/08/17 1,720 1,720 1,674 1,677 37,000
2026/08/14 1,690 1,722 1,681 1,715 60,100
2026/08/13 1,655 1,679 1,646 1,679 57,100
2026/08/12 1,713 1,713 1,600 1,646 152,500
2026/08/10 1,733 1,754 1,713 1,740 53,400
2026/08/07 1,739 1,757 1,695 1,733 56,100
2026/08/06 1,709 1,752 1,703 1,739 69,300
2026/08/05 1,625 1,702 1,625 1,697 82,800
2026/08/04 1,600 1,647 1,600 1,624 46,500
2026/08/03 1,592 1,621 1,573 1,620 48,700
2026/07/31 1,583 1,620 1,571 1,601 43,600
2026/07/30 1,535 1,581 1,535 1,567 47,000
2026/07/29 1,563 1,565 1,525 1,546 66,500
2026/07/28 1,620 1,620 1,561 1,563 52,000
2026/07/27 1,623 1,634 1,596 1,631 21,500
2026/07/24 1,593 1,607 1,590 1,598 31,100
2026/07/23 1,616 1,629 1,611 1,618 29,700
2026/07/22 1,630 1,636 1,611 1,612 31,100
2026/07/21 1,578 1,634 1,578 1,610 26,200
2026/07/17 1,620 1,624 1,540 1,578 64,500
2026/07/16 1,654 1,661 1,625 1,629 23,100
2026/07/15 1,638 1,660 1,630 1,653 28,000
2026/07/14 1,596 1,627 1,581 1,615 30,100
2026/07/13 1,631 1,657 1,595 1,596 41,200
2026/07/10 1,626 1,650 1,619 1,626 41,000
2026/07/09 1,635 1,635 1,609 1,610 32,500
2026/07/08 1,632 1,646 1,619 1,619 44,800
2026/07/07 1,643 1,660 1,626 1,640 37,800
2026/07/06 1,668 1,668 1,610 1,638 85,500
2026/07/03 1,640 1,663 1,620 1,663 86,900
2026/07/02 1,653 1,664 1,625 1,647 52,100
2026/07/01 1,656 1,679 1,644 1,665 82,900
2026/06/30 1,670 1,672 1,623 1,623 74,300
2026/06/29 1,720 1,727 1,629 1,659 60,000
2026/06/26 1,671 1,686 1,649 1,680 30,400
2026/06/25 1,650 1,683 1,648 1,671 32,700
2026/06/24 1,650 1,675 1,635 1,647 21,200
2026/06/23 1,701 1,701 1,639 1,639 36,000
2026/06/22 1,703 1,735 1,690 1,710 40,500
2026/06/19 1,660 1,684 1,658 1,684 41,200
2026/06/18 1,600 1,656 1,599 1,643 37,600
2026/06/17 1,596 1,640 1,594 1,606 38,600
2026/06/16 1,637 1,644 1,598 1,598 42,500
2026/06/15 1,646 1,655 1,636 1,636 30,100
2026/06/12 1,613 1,646 1,596 1,600 54,100
2026/06/11 1,600 1,618 1,564 1,609 38,100
2026/06/10 1,650 1,660 1,611 1,625 39,900
2026/06/09 1,653 1,671 1,637 1,661 41,000
2026/06/08 1,669 1,669 1,626 1,636 56,900
2026/06/05 1,663 1,706 1,649 1,694 37,100
2026/06/04 1,644 1,685 1,642 1,663 32,300
2026/06/03 1,626 1,666 1,626 1,654 45,000
2026/06/02 1,617 1,632 1,570 1,616 76,900
2026/06/01 1,712 1,712 1,634 1,645 92,700
2026/05/29 1,630 1,753 1,630 1,737 135,000
2026/05/28 1,591 1,620 1,560 1,620 46,600
2026/05/27 1,633 1,642 1,587 1,587 35,900
2026/05/26 1,597 1,623 1,569 1,623 53,500
2026/05/25 1,595 1,635 1,582 1,595 87,700
2026/05/22 1,548 1,578 1,545 1,564 33,900
2026/05/21 1,540 1,570 1,535 1,549 49,800
2026/05/20 1,510 1,516 1,472 1,512 76,100
2026/05/19 1,562 1,566 1,501 1,516 43,800
2026/05/18 1,540 1,567 1,504 1,554 72,800
2026/05/15 1,580 1,590 1,525 1,546 107,000
2026/05/14 1,580 1,603 1,530 1,544 25,800
2026/05/13 1,580 1,607 1,570 1,570 33,600
2026/05/12 1,613 1,639 1,583 1,586 28,600
2026/05/11 1,637 1,655 1,607 1,608 35,400
2026/05/08 1,625 1,625 1,581 1,623 47,300
2026/05/07 1,620 1,649 1,616 1,628 75,300
2026/05/01 1,582 1,586 1,555 1,586 25,300
2026/04/30 1,565 1,585 1,550 1,576 43,100
2026/04/28 1,545 1,566 1,541 1,566 44,000
2026/04/27 1,536 1,558 1,525 1,540 33,900
2026/04/24 1,545 1,559 1,535 1,535 25,400
2026/04/23 1,550 1,563 1,533 1,554 32,600
2026/04/22 1,594 1,594 1,553 1,555 33,500
2026/04/21 1,585 1,599 1,583 1,587 31,900
2026/04/20 1,620 1,620 1,582 1,585 31,800
2026/04/17 1,622 1,631 1,597 1,597 24,100
2026/04/16 1,652 1,659 1,629 1,634 40,000
2026/04/15 1,638 1,664 1,613 1,626 67,200
2026/04/14 1,610 1,619 1,603 1,612 28,000
2026/04/13 1,596 1,622 1,576 1,592 46,500
2026/04/10 1,600 1,624 1,594 1,607 41,400
2026/04/09 1,611 1,626 1,588 1,592 54,900
2026/04/08 1,549 1,615 1,535 1,611 110,800
2026/04/07 1,518 1,525 1,487 1,496 40,300
2026/04/06 1,495 1,513 1,494 1,500 36,100
2026/04/03 1,502 1,514 1,492 1,497 39,000
2026/03/27 1,530 1,552 1,500 1,548 276,000
2026/03/26 1,560 1,565 1,518 1,535 78,400
2026/03/25 1,529 1,559 1,529 1,557 63,300
2026/03/24 1,513 1,542 1,485 1,499 76,800
2026/03/23 1,515 1,520 1,457 1,473 112,900
2026/03/19 1,605 1,605 1,547 1,547 80,000
2026/03/18 1,617 1,644 1,617 1,636 44,900
2026/03/17 1,626 1,635 1,597 1,612 57,200
2026/03/16 1,605 1,633 1,599 1,617 54,200
2026/03/13 1,602 1,631 1,601 1,613 54,900
2026/03/12 1,648 1,658 1,593 1,612 103,600
2026/03/11 1,699 1,715 1,661 1,661 49,900
2026/03/10 1,641 1,676 1,624 1,661 79,700
2026/03/09 1,625 1,625 1,552 1,602 218,800
2026/03/06 1,713 1,731 1,668 1,701 91,400
2026/03/05 1,701 1,763 1,701 1,724 61,200
2026/03/04 1,703 1,749 1,631 1,651 123,200
2026/03/03 1,812 1,834 1,756 1,756 94,000
2026/03/02 1,810 1,817 1,770 1,801 116,200
2026/02/27 1,772 1,874 1,768 1,862 144,200
2026/02/26 1,801 1,848 1,761 1,767 224,000
2026/02/25 1,729 1,801 1,725 1,789 169,600
2026/02/24 1,644 1,743 1,644 1,729 138,700
2026/02/20 1,640 1,648 1,618 1,641 60,100
2026/02/19 1,625 1,671 1,608 1,650 82,800
2026/02/18 1,586 1,623 1,586 1,616 43,500
2026/02/17 1,593 1,610 1,574 1,589 37,700
2026/02/16 1,569 1,595 1,555 1,591 60,600
2026/02/13 1,602 1,602 1,540 1,573 69,500
2026/02/12 1,631 1,632 1,559 1,590 176,700
2026/02/10 1,483 1,503 1,482 1,492 45,100
2026/02/09 1,486 1,486 1,455 1,477 63,400
2026/02/06 1,431 1,445 1,418 1,444 47,900
2026/02/05 1,449 1,450 1,426 1,426 46,800
2026/02/04 1,412 1,434 1,406 1,434 46,400
2026/02/03 1,402 1,412 1,390 1,408 47,500
2026/02/02 1,404 1,420 1,381 1,381 44,600
2026/01/30 1,389 1,407 1,386 1,404 52,000
2026/01/29 1,399 1,422 1,371 1,389 68,600
2026/01/28 1,408 1,427 1,387 1,406 58,000
2026/01/27 1,383 1,412 1,375 1,408 71,300
2026/01/26 1,415 1,415 1,386 1,386 89,800
2026/01/23 1,461 1,465 1,432 1,434 47,200
2026/01/22 1,445 1,460 1,437 1,453 41,700
2026/01/21 1,400 1,428 1,398 1,427 59,200
2026/01/20 1,422 1,436 1,402 1,412 61,300
2026/01/19 1,449 1,449 1,413 1,432 38,900
2026/01/16 1,440 1,446 1,414 1,441 52,100
2026/01/15 1,397 1,455 1,395 1,450 72,400
2026/01/14 1,400 1,407 1,392 1,397 54,300
2026/01/13 1,405 1,405 1,380 1,396 58,300
2026/01/09 1,374 1,389 1,369 1,384 73,100
2026/01/08 1,410 1,415 1,368 1,368 62,700
2026/01/07 1,395 1,422 1,393 1,406 36,800
2026/01/06 1,393 1,407 1,383 1,395 61,900
2026/01/05 1,424 1,430 1,392 1,393 64,800
2025/12/30 1,421 1,422 1,403 1,411 25,400
2025/12/29 1,400 1,422 1,394 1,420 53,600
2025/12/26 1,396 1,413 1,390 1,404 44,600
2025/12/25 1,380 1,398 1,380 1,396 44,600
2025/12/24 1,389 1,391 1,373 1,373 23,000
2025/12/23 1,379 1,395 1,378 1,384 34,500
2025/12/22 1,391 1,391 1,373 1,375 19,200
2025/12/19 1,356 1,366 1,352 1,363 23,600
2025/12/18 1,348 1,360 1,340 1,356 36,400
2025/12/17 1,349 1,350 1,334 1,348 31,900
2025/12/16 1,383 1,383 1,338 1,338 45,700
2025/12/15 1,365 1,390 1,354 1,375 49,100
2025/12/12 1,359 1,371 1,355 1,365 33,000
2025/12/11 1,387 1,393 1,334 1,337 76,400
2025/12/10 1,385 1,409 1,380 1,388 31,800
2025/12/09 1,398 1,402 1,368 1,386 31,600
2025/12/08 1,384 1,399 1,380 1,399 33,300
2025/12/05 1,380 1,392 1,368 1,368 23,800
2025/12/04 1,388 1,392 1,378 1,383 22,400
2025/12/03 1,389 1,401 1,382 1,384 24,800
2025/12/02 1,400 1,404 1,377 1,380 21,700
2025/12/01 1,396 1,400 1,375 1,395 20,700
2025/11/28 1,399 1,399 1,389 1,397 26,100
2025/11/27 1,390 1,406 1,383 1,387 29,600
2025/11/26 1,390 1,400 1,380 1,390 26,400
2025/11/25 1,397 1,405 1,372 1,377 30,800
2025/11/21 1,361 1,395 1,361 1,394 28,600
2025/11/20 1,353 1,392 1,349 1,375 56,100
2025/11/19 1,350 1,355 1,322 1,328 64,000
2025/11/18 1,360 1,373 1,348 1,351 40,900
2025/11/17 1,380 1,380 1,360 1,364 31,000
2025/11/14 1,400 1,410 1,380 1,382 30,600
2025/11/13 1,380 1,406 1,360 1,402 91,100

このページの先頭へ