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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/11/12 | 1,367 | 1,387 | 1,351 | 1,368 | 32,500 |
| 2025/11/11 | 1,375 | 1,375 | 1,342 | 1,363 | 23,700 |
| 2025/11/10 | 1,351 | 1,371 | 1,345 | 1,367 | 19,800 |
| 2025/11/07 | 1,350 | 1,352 | 1,329 | 1,336 | 15,900 |
| 2025/11/06 | 1,360 | 1,375 | 1,350 | 1,355 | 19,600 |
| 2025/11/05 | 1,384 | 1,384 | 1,325 | 1,358 | 33,000 |
| 2025/11/04 | 1,384 | 1,410 | 1,377 | 1,390 | 36,900 |
| 2025/10/31 | 1,372 | 1,384 | 1,352 | 1,384 | 28,700 |
| 2025/10/30 | 1,389 | 1,389 | 1,367 | 1,371 | 30,100 |
| 2025/10/29 | 1,410 | 1,410 | 1,360 | 1,360 | 37,800 |
| 2025/10/28 | 1,430 | 1,438 | 1,393 | 1,397 | 49,500 |
| 2025/10/27 | 1,389 | 1,448 | 1,388 | 1,448 | 51,100 |
| 2025/10/24 | 1,374 | 1,390 | 1,363 | 1,375 | 32,800 |
| 2025/10/23 | 1,372 | 1,378 | 1,362 | 1,374 | 14,500 |
| 2025/10/22 | 1,385 | 1,387 | 1,362 | 1,373 | 54,500 |
| 2025/10/21 | 1,359 | 1,380 | 1,348 | 1,370 | 35,000 |
| 2025/10/20 | 1,338 | 1,353 | 1,328 | 1,353 | 20,400 |
| 2025/10/17 | 1,327 | 1,329 | 1,308 | 1,318 | 21,700 |
| 2025/10/16 | 1,309 | 1,330 | 1,309 | 1,323 | 14,700 |
| 2025/10/15 | 1,302 | 1,325 | 1,295 | 1,309 | 17,600 |
| 2025/10/14 | 1,272 | 1,303 | 1,264 | 1,278 | 36,200 |
| 2025/10/10 | 1,317 | 1,317 | 1,286 | 1,302 | 28,300 |
| 2025/10/09 | 1,310 | 1,336 | 1,310 | 1,336 | 16,800 |
| 2025/10/08 | 1,317 | 1,330 | 1,307 | 1,310 | 12,700 |
| 2025/10/07 | 1,315 | 1,333 | 1,304 | 1,321 | 21,200 |
| 2025/10/06 | 1,321 | 1,321 | 1,300 | 1,315 | 28,700 |
| 2025/10/03 | 1,241 | 1,275 | 1,241 | 1,273 | 17,600 |
| 2025/10/02 | 1,252 | 1,263 | 1,240 | 1,247 | 26,700 |
| 2025/10/01 | 1,290 | 1,290 | 1,257 | 1,257 | 39,800 |
| 2025/09/30 | 1,344 | 1,348 | 1,300 | 1,300 | 31,100 |
| 2025/09/29 | 1,353 | 1,353 | 1,313 | 1,333 | 41,700 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 2,750 | 2,783 | 2,713 | 2,750 | 32,600 |
| 2025/09/25 | 2,779 | 2,794 | 2,735 | 2,737 | 23,700 |
| 2025/09/24 | 2,751 | 2,800 | 2,720 | 2,794 | 17,100 |
| 2025/09/22 | 2,699 | 2,760 | 2,699 | 2,745 | 24,500 |
| 2025/09/19 | 2,662 | 2,695 | 2,652 | 2,690 | 39,800 |
| 2025/09/18 | 2,607 | 2,667 | 2,580 | 2,665 | 25,600 |
| 2025/09/17 | 2,623 | 2,623 | 2,571 | 2,588 | 18,000 |
| 2025/09/16 | 2,601 | 2,634 | 2,601 | 2,623 | 10,800 |
| 2025/09/12 | 2,584 | 2,620 | 2,580 | 2,588 | 17,100 |
| 2025/09/11 | 2,615 | 2,615 | 2,585 | 2,591 | 13,200 |
| 2025/09/10 | 2,600 | 2,631 | 2,592 | 2,619 | 7,400 |
| 2025/09/09 | 2,644 | 2,649 | 2,588 | 2,600 | 12,000 |
| 2025/09/08 | 2,624 | 2,649 | 2,601 | 2,620 | 13,800 |
| 2025/09/05 | 2,580 | 2,626 | 2,568 | 2,624 | 19,700 |
| 2025/09/04 | 2,548 | 2,569 | 2,540 | 2,568 | 5,800 |
| 2025/09/03 | 2,550 | 2,572 | 2,545 | 2,552 | 11,000 |
| 2025/09/02 | 2,540 | 2,559 | 2,540 | 2,550 | 7,500 |
| 2025/09/01 | 2,521 | 2,551 | 2,521 | 2,540 | 16,000 |
| 2025/08/29 | 2,564 | 2,577 | 2,544 | 2,545 | 8,300 |
| 2025/08/28 | 2,555 | 2,566 | 2,539 | 2,546 | 9,700 |
| 2025/08/27 | 2,524 | 2,539 | 2,506 | 2,539 | 11,700 |
| 2025/08/26 | 2,574 | 2,576 | 2,523 | 2,523 | 9,400 |
| 2025/08/25 | 2,580 | 2,608 | 2,560 | 2,570 | 18,900 |
| 2025/08/22 | 2,574 | 2,586 | 2,550 | 2,574 | 9,600 |
| 2025/08/21 | 2,554 | 2,586 | 2,524 | 2,573 | 14,300 |
| 2025/08/20 | 2,560 | 2,560 | 2,513 | 2,533 | 14,400 |
| 2025/08/19 | 2,572 | 2,587 | 2,538 | 2,564 | 27,200 |
| 2025/08/18 | 2,528 | 2,550 | 2,503 | 2,546 | 22,000 |
| 2025/08/15 | 2,507 | 2,525 | 2,496 | 2,517 | 23,600 |
| 2025/08/14 | 2,494 | 2,548 | 2,469 | 2,548 | 29,000 |
| 2025/08/13 | 2,510 | 2,536 | 2,457 | 2,486 | 34,200 |
| 2025/08/12 | 2,420 | 2,512 | 2,385 | 2,503 | 61,600 |
| 2025/08/08 | 2,395 | 2,420 | 2,375 | 2,418 | 17,300 |
| 2025/08/07 | 2,390 | 2,402 | 2,380 | 2,395 | 12,700 |
| 2025/08/06 | 2,415 | 2,423 | 2,398 | 2,398 | 13,100 |
| 2025/08/05 | 2,430 | 2,430 | 2,391 | 2,391 | 9,500 |
| 2025/08/04 | 2,418 | 2,438 | 2,399 | 2,410 | 14,300 |
| 2025/08/01 | 2,419 | 2,445 | 2,413 | 2,440 | 17,100 |
| 2025/07/31 | 2,396 | 2,413 | 2,395 | 2,407 | 8,800 |
| 2025/07/30 | 2,396 | 2,400 | 2,370 | 2,388 | 10,900 |
| 2025/07/29 | 2,369 | 2,410 | 2,363 | 2,383 | 14,300 |
| 2025/07/28 | 2,353 | 2,380 | 2,353 | 2,368 | 10,600 |
| 2025/07/25 | 2,331 | 2,355 | 2,300 | 2,339 | 14,400 |
| 2025/07/24 | 2,344 | 2,370 | 2,326 | 2,331 | 18,100 |
| 2025/07/23 | 2,290 | 2,340 | 2,290 | 2,334 | 18,900 |
| 2025/07/22 | 2,291 | 2,305 | 2,275 | 2,276 | 12,100 |
| 2025/07/18 | 2,319 | 2,319 | 2,292 | 2,292 | 9,400 |
| 2025/07/17 | 2,297 | 2,321 | 2,295 | 2,320 | 9,600 |
| 2025/07/16 | 2,308 | 2,326 | 2,297 | 2,297 | 8,400 |
| 2025/07/15 | 2,328 | 2,328 | 2,303 | 2,308 | 5,900 |
| 2025/07/14 | 2,286 | 2,333 | 2,286 | 2,305 | 20,700 |
| 2025/07/11 | 2,333 | 2,333 | 2,290 | 2,292 | 25,600 |
| 2025/07/10 | 2,335 | 2,335 | 2,313 | 2,326 | 17,400 |
| 2025/07/09 | 2,331 | 2,348 | 2,317 | 2,318 | 12,300 |
| 2025/07/08 | 2,313 | 2,342 | 2,309 | 2,313 | 16,200 |
| 2025/07/07 | 2,369 | 2,374 | 2,310 | 2,313 | 13,400 |
| 2025/07/04 | 2,401 | 2,401 | 2,363 | 2,370 | 12,700 |
| 2025/07/03 | 2,381 | 2,403 | 2,364 | 2,393 | 12,900 |
| 2025/07/02 | 2,412 | 2,421 | 2,390 | 2,390 | 36,900 |
| 2025/07/01 | 2,435 | 2,435 | 2,401 | 2,414 | 10,900 |
| 2025/06/30 | 2,455 | 2,470 | 2,436 | 2,436 | 17,400 |
| 2025/06/27 | 2,430 | 2,450 | 2,410 | 2,449 | 21,400 |
| 2025/06/26 | 2,380 | 2,425 | 2,380 | 2,405 | 16,200 |
| 2025/06/25 | 2,371 | 2,371 | 2,333 | 2,365 | 17,900 |
| 2025/06/24 | 2,460 | 2,489 | 2,380 | 2,383 | 24,000 |
| 2025/06/23 | 2,393 | 2,443 | 2,393 | 2,430 | 20,600 |
| 2025/06/20 | 2,380 | 2,442 | 2,380 | 2,394 | 40,400 |
| 2025/06/19 | 2,378 | 2,379 | 2,347 | 2,373 | 9,800 |
| 2025/06/18 | 2,338 | 2,405 | 2,338 | 2,374 | 20,100 |
| 2025/06/17 | 2,329 | 2,370 | 2,323 | 2,349 | 14,300 |
| 2025/06/16 | 2,294 | 2,318 | 2,284 | 2,318 | 14,000 |
| 2025/06/13 | 2,327 | 2,327 | 2,283 | 2,312 | 15,300 |
| 2025/06/12 | 2,350 | 2,361 | 2,305 | 2,330 | 12,400 |
| 2025/06/11 | 2,330 | 2,363 | 2,330 | 2,348 | 17,400 |
| 2025/06/10 | 2,347 | 2,359 | 2,318 | 2,329 | 14,900 |
| 2025/06/09 | 2,320 | 2,378 | 2,302 | 2,319 | 28,800 |
| 2025/06/06 | 2,305 | 2,311 | 2,278 | 2,291 | 10,600 |
| 2025/06/05 | 2,300 | 2,322 | 2,291 | 2,293 | 13,400 |
| 2025/06/04 | 2,295 | 2,333 | 2,280 | 2,315 | 17,100 |
| 2025/06/03 | 2,320 | 2,335 | 2,285 | 2,285 | 18,900 |
| 2025/06/02 | 2,290 | 2,323 | 2,268 | 2,306 | 23,100 |
| 2025/05/30 | 2,202 | 2,304 | 2,202 | 2,290 | 34,600 |
| 2025/05/29 | 2,256 | 2,261 | 2,225 | 2,225 | 15,200 |
| 2025/05/28 | 2,279 | 2,280 | 2,242 | 2,250 | 13,400 |
| 2025/05/27 | 2,265 | 2,270 | 2,250 | 2,265 | 7,500 |
| 2025/05/26 | 2,249 | 2,268 | 2,235 | 2,254 | 17,300 |
| 2025/05/23 | 2,226 | 2,245 | 2,215 | 2,240 | 11,200 |
| 2025/05/22 | 2,175 | 2,216 | 2,163 | 2,197 | 16,700 |
| 2025/05/21 | 2,174 | 2,215 | 2,174 | 2,203 | 16,600 |
| 2025/05/20 | 2,233 | 2,239 | 2,166 | 2,174 | 23,100 |
| 2025/05/19 | 2,220 | 2,235 | 2,195 | 2,235 | 21,400 |
| 2025/05/16 | 2,270 | 2,270 | 2,194 | 2,220 | 34,800 |
| 2025/05/15 | 2,248 | 2,305 | 2,234 | 2,286 | 54,700 |
| 2025/05/14 | 2,145 | 2,248 | 2,134 | 2,248 | 114,800 |
| 2025/05/13 | 2,040 | 2,048 | 2,013 | 2,025 | 20,200 |
| 2025/05/12 | 1,999 | 2,037 | 1,999 | 2,021 | 25,000 |
| 2025/05/09 | 1,938 | 1,994 | 1,938 | 1,993 | 28,500 |
| 2025/05/08 | 1,923 | 1,930 | 1,905 | 1,928 | 15,000 |
| 2025/05/07 | 1,907 | 1,929 | 1,901 | 1,924 | 12,200 |
| 2025/05/02 | 1,925 | 1,925 | 1,895 | 1,916 | 15,100 |
| 2025/05/01 | 1,920 | 1,929 | 1,901 | 1,921 | 11,800 |
| 2025/04/30 | 1,907 | 1,961 | 1,883 | 1,920 | 48,300 |
| 2025/04/28 | 1,926 | 1,928 | 1,891 | 1,891 | 21,100 |
| 2025/04/25 | 1,897 | 1,914 | 1,897 | 1,909 | 7,700 |
| 2025/04/24 | 1,936 | 1,936 | 1,889 | 1,896 | 23,400 |
| 2025/04/23 | 1,925 | 1,944 | 1,925 | 1,936 | 18,600 |
| 2025/04/22 | 1,906 | 1,935 | 1,897 | 1,901 | 13,600 |
| 2025/04/21 | 1,897 | 1,919 | 1,893 | 1,896 | 12,900 |
| 2025/04/18 | 1,857 | 1,899 | 1,847 | 1,897 | 16,900 |
| 2025/04/17 | 1,793 | 1,820 | 1,792 | 1,817 | 6,200 |
| 2025/04/16 | 1,832 | 1,832 | 1,800 | 1,808 | 6,200 |
| 2025/04/15 | 1,815 | 1,844 | 1,814 | 1,823 | 22,800 |
| 2025/04/14 | 1,800 | 1,811 | 1,791 | 1,802 | 18,200 |
| 2025/04/11 | 1,748 | 1,790 | 1,725 | 1,783 | 20,500 |
| 2025/04/10 | 1,813 | 1,820 | 1,780 | 1,804 | 26,700 |
| 2025/04/09 | 1,702 | 1,719 | 1,658 | 1,693 | 42,100 |
| 2025/04/08 | 1,695 | 1,763 | 1,695 | 1,742 | 38,300 |