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
2021/12/30 1,635 1,684 1,635 1,674 38,500
2021/12/29 1,615 1,643 1,615 1,638 12,800
2021/12/28 1,606 1,627 1,590 1,627 14,700
2021/12/27 1,586 1,619 1,578 1,596 19,700
2021/12/24 1,594 1,600 1,571 1,573 31,100
2021/12/23 1,606 1,606 1,566 1,589 19,500
2021/12/22 1,588 1,618 1,580 1,599 11,800
2021/12/21 1,581 1,601 1,558 1,592 12,000
2021/12/20 1,608 1,609 1,574 1,574 19,200
2021/12/17 1,656 1,673 1,599 1,607 35,200
2021/12/16 1,675 1,688 1,645 1,668 27,700
2021/12/15 1,593 1,674 1,593 1,666 49,900
2021/12/14 1,551 1,599 1,551 1,599 27,800
2021/12/13 1,546 1,557 1,536 1,551 26,700
2021/12/10 1,525 1,560 1,525 1,547 37,400
2021/12/09 1,523 1,532 1,511 1,520 12,300
2021/12/08 1,550 1,550 1,514 1,523 16,600
2021/12/07 1,525 1,550 1,517 1,550 17,900
2021/12/06 1,535 1,544 1,524 1,525 24,500
2021/12/03 1,515 1,528 1,497 1,528 33,300
2021/12/02 1,480 1,515 1,470 1,485 23,600
2021/12/01 1,461 1,489 1,457 1,480 18,100
2021/11/30 1,496 1,496 1,431 1,431 24,800
2021/11/29 1,484 1,493 1,453 1,453 26,500
2021/11/26 1,510 1,510 1,479 1,486 28,400
2021/11/25 1,500 1,529 1,500 1,515 12,200
2021/11/24 1,500 1,503 1,490 1,495 21,800
2021/11/22 1,510 1,514 1,484 1,507 13,400
2021/11/19 1,491 1,523 1,491 1,510 14,400
2021/11/18 1,502 1,502 1,476 1,496 12,900
2021/11/17 1,537 1,537 1,511 1,511 12,000
2021/11/16 1,560 1,560 1,535 1,537 14,500
2021/11/15 1,550 1,560 1,546 1,560 25,500
2021/11/12 1,523 1,544 1,516 1,532 32,400
2021/11/11 1,511 1,518 1,488 1,501 76,100
2021/11/10 1,432 1,438 1,412 1,438 9,700
2021/11/09 1,427 1,430 1,402 1,402 5,000
2021/11/08 1,415 1,427 1,415 1,427 2,500
2021/11/05 1,410 1,420 1,408 1,414 3,500
2021/11/04 1,413 1,419 1,413 1,419 4,300
2021/11/02 1,416 1,423 1,413 1,413 3,100
2021/11/01 1,428 1,428 1,407 1,416 2,500
2021/10/29 1,409 1,409 1,400 1,404 1,700
2021/10/28 1,427 1,427 1,396 1,409 7,500
2021/10/27 1,428 1,428 1,406 1,413 4,400
2021/10/26 1,412 1,418 1,407 1,409 4,500
2021/10/25 1,409 1,419 1,401 1,411 3,000
2021/10/22 1,418 1,418 1,405 1,405 3,900
2021/10/21 1,418 1,430 1,413 1,413 3,900
2021/10/20 1,451 1,451 1,418 1,418 4,300
2021/10/19 1,424 1,457 1,420 1,440 2,400
2021/10/18 1,418 1,424 1,418 1,424 2,300
2021/10/15 1,412 1,425 1,412 1,418 3,500
2021/10/14 1,391 1,397 1,391 1,393 3,200
2021/10/13 1,418 1,430 1,393 1,399 12,400
2021/10/12 1,428 1,428 1,409 1,419 6,500
2021/10/11 1,450 1,450 1,431 1,433 8,100
2021/10/08 1,420 1,431 1,420 1,428 4,600
2021/10/07 1,425 1,442 1,418 1,418 3,200
2021/10/06 1,430 1,442 1,419 1,419 8,800
2021/10/05 1,444 1,465 1,421 1,421 8,800
2021/10/04 1,487 1,491 1,441 1,441 8,300
2021/10/01 1,490 1,492 1,465 1,465 8,700
2021/09/30 1,494 1,500 1,485 1,490 7,400
2021/09/29 1,505 1,505 1,477 1,495 9,000
2021/09/28 1,506 1,510 1,478 1,510 9,300
2021/09/27 1,505 1,510 1,495 1,506 9,200
2021/09/24 1,473 1,505 1,473 1,505 10,400
2021/09/22 1,481 1,486 1,465 1,467 10,500
2021/09/21 1,495 1,495 1,476 1,492 11,400
2021/09/17 1,526 1,530 1,470 1,530 32,900
2021/09/16 1,520 1,535 1,510 1,535 6,700
2021/09/15 1,519 1,533 1,490 1,533 10,100
2021/09/14 1,530 1,530 1,523 1,530 8,000
2021/09/13 1,538 1,539 1,522 1,530 14,600
2021/09/10 1,528 1,538 1,520 1,538 20,800
2021/09/09 1,468 1,530 1,468 1,528 20,500
2021/09/08 1,459 1,468 1,450 1,468 11,800
2021/09/07 1,486 1,486 1,457 1,468 12,100
2021/09/06 1,496 1,496 1,473 1,495 6,100
2021/09/03 1,451 1,473 1,451 1,473 9,400
2021/09/02 1,450 1,463 1,445 1,445 2,700
2021/09/01 1,470 1,470 1,447 1,465 6,800
2021/08/31 1,449 1,467 1,449 1,456 5,200
2021/08/30 1,476 1,476 1,435 1,449 9,100
2021/08/27 1,445 1,445 1,428 1,439 2,800
2021/08/26 1,459 1,459 1,424 1,445 9,100
2021/08/25 1,473 1,473 1,446 1,459 5,000
2021/08/24 1,447 1,465 1,442 1,459 9,400
2021/08/23 1,423 1,433 1,404 1,421 7,800
2021/08/20 1,424 1,442 1,402 1,403 10,000
2021/08/19 1,426 1,438 1,410 1,411 5,400
2021/08/18 1,440 1,470 1,422 1,443 12,300
2021/08/17 1,452 1,468 1,430 1,438 12,600
2021/08/16 1,454 1,467 1,424 1,454 21,200
2021/08/13 1,502 1,505 1,476 1,476 5,700
2021/08/12 1,523 1,527 1,501 1,501 6,000
2021/08/11 1,548 1,548 1,496 1,529 11,400
2021/08/10 1,539 1,558 1,498 1,541 37,600
2021/08/06 1,503 1,503 1,495 1,499 5,400
2021/08/05 1,525 1,525 1,500 1,507 7,800
2021/08/04 1,511 1,533 1,511 1,517 10,700
2021/08/03 1,550 1,550 1,536 1,536 2,000
2021/08/02 1,523 1,551 1,521 1,550 13,100
2021/07/30 1,558 1,558 1,508 1,518 15,100
2021/07/29 1,528 1,585 1,528 1,559 31,200
2021/07/28 1,549 1,557 1,518 1,526 25,100
2021/07/27 1,542 1,581 1,542 1,557 46,500
2021/07/26 1,525 1,537 1,498 1,532 24,500
2021/07/21 1,450 1,530 1,444 1,520 36,200
2021/07/20 1,446 1,456 1,436 1,446 11,000
2021/07/19 1,472 1,472 1,443 1,458 7,900
2021/07/16 1,465 1,487 1,465 1,474 2,200
2021/07/15 1,482 1,482 1,472 1,472 9,000
2021/07/14 1,495 1,503 1,479 1,483 3,500
2021/07/13 1,492 1,507 1,485 1,505 11,000
2021/07/12 1,499 1,513 1,476 1,492 13,500
2021/07/09 1,434 1,475 1,417 1,470 22,700
2021/07/08 1,444 1,462 1,428 1,436 17,700
2021/07/07 1,492 1,492 1,457 1,457 21,300
2021/07/06 1,505 1,505 1,492 1,497 4,900
2021/07/05 1,515 1,515 1,488 1,502 16,300
2021/07/02 1,524 1,524 1,501 1,511 39,700
2021/07/01 1,518 1,518 1,482 1,494 11,000
2021/06/30 1,513 1,518 1,500 1,518 10,800
2021/06/29 1,505 1,510 1,493 1,506 8,500
2021/06/28 1,501 1,511 1,500 1,510 9,100
2021/06/25 1,510 1,512 1,496 1,507 9,400
2021/06/24 1,495 1,510 1,495 1,510 10,100
2021/06/23 1,469 1,490 1,469 1,490 8,800
2021/06/22 1,450 1,463 1,442 1,463 5,700
2021/06/21 1,461 1,461 1,437 1,437 12,800
2021/06/18 1,495 1,495 1,475 1,475 4,400
2021/06/17 1,478 1,497 1,478 1,495 4,400
2021/06/16 1,487 1,490 1,471 1,489 7,600
2021/06/15 1,480 1,493 1,467 1,488 5,800
2021/06/14 1,460 1,489 1,460 1,473 8,400
2021/06/11 1,499 1,499 1,459 1,459 12,300
2021/06/10 1,497 1,500 1,486 1,500 9,200
2021/06/09 1,499 1,500 1,490 1,497 5,600
2021/06/08 1,491 1,499 1,491 1,499 9,000
2021/06/07 1,494 1,497 1,482 1,492 6,100
2021/06/04 1,473 1,489 1,467 1,486 4,500
2021/06/03 1,467 1,480 1,466 1,478 6,300
2021/06/02 1,475 1,482 1,462 1,462 8,200
2021/06/01 1,466 1,483 1,444 1,464 13,500
2021/05/31 1,495 1,495 1,453 1,464 11,000
2021/05/28 1,453 1,476 1,453 1,476 24,200
2021/05/27 1,441 1,479 1,441 1,451 23,000
2021/05/26 1,485 1,490 1,440 1,440 22,300
2021/05/25 1,495 1,503 1,480 1,485 32,200
2021/05/24 1,460 1,503 1,459 1,488 59,600
2021/05/21 1,410 1,447 1,406 1,430 23,700
2021/05/20 1,383 1,419 1,381 1,402 15,900
2021/05/19 1,414 1,420 1,386 1,388 18,100
2021/05/18 1,400 1,417 1,387 1,415 7,700
2021/05/17 1,401 1,410 1,365 1,400 31,500
2021/05/14 1,334 1,367 1,329 1,341 17,500
2021/05/13 1,336 1,379 1,311 1,311 13,200
2021/05/12 1,341 1,353 1,327 1,339 10,900
2021/05/11 1,369 1,369 1,339 1,339 14,300
2021/05/10 1,344 1,369 1,333 1,369 8,700
2021/05/07 1,328 1,350 1,328 1,342 11,000
2021/05/06 1,327 1,350 1,327 1,329 8,500
2021/04/30 1,335 1,343 1,311 1,311 12,600
2021/04/28 1,369 1,369 1,323 1,335 17,300
2021/04/27 1,362 1,369 1,337 1,341 8,300
2021/04/26 1,385 1,390 1,350 1,358 15,200
2021/04/23 1,393 1,395 1,367 1,372 12,200
2021/04/22 1,387 1,399 1,382 1,389 4,200
2021/04/21 1,391 1,404 1,381 1,381 10,300
2021/04/20 1,425 1,425 1,400 1,407 10,200
2021/04/19 1,392 1,430 1,390 1,425 16,000
2021/04/16 1,404 1,404 1,391 1,391 3,600
2021/04/15 1,416 1,416 1,400 1,402 2,400
2021/04/14 1,409 1,409 1,400 1,401 2,300
2021/04/13 1,422 1,426 1,413 1,413 6,000
2021/04/12 1,436 1,450 1,414 1,415 12,100
2021/04/09 1,423 1,432 1,408 1,429 9,400
2021/04/08 1,487 1,487 1,425 1,425 11,900
2021/04/07 1,464 1,487 1,462 1,487 5,800
2021/04/06 1,464 1,498 1,453 1,469 10,600
2021/04/05 1,458 1,471 1,446 1,469 5,600
2021/04/02 1,446 1,465 1,425 1,458 7,700
2021/04/01 1,472 1,472 1,428 1,428 7,600
2021/03/31 1,466 1,469 1,450 1,455 8,800
2021/03/30 1,499 1,510 1,452 1,466 22,700
2021/03/29 1,496 1,516 1,474 1,516 30,700
2021/03/26 1,449 1,484 1,438 1,483 17,800
2021/03/25 1,423 1,450 1,398 1,428 17,600
2021/03/24 1,422 1,428 1,399 1,399 17,600
2021/03/23 1,471 1,475 1,436 1,441 17,100
2021/03/22 1,473 1,483 1,457 1,471 15,200
2021/03/19 1,459 1,490 1,459 1,488 11,200
2021/03/18 1,478 1,493 1,472 1,488 18,400
2021/03/17 1,473 1,487 1,461 1,487 7,700
2021/03/16 1,466 1,484 1,466 1,477 6,300
2021/03/15 1,450 1,477 1,444 1,476 18,800
2021/03/12 1,441 1,460 1,431 1,460 14,900
2021/03/11 1,420 1,448 1,414 1,445 20,600
2021/03/10 1,411 1,443 1,411 1,419 13,900
2021/03/09 1,407 1,410 1,389 1,410 12,800
2021/03/08 1,400 1,405 1,385 1,397 10,500
2021/03/05 1,382 1,399 1,365 1,399 15,300
2021/03/04 1,398 1,398 1,373 1,398 12,300
2021/03/03 1,394 1,401 1,385 1,398 7,800
2021/03/02 1,415 1,415 1,374 1,386 18,500
2021/03/01 1,393 1,400 1,380 1,400 14,000
2021/02/26 1,373 1,384 1,355 1,368 17,200
2021/02/25 1,381 1,396 1,370 1,372 8,300
2021/02/24 1,390 1,400 1,363 1,363 22,500
2021/02/22 1,393 1,415 1,384 1,393 21,400
2021/02/19 1,390 1,402 1,389 1,395 15,000
2021/02/18 1,415 1,421 1,399 1,399 11,300
2021/02/17 1,403 1,431 1,403 1,427 8,300
2021/02/16 1,440 1,446 1,417 1,430 18,600
2021/02/15 1,433 1,447 1,409 1,440 14,300
2021/02/12 1,444 1,452 1,431 1,431 10,700
2021/02/10 1,440 1,451 1,420 1,445 15,600
2021/02/09 1,449 1,472 1,414 1,460 31,800
2021/02/08 1,428 1,449 1,427 1,449 11,300
2021/02/05 1,432 1,438 1,420 1,435 11,200
2021/02/04 1,426 1,437 1,407 1,433 11,000
2021/02/03 1,415 1,432 1,409 1,430 7,800
2021/02/02 1,392 1,421 1,392 1,403 9,000
2021/02/01 1,396 1,407 1,390 1,391 8,900
2021/01/29 1,398 1,412 1,382 1,396 18,300
2021/01/28 1,394 1,445 1,388 1,398 54,300
2021/01/27 1,410 1,410 1,394 1,410 19,800
2021/01/26 1,410 1,414 1,388 1,414 19,800
2021/01/25 1,429 1,429 1,402 1,405 15,700
2021/01/22 1,441 1,446 1,424 1,424 13,000
2021/01/21 1,413 1,448 1,413 1,441 9,900
2021/01/20 1,431 1,431 1,401 1,411 24,200
2021/01/19 1,430 1,445 1,425 1,438 6,300
2021/01/18 1,441 1,443 1,410 1,425 17,300
2021/01/15 1,487 1,487 1,431 1,443 37,700
2021/01/14 1,530 1,538 1,501 1,518 16,600
2021/01/13 1,526 1,532 1,485 1,513 20,600
2021/01/12 1,510 1,568 1,472 1,526 60,300
2021/01/08 1,442 1,602 1,433 1,519 232,300
2021/01/07 1,500 1,580 1,423 1,443 155,900
2021/01/06 1,392 1,405 1,380 1,391 13,900
2021/01/05 1,398 1,415 1,374 1,411 15,600
2021/01/04 1,408 1,410 1,390 1,398 6,500

このページの先頭へ