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
2024/03/29 886 895 886 888 22,100
2024/03/28 894 896 885 886 43,300
2024/03/27 882 898 878 895 101,900
2024/03/26 873 882 869 881 28,400
2024/03/25 878 882 871 872 29,400
2024/03/22 882 882 871 877 57,300
2024/03/21 882 884 875 881 49,800
2024/03/19 875 881 870 877 44,900
2024/03/18 878 886 875 876 68,700
2024/03/15 866 875 859 875 66,800
2024/03/14 865 876 864 873 50,300
2024/03/13 872 875 865 865 49,600
2024/03/12 862 871 851 871 48,500
2024/03/11 868 868 856 865 47,200
2024/03/08 871 877 870 870 59,900
2024/03/07 880 880 871 876 42,300
2024/03/06 879 881 875 879 44,000
2024/03/05 869 880 867 877 45,600
2024/03/04 872 881 869 870 87,100
2024/03/01 875 881 870 872 52,300
2024/02/29 862 875 858 872 46,100
2024/02/28 869 870 857 858 93,600
2024/02/27 882 884 873 879 190,400
2024/02/26 888 892 884 884 123,100
2024/02/22 891 894 885 893 67,100
2024/02/21 887 890 882 886 51,600
2024/02/20 891 893 886 886 41,400
2024/02/19 874 887 873 884 44,700
2024/02/16 868 880 868 873 48,400
2024/02/15 892 893 868 870 82,300
2024/02/14 895 895 881 886 67,900
2024/02/13 892 896 887 896 46,000
2024/02/09 890 895 886 887 36,200
2024/02/08 897 897 882 890 69,500
2024/02/07 897 901 892 895 33,800
2024/02/06 901 907 894 894 46,900
2024/02/05 910 911 904 905 33,300
2024/02/02 898 907 895 903 46,800
2024/02/01 898 898 892 897 26,700
2024/01/31 894 900 887 900 36,400
2024/01/30 895 900 893 894 37,200
2024/01/29 897 898 891 891 31,400
2024/01/26 892 905 892 892 50,300
2024/01/25 887 898 887 895 31,100
2024/01/24 892 892 885 888 42,100
2024/01/23 905 907 892 892 49,000
2024/01/22 890 903 890 903 42,200
2024/01/19 901 904 889 889 64,000
2024/01/18 902 910 902 905 35,100
2024/01/17 926 927 907 908 59,500
2024/01/16 924 936 918 926 117,300
2024/01/15 901 925 894 922 212,600
2024/01/12 881 883 873 880 64,800
2024/01/11 885 885 873 878 68,800
2024/01/10 880 884 875 880 40,600
2024/01/09 867 876 867 876 41,600
2024/01/05 867 872 859 861 46,500
2024/01/04 856 863 845 863 43,000
2023/12/29 857 867 852 860 34,200
2023/12/28 848 852 845 852 27,200
2023/12/27 842 851 842 848 75,600
2023/12/26 847 847 837 841 34,500
2023/12/25 846 846 836 844 25,800
2023/12/22 835 846 835 846 34,300
2023/12/21 836 841 827 831 73,600
2023/12/20 848 848 839 840 36,400
2023/12/19 849 851 838 844 28,900
2023/12/18 849 849 837 848 35,100
2023/12/15 870 872 851 851 117,200
2023/12/14 876 881 861 867 47,100
2023/12/13 865 875 864 871 32,300
2023/12/12 883 886 866 867 22,600
2023/12/11 887 887 875 882 36,700
2023/12/08 877 886 869 875 79,100
2023/12/07 860 882 859 873 88,500
2023/12/06 848 869 848 865 31,800
2023/12/05 857 859 848 848 42,500
2023/12/04 842 858 841 858 30,100
2023/12/01 845 848 839 841 24,700
2023/11/30 842 843 830 843 47,400
2023/11/29 839 849 838 845 52,800
2023/11/28 825 839 822 839 33,500
2023/11/27 829 832 823 824 19,000
2023/11/24 834 834 821 823 54,600
2023/11/22 825 835 824 830 34,000
2023/11/21 826 830 820 825 64,100
2023/11/20 835 840 826 828 57,200
2023/11/17 822 834 820 830 58,200
2023/11/16 825 827 820 822 34,700
2023/11/15 821 827 819 827 40,300
2023/11/14 811 824 811 821 41,000
2023/11/13 823 823 810 810 36,000
2023/11/10 820 820 810 819 35,300
2023/11/09 819 822 810 822 26,600
2023/11/08 823 824 808 812 94,100
2023/11/07 825 828 822 823 40,800
2023/11/06 826 836 825 826 79,700
2023/11/02 831 832 818 824 54,800
2023/11/01 838 841 826 833 56,800
2023/10/31 816 830 811 830 64,800
2023/10/30 828 828 816 823 56,000
2023/10/27 827 833 823 833 38,400
2023/10/26 823 830 820 825 41,000
2023/10/25 828 831 824 824 47,500
2023/10/24 815 824 795 821 82,100
2023/10/23 824 827 811 811 75,700
2023/10/20 824 831 819 828 47,800
2023/10/19 823 831 816 823 54,300
2023/10/18 830 833 816 829 74,000
2023/10/17 833 839 816 826 116,100
2023/10/16 870 870 816 828 279,500
2023/10/13 916 921 905 915 98,900
2023/10/12 923 923 904 916 91,700
2023/10/11 945 955 912 923 222,300
2023/10/10 932 936 920 923 59,100
2023/10/06 906 934 906 927 78,100
2023/10/05 895 904 892 904 49,500
2023/10/04 884 898 881 890 96,800
2023/10/03 907 915 896 896 93,400
2023/10/02 920 926 908 910 51,600
2023/09/29 928 934 910 917 61,400
2023/09/28 933 940 922 928 54,500
2023/09/27 938 947 931 947 56,300
2023/09/26 940 953 938 947 49,700
2023/09/25 933 951 929 949 45,500
2023/09/22 920 939 914 933 65,200
2023/09/21 938 940 928 929 58,200
2023/09/20 952 961 941 942 80,000
2023/09/19 963 964 952 959 73,200
2023/09/15 952 978 950 978 130,000
2023/09/14 960 961 949 958 77,200
2023/09/13 955 963 947 962 105,600
2023/09/12 959 968 954 966 42,700
2023/09/11 971 976 960 964 47,400
2023/09/08 965 973 965 968 62,400
2023/09/07 968 984 967 977 72,900
2023/09/06 981 985 972 975 58,400
2023/09/05 995 996 982 993 49,600
2023/09/04 976 996 975 995 111,400
2023/09/01 970 979 961 977 55,500
2023/08/31 979 979 970 970 38,600
2023/08/30 983 983 967 973 144,900
2023/08/29 996 996 988 991 220,500
2023/08/28 995 998 990 993 87,500
2023/08/25 993 999 984 987 66,200
2023/08/24 992 1,010 987 1,009 103,000
2023/08/23 991 997 989 989 39,800
2023/08/22 995 1,000 987 996 73,500
2023/08/21 968 983 968 980 44,100
2023/08/18 984 986 965 966 90,700
2023/08/17 1,006 1,009 987 990 73,800
2023/08/16 988 1,015 985 1,014 73,500
2023/08/15 988 995 975 993 41,600
2023/08/14 995 1,000 984 985 67,200
2023/08/10 981 995 978 993 31,500
2023/08/09 988 988 973 982 57,400
2023/08/08 975 993 975 993 40,300
2023/08/07 968 981 963 980 40,900
2023/08/04 975 979 965 977 45,300
2023/08/03 990 990 972 981 88,100
2023/08/02 1,013 1,013 997 999 58,200
2023/08/01 1,001 1,018 997 1,018 58,400
2023/07/31 1,008 1,029 1,000 1,003 82,400
2023/07/28 997 1,012 990 1,010 96,800
2023/07/27 1,000 1,012 1,000 1,007 59,400
2023/07/26 1,035 1,040 998 998 130,500
2023/07/25 1,027 1,041 1,026 1,036 59,500
2023/07/24 1,020 1,054 1,019 1,023 118,600
2023/07/21 1,025 1,026 1,006 1,006 107,300
2023/07/20 990 1,019 986 1,016 136,500
2023/07/19 977 992 969 991 115,000
2023/07/18 972 995 950 971 477,800
2023/07/14 924 924 894 912 123,200
2023/07/13 913 929 911 920 98,200
2023/07/12 898 907 895 904 38,500
2023/07/11 902 904 891 893 54,200
2023/07/10 892 905 891 898 44,500
2023/07/07 885 897 881 888 36,300
2023/07/06 896 901 890 890 24,700
2023/07/05 903 903 896 900 36,200
2023/07/04 901 911 900 908 57,300
2023/07/03 899 913 899 910 44,200
2023/06/30 899 900 891 891 39,900
2023/06/29 903 905 895 900 38,900
2023/06/28 890 902 888 901 47,200
2023/06/27 880 888 875 888 17,900
2023/06/26 877 883 872 878 15,000
2023/06/23 897 897 877 879 44,600
2023/06/22 898 898 888 889 41,100
2023/06/21 882 898 882 887 78,500
2023/06/20 872 884 869 884 73,300
2023/06/19 866 874 865 874 29,700
2023/06/16 860 867 857 863 54,100
2023/06/15 871 871 859 861 26,900
2023/06/14 869 873 867 871 41,900
2023/06/13 864 869 863 865 30,500
2023/06/12 869 870 858 863 27,400
2023/06/09 868 869 862 867 53,400
2023/06/08 860 865 858 858 31,700
2023/06/07 859 865 853 856 53,800

このページの先頭へ