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
2023/12/29 2,186 2,188 2,150 2,186 53,400
2023/12/28 2,178 2,178 2,115 2,167 66,300
2023/12/27 2,155 2,185 2,135 2,184 53,100
2023/12/26 2,141 2,183 2,130 2,163 36,200
2023/12/25 2,099 2,130 2,090 2,130 28,700
2023/12/22 2,040 2,090 2,040 2,078 22,400
2023/12/21 2,053 2,053 2,028 2,036 23,700
2023/12/20 2,047 2,070 2,047 2,066 18,200
2023/12/19 2,027 2,039 2,018 2,039 26,200
2023/12/18 2,020 2,028 2,003 2,025 20,400
2023/12/15 2,028 2,041 2,020 2,031 13,600
2023/12/14 2,059 2,059 2,007 2,017 25,600
2023/12/13 2,050 2,062 2,037 2,052 27,200
2023/12/12 2,031 2,040 2,021 2,028 11,300
2023/12/11 2,018 2,032 2,004 2,015 24,100
2023/12/08 2,015 2,023 1,992 1,999 38,400
2023/12/07 2,080 2,080 2,045 2,045 21,500
2023/12/06 2,052 2,089 2,052 2,082 14,000
2023/12/05 2,085 2,087 2,052 2,052 21,500
2023/12/04 2,108 2,108 2,089 2,092 13,600
2023/12/01 2,074 2,109 2,065 2,095 28,200
2023/11/30 2,049 2,072 2,049 2,066 21,800
2023/11/29 2,053 2,070 2,040 2,053 27,400
2023/11/28 2,064 2,070 2,043 2,053 16,000
2023/11/27 2,072 2,095 2,052 2,055 23,800
2023/11/24 2,065 2,098 2,053 2,081 26,600
2023/11/22 2,099 2,099 2,039 2,057 54,300
2023/11/21 2,110 2,122 2,102 2,109 12,700
2023/11/20 2,120 2,143 2,106 2,115 25,400
2023/11/17 2,100 2,145 2,072 2,145 26,000
2023/11/16 2,100 2,118 2,072 2,103 20,300
2023/11/15 2,095 2,096 2,064 2,092 15,100
2023/11/14 2,137 2,137 2,056 2,065 26,400
2023/11/13 2,195 2,197 2,050 2,127 71,000
2023/11/10 2,110 2,132 2,100 2,132 27,200
2023/11/09 2,083 2,132 2,080 2,129 17,500
2023/11/08 2,104 2,110 2,071 2,071 17,300
2023/11/07 2,099 2,117 2,087 2,093 7,500
2023/11/06 2,093 2,111 2,075 2,111 28,500
2023/11/02 2,080 2,080 2,054 2,055 8,200
2023/11/01 2,067 2,086 2,066 2,080 15,200
2023/10/31 2,017 2,033 1,992 2,033 13,100
2023/10/30 2,039 2,042 2,014 2,016 11,300
2023/10/27 2,053 2,059 2,024 2,046 13,000
2023/10/26 2,035 2,056 2,022 2,037 15,700
2023/10/25 2,043 2,060 2,034 2,036 10,800
2023/10/24 2,018 2,030 1,965 2,013 27,400
2023/10/23 2,025 2,044 2,018 2,018 16,300
2023/10/20 2,049 2,053 2,019 2,046 11,900
2023/10/19 2,050 2,066 2,044 2,045 12,100
2023/10/18 2,069 2,070 2,046 2,067 10,700
2023/10/17 2,065 2,093 2,041 2,048 12,400
2023/10/16 2,048 2,064 2,039 2,061 15,800
2023/10/13 2,060 2,078 2,047 2,059 14,400
2023/10/12 2,062 2,075 2,057 2,074 8,200
2023/10/11 2,075 2,078 2,042 2,052 18,400
2023/10/10 2,062 2,085 2,062 2,075 15,700
2023/10/06 2,032 2,061 2,011 2,051 16,900
2023/10/05 1,985 2,021 1,985 2,016 15,100
2023/10/04 1,985 2,005 1,959 1,959 31,300
2023/10/03 2,023 2,046 2,001 2,001 24,900
2023/10/02 2,049 2,086 2,045 2,047 34,700
2023/09/29 2,050 2,061 2,012 2,021 12,300
2023/09/28 2,055 2,062 2,035 2,046 21,100
2023/09/27 2,025 2,058 2,011 2,055 23,400
2023/09/26 2,060 2,062 2,024 2,024 17,900
2023/09/25 2,031 2,071 2,018 2,060 11,100
2023/09/22 2,021 2,047 2,004 2,029 24,800
2023/09/21 2,030 2,043 2,028 2,032 14,400
2023/09/20 2,076 2,080 2,030 2,030 24,800
2023/09/19 2,057 2,077 2,057 2,076 19,900
2023/09/15 2,030 2,066 2,026 2,057 24,500
2023/09/14 2,037 2,040 2,026 2,031 17,400
2023/09/13 2,060 2,060 2,034 2,036 16,000
2023/09/12 2,110 2,110 2,036 2,060 30,600
2023/09/11 2,050 2,050 2,021 2,040 28,000
2023/09/08 2,050 2,058 2,030 2,039 27,900
2023/09/07 2,088 2,105 2,056 2,061 18,900
2023/09/06 2,120 2,120 2,096 2,099 15,000
2023/09/05 2,106 2,110 2,082 2,110 25,300
2023/09/04 2,071 2,093 2,061 2,089 16,000
2023/09/01 2,059 2,062 2,038 2,055 17,600
2023/08/31 2,065 2,075 2,050 2,059 15,400
2023/08/30 2,098 2,099 2,051 2,062 27,400
2023/08/29 2,033 2,078 2,032 2,064 29,400
2023/08/28 2,008 2,021 1,993 2,021 15,400
2023/08/25 2,000 2,000 1,979 1,982 21,400
2023/08/24 2,004 2,014 1,977 1,995 28,100
2023/08/23 1,969 1,993 1,968 1,983 39,100
2023/08/22 1,982 1,994 1,947 1,964 34,400
2023/08/21 1,973 2,006 1,956 1,979 23,000
2023/08/18 2,010 2,010 1,959 1,969 43,800
2023/08/17 2,015 2,016 1,982 2,010 40,000
2023/08/16 2,019 2,061 2,019 2,029 9,700
2023/08/15 2,025 2,070 2,025 2,031 25,500
2023/08/14 2,163 2,163 2,023 2,024 64,900
2023/08/10 2,208 2,208 2,105 2,163 62,300
2023/08/09 2,187 2,236 2,184 2,221 19,400
2023/08/08 2,190 2,213 2,177 2,187 14,800
2023/08/07 2,201 2,205 2,162 2,199 24,100
2023/08/04 2,246 2,261 2,202 2,203 16,800
2023/08/03 2,260 2,270 2,209 2,234 31,800
2023/08/02 2,307 2,334 2,284 2,289 22,500
2023/08/01 2,292 2,322 2,290 2,322 17,100
2023/07/31 2,258 2,279 2,238 2,274 12,500
2023/07/28 2,246 2,246 2,207 2,222 29,200
2023/07/27 2,261 2,268 2,251 2,268 12,700
2023/07/26 2,264 2,287 2,253 2,281 6,100
2023/07/25 2,270 2,272 2,242 2,262 9,600
2023/07/24 2,235 2,281 2,235 2,263 15,900
2023/07/21 2,254 2,257 2,225 2,235 9,800
2023/07/20 2,299 2,299 2,236 2,252 23,500
2023/07/19 2,299 2,309 2,273 2,309 17,900
2023/07/18 2,255 2,288 2,252 2,260 14,400
2023/07/14 2,326 2,326 2,204 2,228 26,800
2023/07/13 2,245 2,300 2,214 2,276 17,700
2023/07/12 2,321 2,334 2,243 2,243 29,900
2023/07/11 2,406 2,406 2,314 2,317 31,200
2023/07/10 2,400 2,431 2,394 2,406 22,100
2023/07/07 2,444 2,444 2,388 2,388 39,800
2023/07/06 2,531 2,531 2,423 2,459 26,400
2023/07/05 2,560 2,584 2,543 2,547 37,900
2023/07/04 2,502 2,582 2,500 2,576 53,000
2023/07/03 2,484 2,534 2,481 2,502 29,100
2023/06/30 2,456 2,489 2,453 2,467 25,300
2023/06/29 2,444 2,458 2,400 2,450 33,300
2023/06/28 2,349 2,407 2,335 2,407 18,200
2023/06/27 2,352 2,352 2,304 2,316 10,600
2023/06/26 2,326 2,359 2,285 2,341 14,400
2023/06/23 2,345 2,350 2,314 2,331 14,000
2023/06/22 2,379 2,379 2,307 2,329 18,500
2023/06/21 2,354 2,405 2,351 2,360 16,300
2023/06/20 2,390 2,390 2,310 2,354 18,700
2023/06/19 2,382 2,418 2,362 2,418 16,900
2023/06/16 2,310 2,368 2,292 2,357 26,500
2023/06/15 2,260 2,308 2,245 2,299 18,700
2023/06/14 2,273 2,274 2,232 2,242 19,300
2023/06/13 2,314 2,314 2,238 2,250 33,700
2023/06/12 2,351 2,385 2,273 2,279 38,500
2023/06/09 2,315 2,376 2,315 2,363 31,400
2023/06/08 2,385 2,415 2,297 2,315 30,500
2023/06/07 2,328 2,408 2,303 2,382 36,800
2023/06/06 2,301 2,347 2,295 2,306 19,200
2023/06/05 2,333 2,347 2,301 2,324 27,300
2023/06/02 2,290 2,332 2,287 2,306 27,200
2023/06/01 2,207 2,281 2,197 2,281 34,000
2023/05/31 2,197 2,210 2,169 2,191 22,800
2023/05/30 2,199 2,208 2,168 2,197 19,700
2023/05/29 2,196 2,225 2,178 2,187 27,900
2023/05/26 2,193 2,215 2,181 2,196 20,200
2023/05/25 2,171 2,219 2,162 2,194 19,800
2023/05/24 2,132 2,192 2,132 2,190 13,400
2023/05/23 2,210 2,220 2,139 2,160 22,400
2023/05/22 2,159 2,200 2,159 2,189 13,600
2023/05/19 2,215 2,215 2,175 2,175 13,100
2023/05/18 2,150 2,201 2,150 2,201 16,100
2023/05/17 2,200 2,214 2,141 2,151 25,700
2023/05/16 2,164 2,219 2,151 2,186 32,300
2023/05/15 2,119 2,200 2,119 2,136 29,500
2023/05/12 2,150 2,150 2,070 2,119 20,600
2023/05/11 2,145 2,159 2,111 2,114 11,900
2023/05/10 2,130 2,159 2,130 2,145 16,800
2023/05/09 2,082 2,150 2,081 2,141 17,400
2023/05/08 2,070 2,101 2,063 2,082 19,200
2023/05/02 2,110 2,110 2,071 2,085 17,600
2023/05/01 2,135 2,144 2,105 2,110 15,900
2023/04/28 2,115 2,117 2,089 2,117 10,500
2023/04/27 2,073 2,097 2,070 2,094 17,500
2023/04/26 2,098 2,098 2,072 2,078 8,400
2023/04/25 2,091 2,127 2,091 2,106 11,200
2023/04/24 2,088 2,097 2,073 2,091 11,100
2023/04/21 2,114 2,114 2,067 2,084 20,200
2023/04/20 2,102 2,139 2,090 2,116 19,600
2023/04/19 2,116 2,133 2,108 2,110 12,100
2023/04/18 2,102 2,122 2,078 2,122 19,300
2023/04/17 2,127 2,137 2,059 2,085 26,800
2023/04/14 2,159 2,173 2,133 2,135 18,800
2023/04/13 2,181 2,194 2,158 2,169 11,800
2023/04/12 2,176 2,206 2,168 2,199 17,300
2023/04/11 2,203 2,203 2,174 2,177 20,700
2023/04/10 2,203 2,226 2,180 2,198 27,900
2023/04/07 2,145 2,190 2,141 2,180 19,600
2023/04/06 2,111 2,142 2,093 2,142 23,000
2023/04/05 2,226 2,226 2,120 2,135 30,800
2023/04/04 2,202 2,244 2,180 2,240 36,900
2023/04/03 2,190 2,215 2,140 2,201 34,700
2023/03/31 2,110 2,158 2,104 2,152 34,100
2023/03/30 2,042 2,096 2,042 2,093 60,200
2023/03/29 2,054 2,100 2,052 2,089 83,000
2023/03/28 2,169 2,169 2,039 2,040 46,700
2023/03/27 2,117 2,170 2,104 2,169 39,600
2023/03/24 2,111 2,130 2,098 2,104 20,000
2023/03/23 2,064 2,114 2,064 2,111 12,300
2023/03/22 2,075 2,097 2,046 2,097 15,300
2023/03/20 2,053 2,073 2,043 2,043 19,300
2023/03/17 2,073 2,108 2,050 2,055 25,400
2023/03/16 2,061 2,073 2,047 2,068 26,300
2023/03/15 2,090 2,128 2,090 2,113 16,600
2023/03/14 2,080 2,085 2,042 2,062 18,300
2023/03/13 2,117 2,117 2,073 2,116 34,000
2023/03/10 2,158 2,184 2,114 2,118 31,600
2023/03/09 2,155 2,180 2,155 2,172 19,800
2023/03/08 2,096 2,150 2,096 2,149 15,300
2023/03/07 2,070 2,097 2,070 2,096 14,800
2023/03/06 2,079 2,080 2,059 2,079 14,900
2023/03/03 2,001 2,073 1,993 2,071 28,400
2023/03/02 2,023 2,023 1,987 1,995 18,200
2023/03/01 2,000 2,022 1,986 2,006 16,900
2023/02/28 1,978 2,020 1,976 2,000 38,700
2023/02/27 1,939 1,971 1,932 1,945 20,300
2023/02/24 1,918 1,930 1,909 1,928 28,000
2023/02/22 1,933 1,941 1,921 1,922 13,100
2023/02/21 1,924 1,953 1,920 1,950 12,400
2023/02/20 1,905 1,925 1,902 1,924 12,300
2023/02/17 1,920 1,921 1,901 1,905 10,900
2023/02/16 1,928 1,942 1,925 1,930 11,000
2023/02/15 1,948 1,948 1,920 1,928 6,000
2023/02/14 1,932 1,940 1,915 1,940 7,200
2023/02/13 1,959 1,959 1,905 1,909 21,700
2023/02/10 1,935 1,986 1,935 1,965 39,100
2023/02/09 1,909 1,919 1,898 1,917 11,300
2023/02/08 1,907 1,908 1,896 1,900 5,800
2023/02/07 1,888 1,909 1,888 1,907 5,500
2023/02/06 1,896 1,900 1,880 1,886 11,300
2023/02/03 1,879 1,888 1,866 1,888 10,700
2023/02/02 1,906 1,908 1,872 1,877 8,200
2023/02/01 1,928 1,930 1,891 1,893 15,700
2023/01/31 1,900 1,933 1,900 1,926 26,900
2023/01/30 1,865 1,900 1,858 1,900 39,600
2023/01/27 1,868 1,871 1,859 1,860 36,100
2023/01/26 1,864 1,868 1,850 1,868 14,100
2023/01/25 1,866 1,883 1,856 1,864 23,100
2023/01/24 1,878 1,885 1,851 1,866 19,500
2023/01/23 1,870 1,870 1,850 1,866 18,600
2023/01/20 1,839 1,861 1,834 1,861 58,600
2023/01/19 1,844 1,849 1,826 1,839 12,800
2023/01/18 1,828 1,844 1,820 1,844 13,400
2023/01/17 1,832 1,835 1,816 1,827 13,700
2023/01/16 1,791 1,842 1,791 1,832 35,100
2023/01/13 1,760 1,790 1,760 1,788 82,900
2023/01/12 1,809 1,809 1,757 1,760 26,200
2023/01/11 1,761 1,810 1,761 1,799 28,700
2023/01/10 1,771 1,778 1,755 1,755 14,500
2023/01/06 1,724 1,780 1,717 1,771 38,800
2023/01/05 1,732 1,732 1,700 1,724 13,900
2023/01/04 1,750 1,751 1,731 1,731 23,000

このページの先頭へ