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
2020/12/30 1,414 1,416 1,391 1,408 8,600
2020/12/29 1,419 1,419 1,395 1,413 5,500
2020/12/28 1,409 1,409 1,390 1,400 8,400
2020/12/25 1,398 1,411 1,379 1,407 8,900
2020/12/24 1,387 1,398 1,387 1,398 3,400
2020/12/23 1,391 1,391 1,371 1,388 7,500
2020/12/22 1,410 1,410 1,381 1,386 16,300
2020/12/21 1,399 1,450 1,399 1,409 24,800
2020/12/18 1,418 1,421 1,410 1,417 6,300
2020/12/17 1,410 1,420 1,397 1,420 17,300
2020/12/16 1,431 1,431 1,406 1,408 20,300
2020/12/15 1,443 1,457 1,425 1,428 13,200
2020/12/14 1,478 1,478 1,436 1,443 17,800
2020/12/11 1,455 1,509 1,400 1,443 74,400
2020/12/10 1,470 1,470 1,426 1,441 18,000
2020/12/09 1,439 1,455 1,412 1,452 19,200
2020/12/08 1,402 1,584 1,402 1,425 110,500
2020/12/07 1,418 1,435 1,385 1,402 19,400
2020/12/04 1,409 1,534 1,391 1,412 63,800
2020/12/03 1,414 1,419 1,401 1,404 5,500
2020/12/02 1,419 1,419 1,401 1,401 11,200
2020/12/01 1,416 1,417 1,387 1,398 10,800
2020/11/30 1,458 1,459 1,424 1,424 9,700
2020/11/27 1,442 1,466 1,439 1,448 11,700
2020/11/26 1,443 1,443 1,389 1,435 10,900
2020/11/25 1,448 1,448 1,422 1,434 4,100
2020/11/24 1,449 1,449 1,426 1,438 9,000
2020/11/20 1,420 1,429 1,417 1,419 3,900
2020/11/19 1,440 1,440 1,418 1,418 4,000
2020/11/18 1,420 1,426 1,400 1,418 5,300
2020/11/17 1,448 1,449 1,434 1,434 6,400
2020/11/16 1,404 1,453 1,404 1,435 13,800
2020/11/13 1,430 1,445 1,400 1,401 6,100
2020/11/12 1,421 1,530 1,416 1,450 25,100
2020/11/11 1,395 1,419 1,385 1,419 25,100
2020/11/10 1,365 1,388 1,360 1,388 40,100
2020/11/09 1,387 1,408 1,387 1,408 12,400
2020/11/06 1,381 1,382 1,372 1,382 4,700
2020/11/05 1,366 1,389 1,353 1,389 9,700
2020/11/04 1,364 1,370 1,358 1,366 5,100
2020/11/02 1,347 1,369 1,347 1,369 4,600
2020/10/30 1,380 1,380 1,360 1,360 1,200
2020/10/29 1,370 1,380 1,368 1,380 3,300
2020/10/28 1,375 1,375 1,359 1,375 3,200
2020/10/27 1,374 1,374 1,354 1,373 6,800
2020/10/26 1,361 1,374 1,361 1,374 1,500
2020/10/23 1,368 1,368 1,343 1,368 1,500
2020/10/22 1,369 1,369 1,342 1,359 3,500
2020/10/21 1,367 1,377 1,362 1,370 4,100
2020/10/20 1,340 1,374 1,340 1,356 1,600
2020/10/19 1,339 1,340 1,335 1,339 1,400
2020/10/16 1,330 1,360 1,330 1,339 2,000
2020/10/15 1,365 1,365 1,333 1,333 2,500
2020/10/14 1,358 1,360 1,355 1,355 1,900
2020/10/13 1,375 1,375 1,361 1,365 4,100
2020/10/12 1,367 1,367 1,357 1,364 7,000
2020/10/09 1,369 1,370 1,365 1,370 2,200
2020/10/08 1,365 1,379 1,365 1,370 4,400
2020/10/07 1,362 1,369 1,352 1,365 4,500
2020/10/06 1,382 1,382 1,369 1,369 2,400
2020/10/05 1,370 1,371 1,362 1,365 4,000
2020/10/02 1,377 1,390 1,362 1,362 10,800
2020/09/30 1,410 1,412 1,396 1,400 9,700
2020/09/29 1,408 1,410 1,394 1,399 14,700
2020/09/28 1,381 1,410 1,373 1,410 21,200
2020/09/25 1,365 1,379 1,361 1,379 8,800
2020/09/24 1,364 1,375 1,333 1,340 6,900
2020/09/23 1,378 1,379 1,340 1,379 9,300
2020/09/18 1,369 1,379 1,365 1,378 7,500
2020/09/17 1,369 1,387 1,357 1,369 7,200
2020/09/16 1,380 1,380 1,341 1,362 6,300
2020/09/15 1,341 1,359 1,341 1,352 2,900
2020/09/14 1,382 1,382 1,335 1,363 6,400
2020/09/11 1,345 1,364 1,329 1,364 16,200
2020/09/10 1,364 1,364 1,336 1,345 7,300
2020/09/09 1,335 1,371 1,335 1,348 9,600
2020/09/08 1,340 1,354 1,323 1,352 6,900
2020/09/07 1,339 1,350 1,330 1,335 6,600
2020/09/04 1,361 1,361 1,331 1,339 6,500
2020/09/03 1,375 1,376 1,361 1,361 5,200
2020/09/02 1,366 1,370 1,361 1,370 2,500
2020/09/01 1,366 1,376 1,356 1,365 11,500
2020/08/31 1,362 1,397 1,362 1,396 3,600
2020/08/28 1,398 1,398 1,330 1,353 10,400
2020/08/27 1,396 1,396 1,386 1,393 3,400
2020/08/26 1,365 1,386 1,365 1,386 3,500
2020/08/25 1,369 1,390 1,368 1,390 6,000
2020/08/24 1,340 1,364 1,340 1,363 2,300
2020/08/21 1,330 1,346 1,330 1,346 3,700
2020/08/20 1,354 1,354 1,333 1,340 7,300
2020/08/19 1,355 1,357 1,340 1,345 10,900
2020/08/18 1,371 1,371 1,357 1,360 12,800
2020/08/17 1,381 1,389 1,357 1,379 8,000
2020/08/14 1,405 1,410 1,389 1,389 5,900
2020/08/13 1,400 1,407 1,392 1,405 4,700
2020/08/12 1,396 1,411 1,386 1,411 5,800
2020/08/11 1,407 1,415 1,377 1,415 11,700
2020/08/07 1,401 1,425 1,370 1,411 9,200
2020/08/06 1,404 1,404 1,388 1,403 4,500
2020/08/05 1,385 1,398 1,367 1,396 19,600
2020/08/04 1,388 1,400 1,379 1,400 2,700
2020/08/03 1,412 1,412 1,380 1,398 14,000
2020/07/31 1,363 1,366 1,346 1,352 4,900
2020/07/30 1,380 1,380 1,362 1,363 4,900
2020/07/29 1,412 1,412 1,380 1,380 5,000
2020/07/28 1,417 1,417 1,395 1,398 5,100
2020/07/27 1,418 1,418 1,387 1,409 5,800
2020/07/22 1,414 1,414 1,395 1,395 2,400
2020/07/21 1,398 1,412 1,395 1,412 4,000
2020/07/20 1,399 1,411 1,398 1,411 2,800
2020/07/17 1,415 1,415 1,404 1,410 1,400
2020/07/16 1,425 1,425 1,396 1,396 4,200
2020/07/15 1,414 1,424 1,407 1,422 6,800
2020/07/14 1,430 1,430 1,405 1,412 2,900
2020/07/13 1,400 1,432 1,390 1,430 11,300
2020/07/10 1,399 1,399 1,363 1,375 14,500
2020/07/09 1,404 1,404 1,376 1,380 9,900
2020/07/08 1,409 1,420 1,380 1,380 12,200
2020/07/07 1,423 1,425 1,402 1,404 7,300
2020/07/06 1,400 1,439 1,400 1,439 11,800
2020/07/03 1,397 1,399 1,367 1,399 8,700
2020/07/02 1,393 1,395 1,377 1,395 12,000
2020/07/01 1,429 1,429 1,371 1,378 48,600
2020/06/30 1,416 1,416 1,376 1,388 13,900
2020/06/29 1,400 1,408 1,379 1,390 21,800
2020/06/26 1,360 1,400 1,360 1,400 14,800
2020/06/25 1,347 1,358 1,336 1,345 14,300
2020/06/24 1,370 1,372 1,349 1,349 5,000
2020/06/23 1,315 1,372 1,304 1,368 9,900
2020/06/22 1,302 1,316 1,300 1,313 10,900
2020/06/19 1,321 1,322 1,296 1,322 12,600
2020/06/18 1,331 1,342 1,298 1,341 7,000
2020/06/17 1,311 1,386 1,311 1,358 6,200
2020/06/16 1,300 1,326 1,300 1,326 15,200
2020/06/15 1,330 1,330 1,290 1,290 5,700
2020/06/12 1,335 1,335 1,288 1,313 10,200
2020/06/11 1,395 1,396 1,338 1,339 19,700
2020/06/10 1,390 1,410 1,390 1,405 8,400
2020/06/09 1,429 1,430 1,385 1,402 10,500
2020/06/08 1,416 1,429 1,415 1,421 10,100
2020/06/05 1,400 1,420 1,400 1,412 6,400
2020/06/04 1,407 1,424 1,388 1,413 15,800
2020/06/03 1,430 1,430 1,391 1,408 13,200
2020/06/02 1,418 1,430 1,398 1,426 12,700
2020/06/01 1,458 1,458 1,414 1,425 25,100
2020/05/29 1,434 1,445 1,411 1,445 9,700
2020/05/28 1,464 1,511 1,383 1,441 47,600
2020/05/27 1,446 1,464 1,415 1,459 25,200
2020/05/26 1,348 1,448 1,333 1,423 33,700
2020/05/25 1,321 1,330 1,318 1,328 9,500
2020/05/22 1,289 1,291 1,270 1,291 5,200
2020/05/21 1,310 1,310 1,286 1,300 3,800
2020/05/20 1,280 1,346 1,275 1,307 21,600
2020/05/19 1,265 1,283 1,258 1,280 5,600
2020/05/18 1,268 1,269 1,229 1,253 7,000
2020/05/15 1,287 1,294 1,275 1,291 6,500
2020/05/14 1,356 1,356 1,295 1,295 1,800
2020/05/13 1,326 1,339 1,326 1,326 2,900
2020/05/12 1,379 1,382 1,356 1,356 3,200
2020/05/11 1,360 1,400 1,318 1,400 21,700
2020/05/08 1,287 1,338 1,285 1,337 13,400
2020/05/07 1,267 1,289 1,267 1,283 5,300
2020/05/01 1,271 1,271 1,260 1,268 11,500
2020/04/30 1,298 1,298 1,247 1,271 16,100
2020/04/28 1,286 1,290 1,267 1,267 9,200
2020/04/27 1,275 1,286 1,262 1,286 10,100
2020/04/24 1,268 1,268 1,240 1,252 6,800
2020/04/23 1,239 1,265 1,239 1,265 10,000
2020/04/22 1,240 1,240 1,212 1,239 16,700
2020/04/21 1,240 1,252 1,228 1,251 10,700
2020/04/20 1,257 1,259 1,217 1,243 7,000
2020/04/17 1,228 1,250 1,216 1,230 5,600
2020/04/16 1,224 1,242 1,169 1,242 24,000
2020/04/15 1,264 1,264 1,198 1,220 11,600
2020/04/14 1,260 1,296 1,242 1,266 32,100
2020/04/13 1,250 1,258 1,228 1,232 9,400
2020/04/10 1,234 1,256 1,227 1,256 5,100
2020/04/09 1,240 1,252 1,212 1,227 8,200
2020/04/08 1,250 1,261 1,225 1,251 14,900
2020/04/07 1,227 1,250 1,191 1,250 13,500
2020/04/06 1,149 1,197 1,145 1,197 16,000
2020/04/03 1,191 1,191 1,130 1,149 8,500
2020/04/02 1,230 1,231 1,176 1,184 7,500
2020/04/01 1,256 1,256 1,216 1,240 22,800
2020/03/31 1,273 1,273 1,205 1,226 16,100
2020/03/30 1,287 1,287 1,229 1,270 24,400
2020/03/27 1,276 1,332 1,233 1,332 31,800
2020/03/26 1,220 1,246 1,192 1,239 17,900
2020/03/25 1,190 1,220 1,147 1,220 22,900
2020/03/24 1,128 1,170 1,114 1,170 7,400
2020/03/23 1,095 1,173 1,060 1,128 30,400
2020/03/19 1,180 1,180 1,065 1,125 33,700
2020/03/18 1,107 1,180 1,107 1,145 38,600
2020/03/17 1,004 1,119 998 1,107 40,400
2020/03/16 1,030 1,090 1,017 1,026 19,100
2020/03/13 1,000 1,047 986 1,025 39,200
2020/03/12 1,056 1,065 1,019 1,025 20,200
2020/03/11 1,072 1,096 1,055 1,066 30,100
2020/03/10 1,000 1,042 986 1,042 19,500
2020/03/09 1,050 1,065 997 1,011 21,800
2020/03/06 1,120 1,121 1,070 1,070 25,500
2020/03/05 1,149 1,162 1,125 1,125 16,200
2020/03/04 1,123 1,140 1,123 1,127 8,600
2020/03/03 1,190 1,212 1,133 1,133 13,800
2020/03/02 1,201 1,201 1,155 1,178 29,600
2020/02/28 1,196 1,196 1,141 1,146 23,000
2020/02/27 1,240 1,240 1,195 1,195 20,600
2020/02/26 1,193 1,230 1,188 1,218 15,400
2020/02/25 1,252 1,252 1,190 1,190 23,400
2020/02/21 1,263 1,284 1,224 1,235 22,500
2020/02/20 1,286 1,287 1,270 1,270 6,700
2020/02/19 1,288 1,288 1,271 1,271 4,700
2020/02/18 1,294 1,300 1,275 1,275 6,600
2020/02/17 1,285 1,297 1,280 1,283 9,600
2020/02/14 1,359 1,359 1,294 1,315 14,500
2020/02/13 1,351 1,365 1,332 1,359 8,300
2020/02/12 1,392 1,392 1,330 1,330 17,800
2020/02/10 1,393 1,393 1,378 1,386 6,800
2020/02/07 1,404 1,409 1,386 1,393 4,800
2020/02/06 1,420 1,427 1,409 1,413 13,700
2020/02/05 1,399 1,410 1,382 1,396 7,300
2020/02/04 1,384 1,396 1,382 1,396 6,200
2020/02/03 1,417 1,417 1,371 1,377 24,300
2020/01/31 1,407 1,434 1,402 1,433 9,200
2020/01/30 1,422 1,422 1,388 1,407 16,000
2020/01/29 1,424 1,424 1,411 1,422 14,600
2020/01/28 1,432 1,432 1,399 1,413 24,600
2020/01/27 1,423 1,518 1,402 1,431 67,100
2020/01/24 1,442 1,457 1,427 1,432 13,100
2020/01/23 1,434 1,484 1,434 1,451 20,800
2020/01/22 1,450 1,462 1,431 1,442 13,900
2020/01/21 1,437 1,500 1,429 1,439 34,800
2020/01/20 1,418 1,436 1,417 1,431 3,000
2020/01/17 1,426 1,436 1,409 1,420 6,000
2020/01/16 1,426 1,430 1,421 1,426 3,100
2020/01/15 1,430 1,430 1,405 1,413 8,400
2020/01/14 1,434 1,435 1,404 1,435 14,800
2020/01/10 1,428 1,431 1,419 1,423 2,200
2020/01/09 1,412 1,436 1,412 1,433 6,000
2020/01/08 1,415 1,416 1,399 1,403 6,500
2020/01/07 1,406 1,442 1,406 1,428 8,000
2020/01/06 1,449 1,449 1,400 1,406 20,400

このページの先頭へ