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 |
|---|---|---|---|---|---|
| 2026/06/12 | 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 |
| 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 |