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
2016/12/30 1,090 1,098 1,086 1,094 4,700
2016/12/29 1,100 1,100 1,084 1,097 9,100
2016/12/28 1,092 1,101 1,086 1,101 8,500
2016/12/27 1,094 1,094 1,082 1,090 9,900
2016/12/26 1,105 1,105 1,086 1,092 13,200
2016/12/22 1,100 1,100 1,092 1,097 5,900
2016/12/21 1,105 1,105 1,099 1,101 9,800
2016/12/20 1,107 1,108 1,102 1,106 6,400
2016/12/19 1,108 1,108 1,096 1,107 9,100
2016/12/16 1,113 1,113 1,094 1,105 11,800
2016/12/15 1,113 1,115 1,101 1,106 14,300
2016/12/14 1,118 1,118 1,094 1,101 9,100
2016/12/13 1,106 1,107 1,086 1,102 10,300
2016/12/12 1,088 1,112 1,088 1,107 45,000
2016/12/09 1,050 1,069 1,050 1,068 15,700
2016/12/08 1,063 1,063 1,052 1,060 9,100
2016/12/07 1,061 1,061 1,053 1,058 6,600
2016/12/06 1,060 1,060 1,042 1,058 11,200
2016/12/05 1,058 1,058 1,048 1,052 11,800
2016/12/02 1,059 1,059 1,043 1,046 8,600
2016/12/01 1,044 1,047 1,040 1,045 10,000
2016/11/30 1,050 1,050 1,038 1,044 4,700
2016/11/29 1,054 1,054 1,035 1,051 6,800
2016/11/28 1,055 1,055 1,031 1,050 9,300
2016/11/25 1,040 1,047 1,037 1,047 6,000
2016/11/24 1,050 1,050 1,039 1,044 3,300
2016/11/22 1,043 1,048 1,039 1,041 7,600
2016/11/21 1,031 1,045 1,031 1,043 2,200
2016/11/18 1,042 1,042 1,021 1,031 6,500
2016/11/17 1,009 1,027 1,009 1,021 4,800
2016/11/16 1,011 1,030 1,011 1,029 5,500
2016/11/15 1,009 1,016 1,009 1,014 4,300
2016/11/14 1,003 1,021 1,003 1,018 7,600
2016/11/11 1,054 1,054 1,003 1,012 30,400
2016/11/10 1,041 1,045 1,025 1,026 7,100
2016/11/09 1,054 1,060 978 996 12,900
2016/11/08 1,043 1,090 1,031 1,054 8,000
2016/11/07 1,047 1,047 1,014 1,031 3,500
2016/11/04 1,024 1,041 1,007 1,027 6,100
2016/11/02 1,054 1,054 1,032 1,032 7,700
2016/11/01 1,066 1,066 1,049 1,054 2,800
2016/10/31 1,058 1,058 1,033 1,049 4,300
2016/10/28 1,063 1,074 1,054 1,074 15,100
2016/10/27 1,052 1,055 1,040 1,051 4,500
2016/10/26 1,035 1,050 1,034 1,050 8,500
2016/10/25 1,029 1,039 1,029 1,036 5,800
2016/10/24 1,021 1,033 1,003 1,021 10,700
2016/10/21 1,030 1,040 1,025 1,035 7,900
2016/10/20 1,016 1,029 1,016 1,029 2,800
2016/10/19 1,029 1,029 1,021 1,022 2,000
2016/10/18 1,027 1,040 1,009 1,016 6,600
2016/10/17 1,028 1,028 1,012 1,019 3,000
2016/10/14 1,005 1,024 1,005 1,018 1,800
2016/10/13 1,012 1,020 1,012 1,015 1,900
2016/10/12 1,013 1,023 1,007 1,008 4,700
2016/10/11 1,033 1,033 1,005 1,016 13,100
2016/10/07 1,009 1,028 1,009 1,028 6,400
2016/10/06 1,020 1,024 1,016 1,016 4,900
2016/10/05 1,019 1,019 1,006 1,010 7,200
2016/10/04 1,013 1,014 995 1,009 2,900
2016/10/03 1,020 1,020 982 999 5,200
2016/09/30 1,010 1,019 1,007 1,013 3,700
2016/09/29 1,001 1,024 1,001 1,024 6,000
2016/09/28 1,022 1,022 1,015 1,021 10,200
2016/09/27 999 1,004 973 993 8,400
2016/09/26 1,022 1,027 995 997 9,400
2016/09/23 990 1,022 988 1,008 9,700
2016/09/21 989 989 968 989 6,000
2016/09/20 981 989 981 982 4,400
2016/09/16 970 976 968 976 2,800
2016/09/15 970 975 966 970 2,700
2016/09/14 970 977 970 977 1,500
2016/09/13 978 985 975 977 3,500
2016/09/12 970 979 970 975 9,100
2016/09/09 976 983 970 976 12,200
2016/09/08 973 983 973 979 4,000
2016/09/07 964 985 964 978 5,100
2016/09/06 966 977 966 972 1,400
2016/09/05 961 970 961 963 2,600
2016/09/02 969 977 965 970 1,400
2016/09/01 970 973 969 973 1,400
2016/08/31 975 975 951 968 5,200
2016/08/30 980 980 969 977 3,100
2016/08/29 982 988 972 974 4,300
2016/08/26 977 977 963 967 3,000
2016/08/25 958 966 958 962 2,100
2016/08/24 953 968 953 955 2,000
2016/08/23 973 973 953 962 3,200
2016/08/22 958 995 958 988 3,100
2016/08/19 962 966 962 966 1,200
2016/08/18 979 979 966 967 3,500
2016/08/17 980 981 972 974 5,900
2016/08/16 997 1,000 992 994 3,100
2016/08/15 1,013 1,013 1,013 1,013 300
2016/08/12 1,026 1,026 996 1,014 9,100
2016/08/10 983 1,022 983 1,013 5,800
2016/08/09 995 1,022 995 1,008 1,800
2016/08/08 997 1,004 991 1,004 2,300
2016/08/05 991 1,001 975 982 4,200
2016/08/04 994 997 994 997 1,300
2016/08/03 993 998 991 994 3,800
2016/08/02 1,009 1,009 991 997 2,100
2016/08/01 1,011 1,011 1,003 1,006 3,300
2016/07/29 996 1,015 996 1,013 1,700
2016/07/28 1,019 1,019 1,007 1,014 5,100
2016/07/27 1,017 1,019 990 1,010 5,100
2016/07/26 1,029 1,029 990 995 6,900
2016/07/25 1,000 1,016 1,000 1,013 3,100
2016/07/22 989 1,016 989 1,012 2,100
2016/07/21 1,009 1,009 990 1,003 5,300
2016/07/20 1,016 1,016 987 990 10,900
2016/07/19 1,025 1,030 1,019 1,024 5,000
2016/07/15 1,029 1,040 1,027 1,032 1,800
2016/07/14 1,040 1,041 1,014 1,025 4,800
2016/07/13 1,065 1,065 1,051 1,058 2,300
2016/07/12 1,067 1,067 1,054 1,065 9,900
2016/07/11 1,068 1,068 1,045 1,055 14,400
2016/07/08 1,044 1,044 1,020 1,037 14,100
2016/07/07 1,040 1,040 1,030 1,030 2,600
2016/07/06 1,060 1,060 1,041 1,049 14,100
2016/07/05 1,062 1,062 1,044 1,054 20,800
2016/07/04 1,021 1,033 1,021 1,032 30,800
2016/07/01 990 992 983 992 4,700
2016/06/30 980 987 973 981 5,200
2016/06/29 972 976 966 972 3,200
2016/06/28 960 960 921 950 8,900
2016/06/27 918 941 904 936 8,200
2016/06/24 974 981 890 892 17,400
2016/06/23 989 989 973 986 4,300
2016/06/22 983 989 982 985 1,900
2016/06/21 959 999 959 998 10,300
2016/06/20 974 975 960 965 4,600
2016/06/17 955 962 955 959 6,000
2016/06/16 971 971 962 963 4,400
2016/06/15 966 978 966 971 2,100
2016/06/14 974 978 965 965 3,400
2016/06/13 1,003 1,003 978 980 11,400
2016/06/10 1,004 1,005 994 1,003 11,800
2016/06/09 1,004 1,004 1,001 1,001 2,100
2016/06/08 999 1,004 998 1,004 3,600
2016/06/07 1,004 1,004 998 999 800
2016/06/06 995 1,002 991 998 6,100
2016/06/03 995 1,004 995 1,001 1,700
2016/06/02 997 1,005 995 997 1,800
2016/06/01 1,005 1,005 995 997 2,100
2016/05/31 1,004 1,005 998 1,001 4,300
2016/05/30 1,005 1,005 1,004 1,004 3,400
2016/05/27 1,005 1,005 996 999 5,700
2016/05/26 1,004 1,005 1,000 1,003 3,000
2016/05/25 1,005 1,005 996 1,002 2,000
2016/05/24 1,002 1,002 995 995 700
2016/05/23 1,012 1,012 990 1,002 4,100
2016/05/20 994 1,005 994 1,004 4,400
2016/05/19 992 1,001 992 996 3,100
2016/05/18 1,004 1,007 992 994 3,200
2016/05/17 1,015 1,015 1,001 1,004 4,700
2016/05/16 993 1,008 993 993 5,400
2016/05/13 998 1,001 992 995 3,400
2016/05/12 1,005 1,005 993 1,004 2,100
2016/05/11 1,017 1,017 1,000 1,002 11,000
2016/05/10 1,004 1,015 1,000 1,014 13,800
2016/05/09 999 1,013 998 1,004 4,700
2016/05/06 987 1,004 987 999 5,000
2016/05/02 981 997 981 988 4,700
2016/04/28 1,023 1,023 998 1,001 8,200
2016/04/27 1,017 1,017 1,004 1,010 4,300
2016/04/26 1,014 1,014 1,002 1,006 5,300
2016/04/25 995 1,010 994 1,007 7,700
2016/04/22 1,007 1,012 980 994 32,300
2016/04/21 1,011 1,026 1,011 1,026 4,800
2016/04/20 1,005 1,006 1,002 1,002 2,500
2016/04/19 1,018 1,018 1,001 1,005 2,000
2016/04/18 1,013 1,013 995 999 2,800
2016/04/15 1,013 1,016 1,008 1,015 9,500
2016/04/14 998 1,018 998 1,013 8,100
2016/04/13 997 1,003 997 997 1,000
2016/04/12 1,004 1,004 995 995 2,100
2016/04/11 1,021 1,021 992 995 11,400
2016/04/08 995 1,015 995 1,012 10,700
2016/04/07 1,010 1,010 995 998 3,200
2016/04/06 995 1,010 993 1,004 7,300
2016/04/05 1,005 1,018 996 997 5,800
2016/04/04 1,001 1,038 1,001 1,020 6,700
2016/04/01 1,055 1,055 1,012 1,015 9,100
2016/03/31 1,034 1,051 1,030 1,032 6,000
2016/03/30 1,079 1,079 1,034 1,039 5,600
2016/03/29 1,085 1,085 1,068 1,076 6,400
2016/03/28 1,118 1,122 1,095 1,118 11,300
2016/03/25 1,094 1,104 1,090 1,099 6,500
2016/03/24 1,104 1,108 1,094 1,094 3,100
2016/03/23 1,116 1,118 1,102 1,109 2,700
2016/03/22 1,092 1,114 1,092 1,111 7,600
2016/03/18 1,103 1,103 1,081 1,091 5,900
2016/03/17 1,081 1,110 1,081 1,106 3,600
2016/03/16 1,082 1,118 1,082 1,086 6,300
2016/03/15 1,100 1,112 1,076 1,088 9,700
2016/03/14 1,080 1,096 1,080 1,094 3,900
2016/03/11 1,065 1,085 1,065 1,080 15,400
2016/03/10 1,041 1,078 1,036 1,065 8,800
2016/03/09 1,033 1,064 1,033 1,040 4,600
2016/03/08 1,051 1,054 1,045 1,045 4,500
2016/03/07 1,055 1,060 1,049 1,054 3,000
2016/03/04 1,040 1,044 1,038 1,040 1,700
2016/03/03 1,024 1,036 1,024 1,035 4,000
2016/03/02 1,015 1,044 1,015 1,038 7,900
2016/03/01 1,048 1,048 1,011 1,020 4,300
2016/02/29 1,037 1,037 1,013 1,019 3,600
2016/02/26 1,054 1,054 1,008 1,023 9,100
2016/02/25 1,018 1,030 1,003 1,028 4,000
2016/02/24 1,000 1,030 1,000 1,001 5,900
2016/02/23 1,012 1,020 1,000 1,001 5,100
2016/02/22 1,005 1,012 1,001 1,005 4,900
2016/02/19 1,010 1,020 1,010 1,015 1,500
2016/02/18 1,020 1,034 1,020 1,028 3,800
2016/02/17 1,018 1,018 997 1,007 4,700
2016/02/16 1,016 1,026 1,016 1,016 3,600
2016/02/15 1,010 1,018 1,000 1,011 4,800
2016/02/12 998 1,000 985 985 35,000
2016/02/10 1,001 1,030 1,000 1,005 14,600
2016/02/09 1,044 1,072 1,028 1,031 7,800
2016/02/08 1,039 1,079 1,039 1,043 5,400
2016/02/05 1,060 1,060 1,040 1,042 7,100
2016/02/04 1,073 1,090 1,061 1,064 4,400
2016/02/03 1,081 1,081 1,062 1,073 2,700
2016/02/02 1,080 1,088 1,076 1,085 4,900
2016/02/01 1,071 1,077 1,060 1,077 8,400
2016/01/29 1,040 1,057 1,035 1,050 4,800
2016/01/28 1,088 1,088 1,032 1,054 22,600
2016/01/27 1,086 1,086 1,066 1,074 3,000
2016/01/26 1,070 1,070 1,052 1,056 5,000
2016/01/25 1,059 1,066 1,055 1,063 2,000
2016/01/22 1,060 1,060 1,030 1,045 4,700
2016/01/21 1,031 1,068 1,030 1,030 12,200
2016/01/20 1,059 1,059 1,041 1,042 3,700
2016/01/19 1,070 1,070 1,058 1,059 5,000
2016/01/18 1,030 1,079 1,030 1,057 3,900
2016/01/15 1,110 1,110 1,030 1,069 8,200
2016/01/14 1,070 1,077 1,055 1,060 10,900
2016/01/13 1,066 1,100 1,066 1,092 4,300
2016/01/12 1,101 1,101 1,054 1,060 17,900
2016/01/08 1,093 1,093 1,080 1,085 9,500
2016/01/07 1,112 1,114 1,095 1,097 6,300
2016/01/06 1,095 1,115 1,095 1,107 5,000
2016/01/05 1,103 1,117 1,089 1,106 4,400
2016/01/04 1,120 1,120 1,093 1,097 9,200

このページの先頭へ