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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,656 | 1,696 | 1,619 | 1,632 | 73,300 |
| 2025/04/04 | 1,851 | 1,852 | 1,767 | 1,807 | 81,300 |
| 2025/04/03 | 1,898 | 1,933 | 1,881 | 1,891 | 65,000 |
| 2025/04/02 | 2,007 | 2,007 | 1,976 | 1,976 | 19,200 |
| 2025/04/01 | 2,008 | 2,014 | 1,988 | 1,988 | 19,500 |
| 2025/03/31 | 2,017 | 2,017 | 1,975 | 1,988 | 43,300 |
| 2025/03/28 | 2,030 | 2,067 | 2,017 | 2,036 | 106,000 |
| 2025/03/27 | 2,080 | 2,088 | 2,062 | 2,088 | 296,900 |
| 2025/03/26 | 2,089 | 2,106 | 2,074 | 2,093 | 63,900 |
| 2025/03/25 | 2,060 | 2,080 | 2,058 | 2,071 | 46,300 |
| 2025/03/24 | 2,073 | 2,077 | 2,053 | 2,058 | 57,600 |
| 2025/03/21 | 2,080 | 2,095 | 2,066 | 2,073 | 34,000 |
| 2025/03/19 | 2,079 | 2,104 | 2,064 | 2,083 | 35,000 |
| 2025/03/18 | 2,075 | 2,088 | 2,075 | 2,075 | 19,100 |
| 2025/03/17 | 2,090 | 2,092 | 2,066 | 2,069 | 35,300 |
| 2025/03/14 | 2,054 | 2,083 | 2,054 | 2,066 | 30,000 |
| 2025/03/13 | 2,060 | 2,068 | 2,047 | 2,052 | 34,500 |
| 2025/03/12 | 2,020 | 2,049 | 2,020 | 2,044 | 114,400 |
| 2025/03/11 | 2,031 | 2,038 | 2,002 | 2,023 | 61,800 |
| 2025/03/10 | 2,078 | 2,078 | 2,042 | 2,043 | 38,300 |
| 2025/03/07 | 2,051 | 2,067 | 2,031 | 2,065 | 21,100 |
| 2025/03/06 | 2,059 | 2,073 | 2,050 | 2,073 | 20,700 |
| 2025/03/05 | 2,025 | 2,053 | 2,015 | 2,042 | 18,800 |
| 2025/03/04 | 2,035 | 2,035 | 2,010 | 2,016 | 28,500 |
| 2025/03/03 | 2,019 | 2,044 | 2,006 | 2,035 | 23,400 |
| 2025/02/28 | 2,001 | 2,005 | 1,986 | 1,993 | 70,800 |
| 2025/02/27 | 2,037 | 2,037 | 2,008 | 2,011 | 62,600 |
| 2025/02/26 | 2,093 | 2,094 | 2,037 | 2,041 | 69,300 |
| 2025/02/25 | 2,093 | 2,144 | 2,083 | 2,111 | 26,000 |
| 2025/02/21 | 2,069 | 2,096 | 2,069 | 2,078 | 22,700 |
| 2025/02/20 | 2,110 | 2,130 | 2,060 | 2,068 | 65,600 |
| 2025/02/19 | 2,175 | 2,176 | 2,109 | 2,114 | 74,300 |
| 2025/02/18 | 2,229 | 2,238 | 2,162 | 2,196 | 27,700 |
| 2025/02/17 | 2,207 | 2,238 | 2,207 | 2,229 | 11,100 |
| 2025/02/14 | 2,223 | 2,231 | 2,205 | 2,207 | 11,000 |
| 2025/02/13 | 2,221 | 2,249 | 2,191 | 2,234 | 25,700 |
| 2025/02/12 | 2,276 | 2,279 | 2,228 | 2,251 | 23,800 |
| 2025/02/10 | 2,276 | 2,276 | 2,236 | 2,250 | 12,000 |
| 2025/02/07 | 2,231 | 2,264 | 2,231 | 2,259 | 9,900 |
| 2025/02/06 | 2,203 | 2,237 | 2,200 | 2,231 | 12,100 |
| 2025/02/05 | 2,206 | 2,206 | 2,175 | 2,184 | 8,900 |
| 2025/02/04 | 2,180 | 2,200 | 2,175 | 2,188 | 6,000 |
| 2025/02/03 | 2,220 | 2,220 | 2,170 | 2,172 | 15,200 |
| 2025/01/31 | 2,225 | 2,235 | 2,202 | 2,220 | 7,300 |
| 2025/01/30 | 2,211 | 2,240 | 2,211 | 2,240 | 8,800 |
| 2025/01/29 | 2,224 | 2,233 | 2,217 | 2,232 | 9,800 |
| 2025/01/28 | 2,192 | 2,213 | 2,187 | 2,206 | 8,300 |
| 2025/01/27 | 2,215 | 2,215 | 2,178 | 2,195 | 7,700 |
| 2025/01/24 | 2,188 | 2,224 | 2,188 | 2,190 | 13,400 |
| 2025/01/23 | 2,170 | 2,197 | 2,170 | 2,186 | 12,300 |
| 2025/01/22 | 2,153 | 2,197 | 2,153 | 2,181 | 13,000 |
| 2025/01/21 | 2,162 | 2,162 | 2,140 | 2,140 | 10,600 |
| 2025/01/20 | 2,132 | 2,158 | 2,130 | 2,149 | 22,900 |
| 2025/01/17 | 2,110 | 2,124 | 2,074 | 2,113 | 50,300 |
| 2025/01/16 | 2,114 | 2,122 | 2,092 | 2,098 | 31,400 |
| 2025/01/15 | 2,125 | 2,139 | 2,092 | 2,104 | 38,400 |
| 2025/01/14 | 2,150 | 2,151 | 2,111 | 2,111 | 49,200 |
| 2025/01/10 | 2,164 | 2,171 | 2,145 | 2,155 | 32,500 |
| 2025/01/09 | 2,199 | 2,202 | 2,160 | 2,173 | 36,000 |
| 2025/01/08 | 2,250 | 2,254 | 2,205 | 2,210 | 27,600 |
| 2025/01/07 | 2,275 | 2,275 | 2,251 | 2,254 | 27,800 |
| 2025/01/06 | 2,298 | 2,298 | 2,258 | 2,260 | 37,000 |
| 2024/12/30 | 2,280 | 2,308 | 2,270 | 2,272 | 23,500 |
| 2024/12/27 | 2,265 | 2,289 | 2,259 | 2,280 | 36,700 |
| 2024/12/26 | 2,210 | 2,255 | 2,210 | 2,255 | 18,500 |
| 2024/12/25 | 2,213 | 2,217 | 2,183 | 2,217 | 10,700 |
| 2024/12/24 | 2,184 | 2,213 | 2,176 | 2,200 | 11,000 |
| 2024/12/23 | 2,180 | 2,180 | 2,157 | 2,180 | 12,400 |
| 2024/12/20 | 2,203 | 2,206 | 2,170 | 2,172 | 8,200 |
| 2024/12/19 | 2,150 | 2,198 | 2,150 | 2,195 | 10,300 |
| 2024/12/18 | 2,195 | 2,207 | 2,170 | 2,180 | 7,300 |
| 2024/12/17 | 2,205 | 2,205 | 2,166 | 2,178 | 6,400 |
| 2024/12/16 | 2,170 | 2,180 | 2,159 | 2,170 | 6,400 |
| 2024/12/13 | 2,187 | 2,199 | 2,140 | 2,154 | 31,200 |
| 2024/12/12 | 2,177 | 2,196 | 2,162 | 2,171 | 14,500 |
| 2024/12/11 | 2,130 | 2,171 | 2,130 | 2,157 | 10,400 |
| 2024/12/10 | 2,148 | 2,156 | 2,128 | 2,144 | 12,800 |
| 2024/12/09 | 2,136 | 2,150 | 2,125 | 2,148 | 9,100 |
| 2024/12/06 | 2,119 | 2,124 | 2,098 | 2,124 | 7,100 |
| 2024/12/05 | 2,104 | 2,119 | 2,100 | 2,119 | 7,600 |
| 2024/12/04 | 2,092 | 2,095 | 2,061 | 2,081 | 12,500 |
| 2024/12/03 | 2,058 | 2,096 | 2,058 | 2,075 | 17,800 |
| 2024/12/02 | 2,084 | 2,087 | 2,051 | 2,051 | 21,700 |
| 2024/11/29 | 2,082 | 2,094 | 2,073 | 2,084 | 8,600 |
| 2024/11/28 | 2,089 | 2,094 | 2,071 | 2,084 | 17,100 |
| 2024/11/27 | 2,144 | 2,144 | 2,081 | 2,089 | 25,300 |
| 2024/11/26 | 2,157 | 2,166 | 2,142 | 2,145 | 11,800 |
| 2024/11/25 | 2,174 | 2,177 | 2,154 | 2,162 | 5,400 |
| 2024/11/22 | 2,148 | 2,192 | 2,148 | 2,162 | 15,500 |
| 2024/11/21 | 2,219 | 2,225 | 2,142 | 2,142 | 39,100 |
| 2024/11/20 | 2,222 | 2,242 | 2,211 | 2,216 | 6,000 |
| 2024/11/19 | 2,220 | 2,250 | 2,217 | 2,239 | 10,000 |
| 2024/11/18 | 2,201 | 2,241 | 2,198 | 2,208 | 7,000 |
| 2024/11/15 | 2,243 | 2,243 | 2,201 | 2,201 | 7,800 |
| 2024/11/14 | 2,178 | 2,252 | 2,173 | 2,215 | 13,500 |
| 2024/11/13 | 2,174 | 2,211 | 2,170 | 2,185 | 17,200 |
| 2024/11/12 | 2,235 | 2,264 | 2,181 | 2,193 | 13,200 |
| 2024/11/11 | 2,198 | 2,216 | 2,166 | 2,185 | 12,100 |
| 2024/11/08 | 2,201 | 2,201 | 2,161 | 2,201 | 14,000 |
| 2024/11/07 | 2,166 | 2,200 | 2,142 | 2,188 | 12,700 |
| 2024/11/06 | 2,133 | 2,167 | 2,133 | 2,145 | 8,100 |
| 2024/11/05 | 2,160 | 2,160 | 2,127 | 2,133 | 10,500 |
| 2024/11/01 | 2,166 | 2,170 | 2,129 | 2,140 | 10,200 |
| 2024/10/31 | 2,155 | 2,180 | 2,150 | 2,175 | 13,700 |
| 2024/10/30 | 2,236 | 2,236 | 2,165 | 2,168 | 30,900 |
| 2024/10/29 | 2,204 | 2,231 | 2,188 | 2,218 | 4,600 |
| 2024/10/28 | 2,172 | 2,190 | 2,168 | 2,189 | 7,700 |
| 2024/10/25 | 2,200 | 2,200 | 2,127 | 2,137 | 12,800 |
| 2024/10/24 | 2,171 | 2,205 | 2,150 | 2,197 | 21,100 |
| 2024/10/23 | 2,210 | 2,241 | 2,179 | 2,185 | 11,600 |
| 2024/10/22 | 2,277 | 2,317 | 2,228 | 2,233 | 14,200 |
| 2024/10/21 | 2,324 | 2,324 | 2,257 | 2,278 | 17,900 |
| 2024/10/18 | 2,357 | 2,360 | 2,303 | 2,303 | 7,100 |
| 2024/10/17 | 2,370 | 2,384 | 2,347 | 2,348 | 5,700 |
| 2024/10/16 | 2,353 | 2,380 | 2,350 | 2,355 | 6,000 |
| 2024/10/15 | 2,391 | 2,391 | 2,352 | 2,371 | 7,900 |
| 2024/10/11 | 2,402 | 2,407 | 2,360 | 2,362 | 7,100 |
| 2024/10/10 | 2,409 | 2,421 | 2,390 | 2,413 | 6,700 |
| 2024/10/09 | 2,479 | 2,479 | 2,384 | 2,403 | 13,200 |
| 2024/10/08 | 2,380 | 2,480 | 2,380 | 2,464 | 24,200 |
| 2024/10/07 | 2,400 | 2,400 | 2,374 | 2,379 | 6,700 |
| 2024/10/04 | 2,339 | 2,372 | 2,320 | 2,352 | 12,200 |
| 2024/10/03 | 2,300 | 2,348 | 2,300 | 2,322 | 11,100 |
| 2024/10/02 | 2,268 | 2,309 | 2,262 | 2,269 | 9,100 |
| 2024/10/01 | 2,319 | 2,319 | 2,281 | 2,302 | 4,400 |
| 2024/09/30 | 2,332 | 2,356 | 2,288 | 2,290 | 15,800 |
| 2024/09/27 | 2,390 | 2,390 | 2,310 | 2,334 | 13,100 |
| 2024/09/26 | 2,337 | 2,390 | 2,323 | 2,390 | 22,800 |
| 2024/09/25 | 2,308 | 2,321 | 2,288 | 2,310 | 8,700 |
| 2024/09/24 | 2,303 | 2,310 | 2,276 | 2,288 | 12,200 |
| 2024/09/20 | 2,287 | 2,287 | 2,260 | 2,276 | 11,300 |
| 2024/09/19 | 2,319 | 2,319 | 2,238 | 2,260 | 24,300 |
| 2024/09/18 | 2,182 | 2,182 | 2,127 | 2,169 | 13,000 |
| 2024/09/17 | 2,175 | 2,188 | 2,114 | 2,160 | 13,500 |
| 2024/09/13 | 2,164 | 2,230 | 2,087 | 2,153 | 21,900 |
| 2024/09/12 | 2,142 | 2,170 | 2,126 | 2,159 | 10,500 |
| 2024/09/11 | 2,145 | 2,149 | 2,084 | 2,092 | 26,300 |
| 2024/09/10 | 2,173 | 2,189 | 2,154 | 2,164 | 7,600 |
| 2024/09/09 | 2,121 | 2,181 | 2,102 | 2,164 | 10,100 |
| 2024/09/06 | 2,234 | 2,234 | 2,161 | 2,171 | 12,300 |
| 2024/09/05 | 2,192 | 2,233 | 2,171 | 2,189 | 18,800 |
| 2024/09/04 | 2,265 | 2,269 | 2,210 | 2,212 | 20,800 |
| 2024/09/03 | 2,323 | 2,323 | 2,294 | 2,310 | 3,800 |
| 2024/09/02 | 2,310 | 2,314 | 2,264 | 2,287 | 4,600 |
| 2024/08/30 | 2,300 | 2,315 | 2,291 | 2,310 | 3,500 |
| 2024/08/29 | 2,337 | 2,337 | 2,284 | 2,300 | 8,800 |
| 2024/08/28 | 2,302 | 2,340 | 2,301 | 2,327 | 13,900 |
| 2024/08/27 | 2,282 | 2,309 | 2,280 | 2,304 | 10,100 |
| 2024/08/26 | 2,250 | 2,287 | 2,250 | 2,257 | 7,700 |
| 2024/08/23 | 2,262 | 2,270 | 2,244 | 2,248 | 6,300 |
| 2024/08/22 | 2,250 | 2,262 | 2,237 | 2,262 | 7,600 |
| 2024/08/21 | 2,236 | 2,255 | 2,215 | 2,243 | 6,200 |
| 2024/08/20 | 2,262 | 2,273 | 2,228 | 2,230 | 9,200 |
| 2024/08/19 | 2,252 | 2,272 | 2,231 | 2,231 | 11,500 |