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
2014/12/30 1,226 1,226 1,198 1,207 8,300
2014/12/29 1,205 1,215 1,201 1,209 11,800
2014/12/26 1,195 1,199 1,185 1,197 8,000
2014/12/25 1,185 1,190 1,181 1,184 17,900
2014/12/24 1,183 1,195 1,183 1,190 24,000
2014/12/22 1,187 1,200 1,180 1,190 20,700
2014/12/19 1,193 1,197 1,186 1,190 14,400
2014/12/18 1,199 1,199 1,185 1,185 11,500
2014/12/17 1,171 1,198 1,171 1,181 15,500
2014/12/16 1,186 1,202 1,171 1,176 26,600
2014/12/15 1,207 1,220 1,203 1,203 10,800
2014/12/12 1,206 1,228 1,206 1,207 28,900
2014/12/11 1,215 1,220 1,212 1,212 21,600
2014/12/10 1,214 1,230 1,214 1,221 17,400
2014/12/09 1,216 1,236 1,214 1,223 16,900
2014/12/08 1,227 1,235 1,226 1,229 11,300
2014/12/05 1,222 1,225 1,219 1,225 8,600
2014/12/04 1,229 1,229 1,221 1,227 11,100
2014/12/03 1,227 1,233 1,222 1,224 16,300
2014/12/02 1,232 1,238 1,225 1,227 13,500
2014/12/01 1,234 1,248 1,233 1,238 9,600
2014/11/28 1,248 1,259 1,232 1,234 11,700
2014/11/27 1,258 1,258 1,235 1,238 10,900
2014/11/26 1,237 1,267 1,229 1,240 32,900
2014/11/25 1,224 1,243 1,224 1,239 20,000
2014/11/21 1,215 1,229 1,202 1,225 17,200
2014/11/20 1,220 1,230 1,216 1,219 11,800
2014/11/19 1,224 1,240 1,204 1,210 23,400
2014/11/18 1,200 1,233 1,200 1,228 16,400
2014/11/17 1,223 1,224 1,195 1,200 13,300
2014/11/14 1,220 1,227 1,210 1,222 23,000
2014/11/13 1,219 1,219 1,211 1,216 7,700
2014/11/12 1,205 1,250 1,205 1,220 24,800
2014/11/11 1,210 1,210 1,198 1,205 15,600
2014/11/10 1,196 1,210 1,196 1,206 13,900
2014/11/07 1,228 1,228 1,209 1,210 11,100
2014/11/06 1,235 1,236 1,208 1,210 15,100
2014/11/05 1,227 1,230 1,202 1,226 20,900
2014/11/04 1,231 1,243 1,220 1,226 26,400
2014/10/31 1,217 1,227 1,200 1,227 26,400
2014/10/30 1,206 1,208 1,195 1,195 20,000
2014/10/29 1,199 1,229 1,199 1,212 17,200
2014/10/28 1,198 1,200 1,177 1,188 10,800
2014/10/27 1,205 1,211 1,182 1,186 13,000
2014/10/24 1,200 1,222 1,188 1,194 33,800
2014/10/23 1,172 1,185 1,163 1,173 10,600
2014/10/22 1,173 1,176 1,157 1,172 17,900
2014/10/21 1,201 1,209 1,171 1,176 36,800
2014/10/20 1,229 1,232 1,198 1,202 43,000
2014/10/17 1,331 1,332 1,200 1,205 116,600
2014/10/16 1,270 1,376 1,270 1,337 202,100
2014/10/15 1,300 1,310 1,255 1,288 39,200
2014/10/14 1,190 1,312 1,190 1,274 71,700
2014/10/10 1,211 1,230 1,211 1,217 24,800
2014/10/09 1,274 1,274 1,227 1,230 21,700
2014/10/08 1,260 1,269 1,246 1,257 16,200
2014/10/07 1,330 1,332 1,266 1,285 29,200
2014/10/06 1,280 1,329 1,280 1,312 30,200
2014/10/03 1,220 1,368 1,217 1,258 71,800
2014/10/02 1,238 1,238 1,210 1,212 16,000
2014/10/01 1,265 1,268 1,240 1,240 22,900
2014/09/30 1,305 1,305 1,250 1,273 22,500
2014/09/29 1,328 1,328 1,301 1,311 8,800
2014/09/26 1,309 1,320 1,299 1,312 13,800
2014/09/25 1,301 1,321 1,301 1,320 22,800
2014/09/24 1,282 1,319 1,282 1,311 27,000
2014/09/22 1,271 1,284 1,270 1,283 9,400
2014/09/19 1,282 1,282 1,265 1,270 15,500
2014/09/18 1,282 1,283 1,268 1,268 12,400
2014/09/17 1,271 1,289 1,267 1,279 17,600
2014/09/16 1,267 1,275 1,267 1,273 12,900
2014/09/12 1,260 1,275 1,260 1,267 21,400
2014/09/11 1,270 1,274 1,255 1,260 10,700
2014/09/10 1,255 1,272 1,252 1,272 14,900
2014/09/09 1,277 1,277 1,261 1,264 6,700
2014/09/08 1,280 1,281 1,259 1,262 7,000
2014/09/05 1,300 1,300 1,260 1,266 26,400
2014/09/04 1,272 1,308 1,271 1,278 21,500
2014/09/03 1,281 1,284 1,264 1,265 12,900
2014/09/02 1,250 1,328 1,250 1,282 72,400
2014/09/01 1,276 1,287 1,247 1,248 24,600
2014/08/29 1,250 1,277 1,248 1,260 18,300
2014/08/28 1,242 1,283 1,242 1,262 24,600
2014/08/27 1,257 1,260 1,240 1,242 10,500
2014/08/26 1,249 1,255 1,240 1,248 12,800
2014/08/25 1,247 1,250 1,238 1,242 14,000
2014/08/22 1,250 1,250 1,235 1,235 16,200
2014/08/21 1,250 1,265 1,236 1,251 22,600
2014/08/20 1,275 1,275 1,245 1,250 15,500
2014/08/19 1,279 1,290 1,254 1,261 16,800
2014/08/18 1,254 1,282 1,254 1,274 17,500
2014/08/15 1,260 1,265 1,241 1,253 11,200
2014/08/14 1,261 1,276 1,254 1,259 10,500
2014/08/13 1,258 1,292 1,234 1,266 17,200
2014/08/12 1,251 1,261 1,242 1,246 25,800
2014/08/11 1,301 1,307 1,241 1,264 61,300
2014/08/08 1,349 1,355 1,295 1,315 53,500
2014/08/07 1,336 1,368 1,336 1,363 21,300
2014/08/06 1,341 1,350 1,333 1,335 32,100
2014/08/05 1,361 1,380 1,345 1,350 26,700
2014/08/04 1,331 1,369 1,331 1,361 25,900
2014/08/01 1,315 1,348 1,315 1,341 37,700
2014/07/31 1,354 1,375 1,345 1,345 38,900
2014/07/30 1,355 1,372 1,332 1,367 72,000
2014/07/29 1,405 1,420 1,366 1,367 61,400
2014/07/29 1 -> 0.20 分割
2014/07/28 285 291 284 287 282,000
2014/07/25 293 293 284 286 297,000
2014/07/24 292 295 289 291 162,000
2014/07/23 294 295 285 294 300,000
2014/07/22 304 304 294 295 266,000
2014/07/18 300 306 299 300 209,000
2014/07/17 304 312 301 303 343,000
2014/07/16 317 336 305 307 909,000
2014/07/15 310 319 305 310 642,000
2014/07/14 303 309 297 308 552,000
2014/07/11 297 313 294 309 1,223,000
2014/07/10 319 323 297 298 1,371,000
2014/07/09 331 341 314 324 2,134,000
2014/07/08 380 384 337 348 7,952,000
2014/07/07 269 337 264 337 6,682,000
2014/07/04 261 261 251 257 361,000
2014/07/03 248 259 248 256 351,000
2014/07/02 250 251 247 247 97,000
2014/07/01 246 251 245 249 152,000
2014/06/30 245 249 243 247 96,000
2014/06/27 250 252 242 247 181,000
2014/06/26 245 252 245 250 195,000
2014/06/25 245 246 244 245 46,000
2014/06/24 240 246 240 245 94,000
2014/06/23 247 247 242 242 81,000
2014/06/20 252 252 246 247 169,000
2014/06/19 255 255 248 253 146,000
2014/06/18 246 255 244 248 373,000
2014/06/17 241 248 241 246 549,000
2014/06/16 235 236 233 235 176,000
2014/06/13 232 234 227 233 126,000
2014/06/12 230 232 229 232 115,000
2014/06/11 226 231 226 230 188,000
2014/06/10 224 226 223 226 59,000
2014/06/09 223 224 222 224 48,000
2014/06/06 222 225 222 224 85,000
2014/06/05 223 224 221 222 34,000
2014/06/04 225 225 224 224 39,000
2014/06/03 226 226 224 225 64,000
2014/06/02 226 226 225 226 23,000
2014/05/30 224 225 223 224 34,000
2014/05/29 225 225 224 224 13,000
2014/05/28 225 225 222 225 40,000
2014/05/27 225 226 223 225 58,000
2014/05/26 225 225 224 225 30,000
2014/05/23 224 224 223 223 25,000
2014/05/22 223 224 223 224 15,000
2014/05/21 219 223 219 221 18,000
2014/05/20 221 224 220 222 38,000
2014/05/19 225 225 222 224 35,000
2014/05/16 225 225 221 223 81,000
2014/05/15 222 226 222 226 115,000
2014/05/14 225 227 223 227 293,000
2014/05/13 217 220 216 218 24,000
2014/05/12 220 220 216 217 64,000
2014/05/09 219 219 216 219 42,000
2014/05/08 216 218 216 216 23,000
2014/05/07 216 217 215 215 26,000
2014/05/02 218 218 215 217 17,000
2014/05/01 218 218 216 217 18,000
2014/04/30 218 218 215 216 20,000
2014/04/28 217 217 216 217 22,000
2014/04/25 216 218 216 216 25,000
2014/04/24 217 218 215 216 11,000
2014/04/23 214 215 214 215 13,000
2014/04/22 219 220 214 214 48,000
2014/04/21 215 216 215 215 10,000
2014/04/18 218 218 215 218 11,000
2014/04/17 217 217 215 215 17,000
2014/04/16 211 215 211 214 33,000
2014/04/15 212 213 211 211 14,000
2014/04/14 212 213 211 212 18,000
2014/04/11 213 213 211 212 63,000
2014/04/10 217 217 213 213 42,000
2014/04/09 214 214 213 213 40,000
2014/04/08 216 217 216 216 17,000
2014/04/07 218 218 216 217 50,000
2014/04/04 221 221 218 219 39,000
2014/04/03 220 223 220 222 29,000
2014/04/02 220 221 218 220 30,000
2014/04/01 218 221 217 220 54,000
2014/03/31 220 222 217 220 26,000
2014/03/28 219 219 217 219 28,000
2014/03/27 215 219 214 218 68,000
2014/03/26 224 227 222 227 114,000
2014/03/25 223 224 220 222 91,000
2014/03/24 219 224 218 219 80,000
2014/03/20 220 221 219 219 58,000
2014/03/19 222 223 218 220 66,000
2014/03/18 224 224 222 223 21,000
2014/03/17 221 223 220 222 39,000
2014/03/14 227 227 221 221 99,000
2014/03/13 228 229 227 228 37,000
2014/03/12 229 229 225 228 52,000
2014/03/11 228 230 227 229 96,000
2014/03/10 228 229 227 229 40,000
2014/03/07 229 229 226 228 43,000
2014/03/06 228 228 224 227 41,000
2014/03/05 231 231 225 225 61,000
2014/03/04 222 228 221 228 20,000
2014/03/03 222 223 221 222 25,000
2014/02/28 224 226 224 224 26,000
2014/02/27 223 224 222 224 38,000
2014/02/26 225 230 223 224 50,000
2014/02/25 228 229 226 226 37,000
2014/02/24 223 229 223 226 41,000
2014/02/21 225 226 223 226 32,000
2014/02/20 224 225 222 224 34,000
2014/02/19 223 224 222 224 10,000
2014/02/18 219 226 219 225 118,000
2014/02/17 219 220 218 220 14,000
2014/02/14 220 221 218 219 23,000
2014/02/13 225 225 221 221 50,000
2014/02/12 227 227 222 222 80,000
2014/02/10 219 222 219 222 26,000
2014/02/07 220 224 217 217 55,000
2014/02/06 217 217 215 215 48,000
2014/02/05 214 216 212 214 49,000
2014/02/04 215 215 209 209 123,000
2014/02/03 221 222 217 218 90,000
2014/01/31 223 224 220 222 77,000
2014/01/30 221 223 220 222 61,000
2014/01/29 223 231 223 225 26,000
2014/01/28 221 224 221 221 53,000
2014/01/27 220 223 220 221 102,000
2014/01/24 230 231 226 226 108,000
2014/01/23 235 237 233 233 37,000
2014/01/22 233 234 233 234 29,000
2014/01/21 237 238 233 233 56,000
2014/01/20 238 240 236 237 109,000
2014/01/17 230 237 230 237 146,000
2014/01/16 234 235 231 231 52,000
2014/01/15 228 233 226 233 189,000
2014/01/14 226 228 224 225 145,000
2014/01/10 227 228 226 228 123,000
2014/01/09 227 228 225 228 72,000
2014/01/08 224 226 224 226 71,000
2014/01/07 225 225 223 224 36,000
2014/01/06 224 225 221 225 49,000

このページの先頭へ