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
2025/06/13 2,327 2,327 2,283 2,312 15,300
2025/06/12 2,350 2,361 2,305 2,330 12,400
2025/06/11 2,330 2,363 2,330 2,348 17,400
2025/06/10 2,347 2,359 2,318 2,329 14,900
2025/06/09 2,320 2,378 2,302 2,319 28,800
2025/06/06 2,305 2,311 2,278 2,291 10,600
2025/06/05 2,300 2,322 2,291 2,293 13,400
2025/06/04 2,295 2,333 2,280 2,315 17,100
2025/06/03 2,320 2,335 2,285 2,285 18,900
2025/06/02 2,290 2,323 2,268 2,306 23,100
2025/05/30 2,202 2,304 2,202 2,290 34,600
2025/05/29 2,256 2,261 2,225 2,225 15,200
2025/05/28 2,279 2,280 2,242 2,250 13,400
2025/05/27 2,265 2,270 2,250 2,265 7,500
2025/05/26 2,249 2,268 2,235 2,254 17,300
2025/05/23 2,226 2,245 2,215 2,240 11,200
2025/05/22 2,175 2,216 2,163 2,197 16,700
2025/05/21 2,174 2,215 2,174 2,203 16,600
2025/05/20 2,233 2,239 2,166 2,174 23,100
2025/05/19 2,220 2,235 2,195 2,235 21,400
2025/05/16 2,270 2,270 2,194 2,220 34,800
2025/05/15 2,248 2,305 2,234 2,286 54,700
2025/05/14 2,145 2,248 2,134 2,248 114,800
2025/05/13 2,040 2,048 2,013 2,025 20,200
2025/05/12 1,999 2,037 1,999 2,021 25,000
2025/05/09 1,938 1,994 1,938 1,993 28,500
2025/05/08 1,923 1,930 1,905 1,928 15,000
2025/05/07 1,907 1,929 1,901 1,924 12,200
2025/05/02 1,925 1,925 1,895 1,916 15,100
2025/05/01 1,920 1,929 1,901 1,921 11,800
2025/04/30 1,907 1,961 1,883 1,920 48,300
2025/04/28 1,926 1,928 1,891 1,891 21,100
2025/04/25 1,897 1,914 1,897 1,909 7,700
2025/04/24 1,936 1,936 1,889 1,896 23,400
2025/04/23 1,925 1,944 1,925 1,936 18,600
2025/04/22 1,906 1,935 1,897 1,901 13,600
2025/04/21 1,897 1,919 1,893 1,896 12,900
2025/04/18 1,857 1,899 1,847 1,897 16,900
2025/04/17 1,793 1,820 1,792 1,817 6,200
2025/04/16 1,832 1,832 1,800 1,808 6,200
2025/04/15 1,815 1,844 1,814 1,823 22,800
2025/04/14 1,800 1,811 1,791 1,802 18,200
2025/04/11 1,748 1,790 1,725 1,783 20,500
2025/04/10 1,813 1,820 1,780 1,804 26,700
2025/04/09 1,702 1,719 1,658 1,693 42,100
2025/04/08 1,695 1,763 1,695 1,742 38,300
2025/04/07 1,656 1,696 1,619 1,632 73,300
2025/04/04 1,851 1,852 1,767 1,807 81,300
2025/04/03 1,898 1,933 1,881 1,891 65,000
2025/04/02 2,007 2,007 1,976 1,976 19,200
2025/04/01 2,008 2,014 1,988 1,988 19,500
2025/03/31 2,017 2,017 1,975 1,988 43,300
2025/03/28 2,030 2,067 2,017 2,036 106,000
2025/03/27 2,080 2,088 2,062 2,088 296,900
2025/03/26 2,089 2,106 2,074 2,093 63,900
2025/03/25 2,060 2,080 2,058 2,071 46,300
2025/03/24 2,073 2,077 2,053 2,058 57,600
2025/03/21 2,080 2,095 2,066 2,073 34,000
2025/03/19 2,079 2,104 2,064 2,083 35,000
2025/03/18 2,075 2,088 2,075 2,075 19,100
2025/03/17 2,090 2,092 2,066 2,069 35,300
2025/03/14 2,054 2,083 2,054 2,066 30,000
2025/03/13 2,060 2,068 2,047 2,052 34,500
2025/03/12 2,020 2,049 2,020 2,044 114,400
2025/03/11 2,031 2,038 2,002 2,023 61,800
2025/03/10 2,078 2,078 2,042 2,043 38,300
2025/03/07 2,051 2,067 2,031 2,065 21,100
2025/03/06 2,059 2,073 2,050 2,073 20,700
2025/03/05 2,025 2,053 2,015 2,042 18,800
2025/03/04 2,035 2,035 2,010 2,016 28,500
2025/03/03 2,019 2,044 2,006 2,035 23,400
2025/02/28 2,001 2,005 1,986 1,993 70,800
2025/02/27 2,037 2,037 2,008 2,011 62,600
2025/02/26 2,093 2,094 2,037 2,041 69,300
2025/02/25 2,093 2,144 2,083 2,111 26,000
2025/02/21 2,069 2,096 2,069 2,078 22,700
2025/02/20 2,110 2,130 2,060 2,068 65,600
2025/02/19 2,175 2,176 2,109 2,114 74,300
2025/02/18 2,229 2,238 2,162 2,196 27,700
2025/02/17 2,207 2,238 2,207 2,229 11,100
2025/02/14 2,223 2,231 2,205 2,207 11,000
2025/02/13 2,221 2,249 2,191 2,234 25,700
2025/02/12 2,276 2,279 2,228 2,251 23,800
2025/02/10 2,276 2,276 2,236 2,250 12,000
2025/02/07 2,231 2,264 2,231 2,259 9,900
2025/02/06 2,203 2,237 2,200 2,231 12,100
2025/02/05 2,206 2,206 2,175 2,184 8,900
2025/02/04 2,180 2,200 2,175 2,188 6,000
2025/02/03 2,220 2,220 2,170 2,172 15,200
2025/01/31 2,225 2,235 2,202 2,220 7,300
2025/01/30 2,211 2,240 2,211 2,240 8,800
2025/01/29 2,224 2,233 2,217 2,232 9,800
2025/01/28 2,192 2,213 2,187 2,206 8,300
2025/01/27 2,215 2,215 2,178 2,195 7,700
2025/01/24 2,188 2,224 2,188 2,190 13,400
2025/01/23 2,170 2,197 2,170 2,186 12,300
2025/01/22 2,153 2,197 2,153 2,181 13,000
2025/01/21 2,162 2,162 2,140 2,140 10,600
2025/01/20 2,132 2,158 2,130 2,149 22,900
2025/01/17 2,110 2,124 2,074 2,113 50,300
2025/01/16 2,114 2,122 2,092 2,098 31,400
2025/01/15 2,125 2,139 2,092 2,104 38,400
2025/01/14 2,150 2,151 2,111 2,111 49,200
2025/01/10 2,164 2,171 2,145 2,155 32,500
2025/01/09 2,199 2,202 2,160 2,173 36,000
2025/01/08 2,250 2,254 2,205 2,210 27,600
2025/01/07 2,275 2,275 2,251 2,254 27,800
2025/01/06 2,298 2,298 2,258 2,260 37,000

このページの先頭へ