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
2019/12/30 1,445 1,445 1,413 1,436 7,000
2019/12/27 1,448 1,448 1,428 1,430 6,300
2019/12/26 1,415 1,427 1,408 1,427 10,400
2019/12/25 1,391 1,424 1,391 1,412 4,700
2019/12/24 1,400 1,405 1,392 1,405 6,600
2019/12/23 1,407 1,415 1,396 1,399 8,800
2019/12/20 1,425 1,425 1,415 1,419 5,500
2019/12/19 1,441 1,441 1,422 1,425 4,400
2019/12/18 1,450 1,450 1,429 1,441 4,100
2019/12/17 1,446 1,452 1,440 1,446 5,900
2019/12/16 1,451 1,458 1,444 1,446 5,200
2019/12/13 1,446 1,469 1,431 1,451 17,300
2019/12/12 1,436 1,436 1,425 1,430 6,400
2019/12/11 1,445 1,445 1,423 1,435 9,300
2019/12/10 1,423 1,431 1,418 1,426 7,100
2019/12/09 1,422 1,429 1,413 1,423 6,300
2019/12/06 1,421 1,432 1,407 1,416 7,800
2019/12/05 1,440 1,440 1,414 1,423 6,300
2019/12/04 1,412 1,428 1,401 1,426 6,800
2019/12/03 1,412 1,420 1,404 1,412 7,700
2019/12/02 1,440 1,445 1,422 1,422 16,600
2019/11/29 1,424 1,434 1,418 1,420 5,100
2019/11/28 1,442 1,442 1,422 1,424 6,400
2019/11/27 1,439 1,439 1,428 1,435 9,700
2019/11/26 1,465 1,465 1,420 1,420 9,600
2019/11/25 1,428 1,460 1,426 1,441 6,800
2019/11/22 1,412 1,421 1,410 1,411 2,700
2019/11/21 1,396 1,412 1,380 1,412 9,800
2019/11/20 1,437 1,437 1,397 1,405 18,000
2019/11/19 1,443 1,443 1,432 1,438 2,100
2019/11/18 1,448 1,448 1,433 1,439 4,700
2019/11/15 1,397 1,421 1,397 1,418 2,500
2019/11/14 1,426 1,426 1,395 1,397 7,900
2019/11/13 1,442 1,452 1,420 1,439 17,000
2019/11/12 1,466 1,493 1,383 1,443 22,800
2019/11/11 1,491 1,491 1,456 1,489 9,400
2019/11/08 1,472 1,487 1,472 1,485 6,800
2019/11/07 1,479 1,481 1,461 1,472 9,000
2019/11/06 1,485 1,495 1,479 1,484 9,100
2019/11/05 1,456 1,484 1,455 1,484 13,100
2019/11/01 1,450 1,467 1,445 1,459 21,800
2019/10/31 1,420 1,445 1,420 1,445 11,400
2019/10/30 1,419 1,420 1,411 1,420 14,700
2019/10/29 1,420 1,420 1,402 1,413 7,700
2019/10/28 1,410 1,411 1,384 1,400 12,800
2019/10/25 1,399 1,407 1,390 1,401 4,900
2019/10/24 1,409 1,409 1,379 1,393 8,800
2019/10/23 1,422 1,422 1,387 1,401 5,900
2019/10/21 1,411 1,416 1,400 1,412 2,700
2019/10/18 1,399 1,423 1,386 1,423 5,800
2019/10/17 1,425 1,425 1,397 1,397 7,300
2019/10/16 1,429 1,429 1,409 1,425 6,100
2019/10/15 1,429 1,429 1,411 1,416 11,700
2019/10/11 1,428 1,428 1,408 1,415 6,500
2019/10/10 1,429 1,429 1,402 1,411 4,400
2019/10/09 1,409 1,425 1,400 1,425 5,800
2019/10/08 1,391 1,415 1,391 1,409 3,900
2019/10/07 1,399 1,407 1,384 1,390 5,400
2019/10/04 1,414 1,414 1,387 1,402 4,700
2019/10/03 1,415 1,415 1,376 1,398 5,200
2019/10/02 1,414 1,434 1,410 1,420 10,600
2019/10/01 1,397 1,436 1,367 1,424 28,500
2019/09/30 1,367 1,374 1,344 1,367 15,300
2019/09/27 1,387 1,392 1,369 1,387 7,300
2019/09/26 1,377 1,394 1,375 1,385 13,000
2019/09/25 1,371 1,379 1,364 1,379 6,800
2019/09/24 1,370 1,397 1,367 1,372 9,400
2019/09/20 1,377 1,390 1,372 1,378 5,200
2019/09/19 1,375 1,389 1,355 1,383 10,100
2019/09/18 1,376 1,397 1,346 1,364 7,300
2019/09/17 1,392 1,398 1,350 1,376 14,800
2019/09/13 1,381 1,407 1,373 1,402 22,700
2019/09/12 1,388 1,388 1,363 1,367 14,000
2019/09/11 1,379 1,390 1,339 1,390 22,600
2019/09/10 1,336 1,367 1,336 1,361 13,700
2019/09/09 1,333 1,347 1,328 1,342 6,600
2019/09/06 1,334 1,341 1,319 1,319 6,200
2019/09/05 1,299 1,340 1,291 1,340 25,200
2019/09/04 1,277 1,299 1,270 1,291 16,300
2019/09/03 1,278 1,287 1,270 1,277 9,600
2019/09/02 1,307 1,315 1,275 1,288 29,100
2019/08/30 1,230 1,259 1,229 1,247 8,000
2019/08/29 1,232 1,232 1,210 1,226 7,300
2019/08/28 1,257 1,257 1,230 1,239 6,500
2019/08/27 1,250 1,254 1,234 1,247 10,200
2019/08/26 1,240 1,250 1,219 1,220 16,100
2019/08/23 1,279 1,279 1,258 1,267 3,800
2019/08/22 1,299 1,300 1,270 1,272 6,400
2019/08/21 1,291 1,291 1,276 1,282 6,800
2019/08/20 1,250 1,300 1,250 1,293 16,200
2019/08/19 1,248 1,248 1,232 1,233 6,400
2019/08/16 1,254 1,254 1,233 1,240 5,800
2019/08/15 1,228 1,262 1,228 1,254 7,100
2019/08/14 1,240 1,258 1,220 1,258 12,100
2019/08/13 1,220 1,229 1,200 1,229 28,300
2019/08/09 1,390 1,390 1,240 1,250 48,500
2019/08/08 1,362 1,388 1,350 1,364 8,200
2019/08/07 1,363 1,374 1,342 1,351 13,000
2019/08/06 1,319 1,376 1,319 1,354 7,300
2019/08/05 1,368 1,381 1,339 1,346 13,100
2019/08/02 1,399 1,399 1,368 1,381 15,200
2019/08/01 1,407 1,425 1,385 1,422 9,300
2019/07/31 1,433 1,435 1,416 1,416 8,500
2019/07/30 1,443 1,448 1,429 1,445 20,000
2019/07/29 1,406 1,440 1,400 1,436 28,400
2019/07/26 1,395 1,408 1,382 1,400 15,200
2019/07/25 1,373 1,399 1,363 1,395 25,500
2019/07/24 1,354 1,390 1,353 1,380 16,700
2019/07/23 1,341 1,357 1,335 1,340 9,600
2019/07/22 1,352 1,352 1,331 1,341 7,500
2019/07/19 1,308 1,364 1,308 1,364 23,600
2019/07/18 1,363 1,370 1,298 1,304 34,700
2019/07/17 1,405 1,414 1,379 1,384 16,800
2019/07/16 1,397 1,436 1,397 1,415 19,100
2019/07/12 1,433 1,440 1,412 1,420 21,500
2019/07/11 1,439 1,442 1,400 1,434 29,500
2019/07/10 1,403 1,447 1,385 1,431 37,200
2019/07/09 1,382 1,408 1,373 1,403 25,500
2019/07/08 1,408 1,428 1,378 1,382 49,900
2019/07/05 1,397 1,410 1,390 1,408 27,100
2019/07/04 1,375 1,399 1,360 1,389 24,200
2019/07/03 1,345 1,375 1,332 1,375 45,900
2019/07/02 1,368 1,368 1,325 1,345 19,300
2019/07/01 1,305 1,375 1,299 1,369 67,000
2019/06/28 1,307 1,307 1,275 1,278 48,000
2019/06/27 1,257 1,280 1,254 1,280 14,100
2019/06/26 1,226 1,249 1,222 1,245 16,500
2019/06/25 1,214 1,224 1,214 1,219 6,700
2019/06/24 1,212 1,221 1,204 1,214 3,800
2019/06/21 1,221 1,239 1,208 1,212 13,700
2019/06/20 1,179 1,223 1,179 1,218 13,600
2019/06/19 1,147 1,177 1,147 1,172 11,200
2019/06/18 1,155 1,163 1,136 1,140 8,900
2019/06/17 1,176 1,183 1,136 1,144 29,200
2019/06/14 1,184 1,186 1,176 1,176 7,300
2019/06/13 1,184 1,188 1,169 1,184 6,400
2019/06/12 1,191 1,206 1,175 1,192 18,300
2019/06/11 1,214 1,221 1,210 1,221 22,700
2019/06/10 1,199 1,208 1,192 1,207 8,600
2019/06/07 1,167 1,187 1,155 1,179 5,200
2019/06/06 1,172 1,186 1,170 1,170 5,700
2019/06/05 1,122 1,176 1,122 1,173 13,100
2019/06/04 1,110 1,122 1,107 1,117 7,300
2019/06/03 1,120 1,121 1,106 1,110 8,900
2019/05/31 1,147 1,149 1,137 1,137 6,100
2019/05/30 1,151 1,163 1,147 1,162 3,300
2019/05/29 1,173 1,173 1,153 1,154 8,300
2019/05/28 1,170 1,172 1,161 1,172 5,500
2019/05/27 1,142 1,158 1,142 1,156 4,600
2019/05/24 1,136 1,142 1,117 1,141 13,500
2019/05/23 1,150 1,162 1,135 1,146 9,200
2019/05/22 1,160 1,165 1,146 1,149 7,000
2019/05/21 1,145 1,153 1,136 1,141 8,900
2019/05/20 1,152 1,164 1,141 1,143 9,500
2019/05/17 1,143 1,160 1,143 1,150 10,800
2019/05/16 1,147 1,148 1,132 1,138 9,500
2019/05/15 1,150 1,154 1,122 1,147 24,000
2019/05/14 1,148 1,148 1,100 1,139 33,600
2019/05/13 1,188 1,197 1,155 1,172 39,700
2019/05/10 1,181 1,200 1,162 1,170 27,100
2019/05/09 1,237 1,237 1,172 1,179 30,200
2019/05/08 1,278 1,278 1,237 1,237 18,300
2019/05/07 1,328 1,328 1,271 1,285 12,200
2019/04/26 1,288 1,312 1,282 1,304 11,900
2019/04/25 1,281 1,302 1,276 1,302 8,900
2019/04/24 1,300 1,302 1,282 1,283 6,900
2019/04/23 1,300 1,306 1,294 1,299 9,400
2019/04/22 1,319 1,321 1,308 1,313 4,300
2019/04/19 1,295 1,315 1,295 1,310 4,100
2019/04/18 1,324 1,324 1,290 1,294 16,200
2019/04/17 1,339 1,339 1,320 1,330 7,700
2019/04/16 1,349 1,349 1,337 1,339 3,300
2019/04/15 1,349 1,350 1,334 1,349 8,100
2019/04/12 1,356 1,356 1,337 1,347 8,400
2019/04/11 1,316 1,350 1,316 1,341 22,500
2019/04/10 1,343 1,343 1,319 1,322 8,600
2019/04/09 1,338 1,349 1,334 1,349 9,800
2019/04/08 1,334 1,345 1,331 1,342 12,100
2019/04/05 1,319 1,337 1,319 1,334 15,100
2019/04/04 1,317 1,322 1,302 1,315 10,200
2019/04/03 1,300 1,316 1,294 1,309 14,600
2019/04/02 1,321 1,321 1,290 1,293 14,700
2019/04/01 1,287 1,330 1,287 1,315 17,200
2019/03/29 1,311 1,311 1,279 1,282 16,200
2019/03/28 1,343 1,343 1,306 1,310 13,600
2019/03/27 1,350 1,350 1,319 1,344 15,300
2019/03/26 1,323 1,378 1,323 1,378 37,000
2019/03/25 1,330 1,330 1,301 1,313 21,800
2019/03/22 1,328 1,348 1,328 1,348 16,700
2019/03/20 1,329 1,332 1,322 1,324 13,200
2019/03/19 1,344 1,350 1,321 1,332 16,600
2019/03/18 1,335 1,345 1,309 1,344 21,400
2019/03/15 1,299 1,344 1,299 1,321 31,700
2019/03/14 1,288 1,295 1,276 1,293 18,800
2019/03/13 1,258 1,285 1,258 1,281 13,800
2019/03/12 1,256 1,277 1,251 1,266 18,700
2019/03/11 1,256 1,256 1,230 1,237 22,100
2019/03/08 1,256 1,260 1,220 1,249 31,000
2019/03/07 1,300 1,350 1,260 1,275 81,100
2019/03/06 1,313 1,313 1,296 1,300 13,200
2019/03/05 1,324 1,324 1,313 1,318 11,500
2019/03/04 1,315 1,325 1,310 1,323 12,900
2019/03/01 1,303 1,307 1,293 1,293 9,800
2019/02/28 1,329 1,329 1,303 1,303 12,200
2019/02/27 1,290 1,325 1,290 1,319 20,500
2019/02/26 1,321 1,321 1,286 1,286 20,500
2019/02/25 1,306 1,322 1,288 1,321 25,400
2019/02/22 1,266 1,288 1,262 1,276 10,000
2019/02/21 1,290 1,291 1,237 1,266 21,500
2019/02/20 1,300 1,303 1,285 1,290 18,300
2019/02/19 1,295 1,308 1,278 1,283 12,200
2019/02/18 1,322 1,322 1,290 1,297 15,500
2019/02/15 1,281 1,292 1,275 1,292 12,200
2019/02/14 1,289 1,334 1,287 1,288 21,500
2019/02/13 1,280 1,296 1,252 1,287 33,200
2019/02/12 1,279 1,312 1,253 1,259 47,400
2019/02/08 1,270 1,282 1,257 1,263 17,000
2019/02/07 1,260 1,291 1,250 1,288 17,400
2019/02/06 1,248 1,263 1,248 1,260 11,900
2019/02/05 1,250 1,265 1,235 1,248 10,000
2019/02/04 1,233 1,250 1,221 1,250 15,500
2019/02/01 1,231 1,233 1,212 1,212 8,400
2019/01/31 1,215 1,237 1,213 1,230 13,700
2019/01/30 1,253 1,253 1,207 1,211 14,000
2019/01/29 1,264 1,264 1,223 1,240 9,800
2019/01/28 1,256 1,266 1,245 1,260 15,400
2019/01/25 1,224 1,250 1,222 1,248 13,200
2019/01/24 1,212 1,224 1,208 1,215 7,800
2019/01/23 1,209 1,220 1,208 1,211 6,800
2019/01/22 1,226 1,232 1,215 1,228 6,800
2019/01/21 1,217 1,234 1,216 1,229 22,500
2019/01/18 1,218 1,225 1,202 1,207 11,900
2019/01/17 1,218 1,223 1,205 1,216 7,600
2019/01/16 1,231 1,240 1,203 1,216 11,100
2019/01/15 1,217 1,240 1,200 1,231 11,300
2019/01/11 1,218 1,244 1,212 1,217 14,700
2019/01/10 1,229 1,229 1,198 1,208 9,600
2019/01/09 1,220 1,249 1,215 1,241 12,300
2019/01/08 1,218 1,231 1,215 1,219 10,800
2019/01/07 1,205 1,235 1,195 1,217 19,200
2019/01/04 1,196 1,196 1,125 1,175 20,100

このページの先頭へ