チヨダ(8185)の株価時系列情報
チヨダ(8185)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 |
|---|---|---|---|---|---|
| 2026/05/07 | 963 | 963 | 950 | 950 | 174,200 |
| 2026/05/01 | 969 | 969 | 954 | 954 | 148,700 |
| 2026/04/30 | 975 | 975 | 961 | 967 | 97,100 |
| 2026/04/28 | 970 | 976 | 965 | 976 | 115,700 |
| 2026/04/27 | 961 | 969 | 959 | 966 | 98,600 |
| 2026/04/24 | 967 | 969 | 958 | 960 | 98,000 |
| 2026/04/23 | 973 | 974 | 960 | 966 | 177,600 |
| 2026/04/22 | 981 | 982 | 972 | 973 | 137,900 |
| 2026/04/21 | 999 | 1,001 | 980 | 981 | 167,200 |
| 2026/04/20 | 998 | 1,000 | 991 | 997 | 67,300 |
| 2026/04/17 | 992 | 995 | 985 | 994 | 101,900 |
| 2026/04/16 | 989 | 995 | 984 | 988 | 117,100 |
| 2026/04/15 | 989 | 1,000 | 978 | 982 | 233,800 |
| 2026/04/14 | 1,011 | 1,012 | 977 | 980 | 449,500 |
| 2026/04/13 | 1,025 | 1,040 | 1,004 | 1,006 | 367,300 |
| 2026/04/10 | 1,053 | 1,060 | 1,043 | 1,048 | 136,700 |
| 2026/04/09 | 1,065 | 1,069 | 1,049 | 1,050 | 105,200 |
| 2026/04/08 | 1,062 | 1,068 | 1,050 | 1,057 | 133,700 |
| 2026/04/07 | 1,046 | 1,058 | 1,046 | 1,049 | 82,100 |
| 2026/04/06 | 1,048 | 1,048 | 1,041 | 1,047 | 75,400 |
| 2026/04/03 | 1,041 | 1,045 | 1,037 | 1,040 | 31,000 |
| 2026/03/27 | 1,045 | 1,053 | 1,039 | 1,050 | 202,800 |
| 2026/03/26 | 1,053 | 1,053 | 1,035 | 1,053 | 149,700 |
| 2026/03/25 | 1,042 | 1,057 | 1,042 | 1,055 | 121,400 |
| 2026/03/24 | 1,035 | 1,043 | 1,031 | 1,039 | 84,400 |
| 2026/03/23 | 1,020 | 1,024 | 1,011 | 1,022 | 117,900 |
| 2026/03/19 | 1,044 | 1,046 | 1,029 | 1,033 | 167,900 |
| 2026/03/18 | 1,053 | 1,058 | 1,050 | 1,058 | 54,500 |
| 2026/03/17 | 1,039 | 1,047 | 1,039 | 1,046 | 59,600 |
| 2026/03/16 | 1,041 | 1,046 | 1,036 | 1,039 | 78,200 |
| 2026/03/13 | 1,050 | 1,053 | 1,043 | 1,044 | 90,300 |
| 2026/03/12 | 1,072 | 1,072 | 1,052 | 1,056 | 104,500 |
| 2026/03/11 | 1,072 | 1,085 | 1,071 | 1,079 | 110,900 |
| 2026/03/10 | 1,071 | 1,075 | 1,060 | 1,074 | 116,900 |
| 2026/03/09 | 1,050 | 1,063 | 1,039 | 1,059 | 215,200 |
| 2026/03/06 | 1,070 | 1,080 | 1,062 | 1,080 | 81,500 |
| 2026/03/05 | 1,074 | 1,089 | 1,069 | 1,076 | 150,900 |
| 2026/03/04 | 1,064 | 1,065 | 1,044 | 1,044 | 319,400 |
| 2026/03/03 | 1,086 | 1,086 | 1,066 | 1,066 | 177,200 |
| 2026/03/02 | 1,095 | 1,101 | 1,086 | 1,088 | 268,600 |
| 2026/02/27 | 1,104 | 1,110 | 1,096 | 1,110 | 181,100 |
| 2026/02/26 | 1,088 | 1,105 | 1,081 | 1,100 | 414,400 |
| 2026/02/25 | 1,110 | 1,122 | 1,105 | 1,119 | 710,100 |
| 2026/02/24 | 1,121 | 1,124 | 1,110 | 1,110 | 510,900 |
| 2026/02/20 | 1,116 | 1,117 | 1,110 | 1,115 | 281,000 |
| 2026/02/19 | 1,127 | 1,128 | 1,116 | 1,118 | 221,800 |
| 2026/02/18 | 1,120 | 1,125 | 1,112 | 1,121 | 223,100 |
| 2026/02/17 | 1,120 | 1,121 | 1,111 | 1,116 | 237,400 |
| 2026/02/16 | 1,120 | 1,123 | 1,110 | 1,118 | 227,700 |
| 2026/02/13 | 1,127 | 1,129 | 1,112 | 1,115 | 267,200 |
| 2026/02/12 | 1,145 | 1,145 | 1,125 | 1,129 | 200,900 |
| 2026/02/10 | 1,128 | 1,132 | 1,123 | 1,127 | 191,900 |
| 2026/02/09 | 1,131 | 1,131 | 1,120 | 1,126 | 193,300 |
| 2026/02/06 | 1,121 | 1,121 | 1,111 | 1,121 | 172,200 |
| 2026/02/05 | 1,111 | 1,125 | 1,109 | 1,120 | 257,800 |
| 2026/02/04 | 1,099 | 1,104 | 1,091 | 1,102 | 122,200 |
| 2026/02/03 | 1,105 | 1,105 | 1,097 | 1,101 | 92,300 |
| 2026/02/02 | 1,109 | 1,117 | 1,094 | 1,094 | 154,100 |
| 2026/01/30 | 1,097 | 1,100 | 1,088 | 1,098 | 117,000 |
| 2026/01/29 | 1,085 | 1,095 | 1,073 | 1,093 | 85,300 |
| 2026/01/28 | 1,083 | 1,086 | 1,072 | 1,082 | 214,500 |
| 2026/01/27 | 1,098 | 1,100 | 1,090 | 1,094 | 93,800 |
| 2026/01/26 | 1,106 | 1,106 | 1,097 | 1,098 | 159,700 |
| 2026/01/23 | 1,115 | 1,119 | 1,106 | 1,108 | 123,700 |
| 2026/01/22 | 1,097 | 1,115 | 1,097 | 1,115 | 108,500 |
| 2026/01/21 | 1,104 | 1,104 | 1,091 | 1,095 | 153,400 |
| 2026/01/20 | 1,108 | 1,109 | 1,102 | 1,104 | 109,100 |
| 2026/01/19 | 1,115 | 1,116 | 1,103 | 1,111 | 149,200 |
| 2026/01/16 | 1,122 | 1,123 | 1,114 | 1,115 | 83,200 |
| 2026/01/15 | 1,117 | 1,122 | 1,110 | 1,122 | 79,700 |
| 2026/01/14 | 1,118 | 1,124 | 1,110 | 1,112 | 133,800 |
| 2026/01/13 | 1,137 | 1,142 | 1,106 | 1,117 | 309,000 |
| 2026/01/09 | 1,114 | 1,128 | 1,114 | 1,119 | 135,300 |
| 2026/01/08 | 1,126 | 1,129 | 1,106 | 1,110 | 168,500 |
| 2026/01/07 | 1,100 | 1,127 | 1,096 | 1,126 | 141,100 |
| 2026/01/06 | 1,099 | 1,104 | 1,090 | 1,100 | 147,700 |
| 2026/01/05 | 1,097 | 1,100 | 1,083 | 1,089 | 198,300 |
| 2025/12/30 | 1,093 | 1,094 | 1,088 | 1,091 | 63,200 |
| 2025/12/29 | 1,094 | 1,095 | 1,086 | 1,093 | 90,900 |
| 2025/12/26 | 1,082 | 1,089 | 1,081 | 1,089 | 61,800 |
| 2025/12/25 | 1,083 | 1,086 | 1,077 | 1,084 | 45,200 |
| 2025/12/24 | 1,080 | 1,085 | 1,080 | 1,081 | 44,700 |
| 2025/12/23 | 1,079 | 1,087 | 1,076 | 1,081 | 54,800 |
| 2025/12/22 | 1,070 | 1,084 | 1,069 | 1,075 | 120,500 |
| 2025/12/19 | 1,062 | 1,071 | 1,054 | 1,066 | 139,500 |
| 2025/12/18 | 1,056 | 1,060 | 1,054 | 1,060 | 87,000 |
| 2025/12/17 | 1,059 | 1,062 | 1,050 | 1,056 | 63,200 |
| 2025/12/16 | 1,070 | 1,073 | 1,055 | 1,058 | 88,600 |
| 2025/12/15 | 1,060 | 1,081 | 1,060 | 1,081 | 113,200 |
| 2025/12/12 | 1,048 | 1,059 | 1,048 | 1,057 | 90,000 |
| 2025/12/11 | 1,049 | 1,050 | 1,033 | 1,038 | 100,100 |
| 2025/12/10 | 1,040 | 1,049 | 1,036 | 1,048 | 72,300 |
| 2025/12/09 | 1,040 | 1,043 | 1,028 | 1,034 | 97,100 |
| 2025/12/08 | 1,029 | 1,038 | 1,024 | 1,038 | 94,500 |
| 2025/12/05 | 1,030 | 1,031 | 1,019 | 1,024 | 65,200 |
| 2025/12/04 | 1,019 | 1,028 | 1,019 | 1,027 | 137,300 |
| 2025/12/03 | 1,013 | 1,023 | 1,012 | 1,015 | 107,100 |
| 2025/12/02 | 1,016 | 1,018 | 1,009 | 1,015 | 88,500 |
| 2025/12/01 | 1,019 | 1,019 | 1,010 | 1,010 | 84,200 |
| 2025/11/28 | 1,016 | 1,022 | 1,014 | 1,016 | 93,500 |
| 2025/11/27 | 1,008 | 1,016 | 1,003 | 1,014 | 130,000 |
| 2025/11/26 | 1,010 | 1,010 | 998 | 1,007 | 75,300 |
| 2025/11/25 | 1,010 | 1,011 | 998 | 1,001 | 87,600 |
| 2025/11/21 | 985 | 1,007 | 985 | 1,007 | 122,900 |
| 2025/11/20 | 991 | 992 | 983 | 987 | 123,600 |
| 2025/11/19 | 982 | 992 | 979 | 988 | 116,500 |
| 2025/11/18 | 985 | 989 | 978 | 979 | 101,200 |
| 2025/11/17 | 994 | 995 | 981 | 985 | 132,500 |
| 2025/11/14 | 996 | 1,001 | 993 | 993 | 82,600 |
| 2025/11/13 | 1,000 | 1,003 | 992 | 996 | 70,300 |
| 2025/11/12 | 988 | 1,001 | 988 | 999 | 123,200 |
| 2025/11/11 | 996 | 996 | 979 | 986 | 80,100 |
| 2025/11/10 | 990 | 998 | 985 | 995 | 99,900 |
| 2025/11/07 | 967 | 983 | 967 | 983 | 76,900 |
| 2025/11/06 | 970 | 983 | 967 | 979 | 106,000 |
| 2025/11/05 | 982 | 983 | 958 | 966 | 235,400 |
| 2025/11/04 | 984 | 985 | 976 | 979 | 79,600 |
| 2025/10/31 | 972 | 981 | 971 | 981 | 68,700 |
| 2025/10/30 | 966 | 976 | 963 | 972 | 299,200 |
| 2025/10/29 | 985 | 988 | 967 | 967 | 218,000 |
| 2025/10/28 | 1,005 | 1,005 | 982 | 983 | 291,500 |
| 2025/10/27 | 1,000 | 1,013 | 998 | 1,010 | 197,400 |
| 2025/10/24 | 1,004 | 1,004 | 992 | 992 | 209,600 |
| 2025/10/23 | 1,001 | 1,004 | 993 | 1,001 | 196,100 |
| 2025/10/22 | 1,002 | 1,006 | 998 | 1,001 | 137,300 |
| 2025/10/21 | 1,000 | 1,002 | 992 | 996 | 168,600 |
| 2025/10/20 | 1,000 | 1,006 | 991 | 1,002 | 178,200 |
| 2025/10/17 | 999 | 1,003 | 976 | 988 | 278,800 |
| 2025/10/16 | 1,006 | 1,009 | 993 | 995 | 217,700 |
| 2025/10/15 | 1,007 | 1,015 | 993 | 994 | 354,600 |
| 2025/10/14 | 1,063 | 1,086 | 989 | 1,003 | 799,700 |
| 2025/10/10 | 1,124 | 1,132 | 1,118 | 1,122 | 115,900 |
| 2025/10/09 | 1,142 | 1,148 | 1,127 | 1,134 | 110,600 |
| 2025/10/08 | 1,156 | 1,165 | 1,141 | 1,142 | 73,400 |
| 2025/10/07 | 1,170 | 1,170 | 1,159 | 1,159 | 46,500 |
| 2025/10/06 | 1,165 | 1,170 | 1,152 | 1,163 | 87,700 |
| 2025/10/03 | 1,148 | 1,154 | 1,148 | 1,152 | 48,800 |
| 2025/10/02 | 1,170 | 1,174 | 1,147 | 1,148 | 68,600 |
| 2025/10/01 | 1,200 | 1,201 | 1,166 | 1,169 | 93,600 |
| 2025/09/30 | 1,214 | 1,216 | 1,198 | 1,202 | 90,500 |
| 2025/09/29 | 1,237 | 1,237 | 1,212 | 1,213 | 73,100 |
| 2025/09/26 | 1,221 | 1,236 | 1,221 | 1,236 | 73,400 |
| 2025/09/25 | 1,218 | 1,224 | 1,215 | 1,222 | 45,300 |
| 2025/09/24 | 1,217 | 1,224 | 1,213 | 1,218 | 61,200 |
| 2025/09/22 | 1,227 | 1,228 | 1,215 | 1,217 | 62,600 |
| 2025/09/19 | 1,240 | 1,247 | 1,219 | 1,227 | 82,100 |
| 2025/09/18 | 1,239 | 1,243 | 1,231 | 1,235 | 53,500 |
| 2025/09/17 | 1,250 | 1,250 | 1,237 | 1,238 | 46,900 |
| 2025/09/16 | 1,250 | 1,255 | 1,233 | 1,254 | 86,800 |
| 2025/09/12 | 1,238 | 1,255 | 1,233 | 1,246 | 109,400 |
| 2025/09/11 | 1,295 | 1,296 | 1,244 | 1,249 | 114,400 |
| 2025/09/10 | 1,285 | 1,300 | 1,256 | 1,285 | 330,600 |
| 2025/09/09 | 1,294 | 1,304 | 1,273 | 1,290 | 187,900 |
| 2025/09/08 | 1,255 | 1,296 | 1,255 | 1,289 | 294,600 |
| 2025/09/05 | 1,229 | 1,255 | 1,226 | 1,255 | 284,100 |
| 2025/09/04 | 1,224 | 1,232 | 1,219 | 1,229 | 98,200 |
| 2025/09/03 | 1,204 | 1,234 | 1,202 | 1,224 | 214,000 |
| 2025/09/02 | 1,203 | 1,217 | 1,202 | 1,210 | 180,400 |
| 2025/09/01 | 1,200 | 1,213 | 1,194 | 1,199 | 122,900 |
| 2025/08/29 | 1,225 | 1,227 | 1,200 | 1,201 | 170,200 |
| 2025/08/28 | 1,217 | 1,232 | 1,205 | 1,218 | 408,800 |
| 2025/08/27 | 1,236 | 1,250 | 1,229 | 1,249 | 479,300 |
| 2025/08/26 | 1,241 | 1,242 | 1,230 | 1,238 | 230,000 |
| 2025/08/25 | 1,249 | 1,251 | 1,235 | 1,237 | 170,100 |
| 2025/08/22 | 1,250 | 1,262 | 1,242 | 1,242 | 130,700 |
| 2025/08/21 | 1,251 | 1,253 | 1,239 | 1,241 | 205,700 |
| 2025/08/20 | 1,222 | 1,261 | 1,221 | 1,251 | 285,300 |
| 2025/08/19 | 1,219 | 1,225 | 1,215 | 1,222 | 97,700 |
| 2025/08/18 | 1,213 | 1,220 | 1,209 | 1,218 | 109,800 |
| 2025/08/15 | 1,220 | 1,223 | 1,208 | 1,210 | 223,300 |
| 2025/08/14 | 1,210 | 1,226 | 1,206 | 1,220 | 159,300 |
| 2025/08/13 | 1,222 | 1,234 | 1,221 | 1,223 | 114,900 |
| 2025/08/12 | 1,226 | 1,232 | 1,215 | 1,221 | 164,300 |
| 2025/08/08 | 1,222 | 1,233 | 1,216 | 1,224 | 146,100 |
| 2025/08/07 | 1,215 | 1,242 | 1,214 | 1,226 | 203,800 |
| 2025/08/06 | 1,214 | 1,229 | 1,213 | 1,223 | 99,100 |
| 2025/08/05 | 1,220 | 1,226 | 1,212 | 1,214 | 102,800 |
| 2025/08/04 | 1,207 | 1,219 | 1,204 | 1,216 | 93,700 |
| 2025/08/01 | 1,205 | 1,222 | 1,205 | 1,220 | 119,100 |
| 2025/07/31 | 1,207 | 1,215 | 1,202 | 1,212 | 85,100 |
| 2025/07/30 | 1,200 | 1,212 | 1,199 | 1,202 | 86,800 |
| 2025/07/29 | 1,191 | 1,205 | 1,188 | 1,200 | 66,300 |
| 2025/07/28 | 1,203 | 1,209 | 1,184 | 1,199 | 130,800 |
| 2025/07/25 | 1,196 | 1,207 | 1,187 | 1,194 | 117,400 |
| 2025/07/24 | 1,184 | 1,198 | 1,184 | 1,196 | 74,400 |
| 2025/07/23 | 1,167 | 1,185 | 1,162 | 1,185 | 152,000 |
| 2025/07/22 | 1,170 | 1,180 | 1,161 | 1,167 | 104,000 |
| 2025/07/18 | 1,171 | 1,182 | 1,169 | 1,170 | 69,300 |
| 2025/07/17 | 1,164 | 1,173 | 1,163 | 1,169 | 115,700 |
| 2025/07/16 | 1,185 | 1,196 | 1,164 | 1,164 | 108,400 |
| 2025/07/15 | 1,200 | 1,202 | 1,182 | 1,185 | 138,100 |
| 2025/07/14 | 1,151 | 1,215 | 1,136 | 1,200 | 353,000 |
| 2025/07/11 | 1,190 | 1,203 | 1,186 | 1,196 | 226,100 |
| 2025/07/10 | 1,192 | 1,196 | 1,178 | 1,184 | 160,500 |
| 2025/07/09 | 1,183 | 1,194 | 1,182 | 1,191 | 84,700 |
| 2025/07/08 | 1,186 | 1,192 | 1,178 | 1,182 | 90,900 |
| 2025/07/07 | 1,188 | 1,194 | 1,174 | 1,183 | 93,000 |
| 2025/07/04 | 1,199 | 1,209 | 1,176 | 1,181 | 116,300 |
| 2025/07/03 | 1,197 | 1,202 | 1,191 | 1,198 | 63,500 |
| 2025/07/02 | 1,186 | 1,211 | 1,186 | 1,202 | 56,500 |