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 |
|---|---|---|---|---|---|
| 2024/07/26 | 933 | 938 | 919 | 919 | 64,200 |
| 2024/07/25 | 934 | 942 | 928 | 933 | 38,800 |
| 2024/07/24 | 948 | 948 | 934 | 934 | 37,300 |
| 2024/07/23 | 944 | 950 | 941 | 948 | 28,200 |
| 2024/07/22 | 944 | 944 | 934 | 939 | 38,100 |
| 2024/07/19 | 948 | 948 | 934 | 941 | 38,700 |
| 2024/07/18 | 946 | 952 | 942 | 946 | 38,600 |
| 2024/07/17 | 952 | 954 | 942 | 946 | 45,600 |
| 2024/07/16 | 964 | 974 | 945 | 951 | 190,400 |
| 2024/07/12 | 1,005 | 1,010 | 994 | 1,009 | 57,700 |
| 2024/07/11 | 999 | 1,008 | 988 | 1,006 | 58,300 |
| 2024/07/10 | 1,012 | 1,012 | 992 | 992 | 69,500 |
| 2024/07/09 | 996 | 1,015 | 994 | 1,013 | 81,500 |
| 2024/07/08 | 978 | 996 | 975 | 991 | 67,300 |
| 2024/07/05 | 972 | 973 | 964 | 971 | 28,700 |
| 2024/07/04 | 958 | 973 | 958 | 973 | 32,900 |
| 2024/07/03 | 956 | 967 | 956 | 958 | 23,300 |
| 2024/07/02 | 945 | 961 | 942 | 959 | 76,800 |
| 2024/07/01 | 936 | 940 | 934 | 936 | 24,200 |
| 2024/06/28 | 943 | 944 | 932 | 935 | 51,200 |
| 2024/06/27 | 942 | 947 | 936 | 943 | 60,500 |
| 2024/06/26 | 935 | 943 | 931 | 942 | 51,600 |
| 2024/06/25 | 922 | 937 | 918 | 937 | 101,100 |
| 2024/06/24 | 909 | 918 | 908 | 914 | 48,000 |
| 2024/06/21 | 914 | 917 | 902 | 902 | 70,200 |
| 2024/06/20 | 907 | 912 | 903 | 911 | 68,100 |
| 2024/06/19 | 903 | 907 | 898 | 907 | 31,400 |
| 2024/06/18 | 900 | 907 | 898 | 905 | 26,900 |
| 2024/06/17 | 902 | 903 | 889 | 894 | 44,900 |
| 2024/06/14 | 880 | 892 | 879 | 890 | 48,600 |
| 2024/06/13 | 888 | 895 | 882 | 882 | 39,000 |
| 2024/06/12 | 900 | 902 | 888 | 888 | 47,400 |
| 2024/06/11 | 906 | 907 | 899 | 900 | 15,700 |
| 2024/06/10 | 902 | 908 | 902 | 904 | 14,600 |
| 2024/06/07 | 906 | 909 | 902 | 905 | 13,900 |
| 2024/06/06 | 908 | 909 | 900 | 902 | 17,200 |
| 2024/06/05 | 913 | 913 | 902 | 905 | 20,000 |
| 2024/06/04 | 908 | 915 | 907 | 913 | 45,700 |
| 2024/06/03 | 907 | 910 | 903 | 907 | 16,300 |
| 2024/05/31 | 900 | 907 | 897 | 907 | 21,800 |
| 2024/05/30 | 889 | 898 | 886 | 897 | 16,300 |
| 2024/05/29 | 906 | 906 | 890 | 890 | 21,100 |
| 2024/05/28 | 903 | 904 | 899 | 901 | 26,800 |
| 2024/05/27 | 902 | 906 | 900 | 905 | 17,100 |
| 2024/05/24 | 900 | 902 | 898 | 898 | 10,400 |
| 2024/05/23 | 895 | 907 | 890 | 907 | 21,300 |
| 2024/05/22 | 903 | 906 | 893 | 895 | 21,400 |
| 2024/05/21 | 909 | 909 | 902 | 905 | 21,200 |
| 2024/05/20 | 906 | 908 | 898 | 908 | 54,100 |
| 2024/05/17 | 892 | 905 | 888 | 902 | 22,800 |
| 2024/05/16 | 891 | 894 | 883 | 890 | 22,400 |
| 2024/05/15 | 894 | 901 | 892 | 894 | 31,200 |
| 2024/05/14 | 901 | 901 | 891 | 894 | 19,600 |
| 2024/05/13 | 907 | 908 | 896 | 897 | 15,800 |
| 2024/05/10 | 899 | 905 | 896 | 905 | 18,300 |
| 2024/05/09 | 895 | 901 | 891 | 901 | 15,400 |
| 2024/05/08 | 900 | 900 | 891 | 893 | 12,300 |
| 2024/05/07 | 905 | 905 | 896 | 901 | 19,700 |
| 2024/05/02 | 880 | 896 | 879 | 896 | 48,300 |
| 2024/05/01 | 881 | 881 | 876 | 879 | 7,300 |
| 2024/04/30 | 875 | 885 | 873 | 882 | 42,400 |
| 2024/04/26 | 865 | 876 | 861 | 875 | 39,600 |
| 2024/04/25 | 879 | 879 | 858 | 867 | 62,500 |
| 2024/04/24 | 874 | 882 | 873 | 878 | 41,600 |
| 2024/04/23 | 867 | 874 | 865 | 874 | 23,300 |
| 2024/04/22 | 865 | 871 | 863 | 869 | 44,100 |
| 2024/04/19 | 875 | 875 | 845 | 850 | 112,000 |
| 2024/04/18 | 870 | 881 | 870 | 880 | 28,100 |
| 2024/04/17 | 879 | 879 | 862 | 870 | 41,300 |
| 2024/04/16 | 880 | 882 | 869 | 877 | 68,500 |
| 2024/04/15 | 916 | 925 | 882 | 883 | 166,100 |
| 2024/04/12 | 892 | 906 | 888 | 901 | 43,400 |
| 2024/04/11 | 905 | 916 | 896 | 901 | 163,800 |
| 2024/04/10 | 874 | 878 | 873 | 875 | 17,300 |
| 2024/04/09 | 873 | 883 | 873 | 879 | 46,000 |
| 2024/04/08 | 880 | 880 | 871 | 872 | 26,800 |
| 2024/04/05 | 872 | 876 | 865 | 869 | 25,400 |
| 2024/04/04 | 880 | 880 | 872 | 873 | 37,900 |
| 2024/04/03 | 872 | 887 | 872 | 880 | 35,800 |
| 2024/04/02 | 888 | 888 | 872 | 874 | 39,900 |
| 2024/04/01 | 895 | 900 | 888 | 888 | 48,300 |
| 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 |