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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,197 | 1,208 | 1,175 | 1,175 | 99,200 |
| 2025/06/12 | 1,197 | 1,204 | 1,191 | 1,197 | 52,500 |
| 2025/06/11 | 1,199 | 1,206 | 1,197 | 1,204 | 46,500 |
| 2025/06/10 | 1,204 | 1,210 | 1,194 | 1,194 | 67,700 |
| 2025/06/09 | 1,208 | 1,214 | 1,192 | 1,200 | 62,000 |
| 2025/06/06 | 1,203 | 1,223 | 1,202 | 1,210 | 50,100 |
| 2025/06/05 | 1,198 | 1,227 | 1,197 | 1,212 | 109,400 |
| 2025/06/04 | 1,180 | 1,209 | 1,180 | 1,205 | 109,200 |
| 2025/06/03 | 1,190 | 1,190 | 1,180 | 1,180 | 62,300 |
| 2025/06/02 | 1,183 | 1,196 | 1,183 | 1,186 | 84,100 |
| 2025/05/30 | 1,195 | 1,195 | 1,180 | 1,183 | 53,900 |
| 2025/05/29 | 1,182 | 1,193 | 1,178 | 1,193 | 245,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,182 | 1,184 | 111,900 |
| 2025/05/27 | 1,205 | 1,206 | 1,189 | 1,199 | 133,100 |
| 2025/05/26 | 1,208 | 1,211 | 1,200 | 1,200 | 60,500 |
| 2025/05/23 | 1,214 | 1,240 | 1,197 | 1,207 | 136,000 |
| 2025/05/22 | 1,217 | 1,230 | 1,213 | 1,214 | 58,200 |
| 2025/05/21 | 1,238 | 1,249 | 1,218 | 1,229 | 85,500 |
| 2025/05/20 | 1,239 | 1,253 | 1,223 | 1,230 | 122,600 |
| 2025/05/19 | 1,219 | 1,254 | 1,212 | 1,241 | 154,700 |
| 2025/05/16 | 1,199 | 1,231 | 1,194 | 1,219 | 95,200 |
| 2025/05/15 | 1,213 | 1,224 | 1,203 | 1,208 | 78,300 |
| 2025/05/14 | 1,177 | 1,234 | 1,172 | 1,226 | 188,200 |
| 2025/05/13 | 1,182 | 1,198 | 1,176 | 1,188 | 176,300 |
| 2025/05/12 | 1,194 | 1,205 | 1,180 | 1,187 | 107,900 |
| 2025/05/09 | 1,208 | 1,229 | 1,191 | 1,194 | 260,500 |
| 2025/05/08 | 1,210 | 1,220 | 1,199 | 1,212 | 105,600 |
| 2025/05/07 | 1,188 | 1,220 | 1,188 | 1,216 | 120,600 |
| 2025/05/02 | 1,211 | 1,227 | 1,185 | 1,188 | 127,200 |
| 2025/05/01 | 1,210 | 1,225 | 1,206 | 1,211 | 101,000 |
| 2025/04/30 | 1,237 | 1,237 | 1,208 | 1,217 | 117,000 |
| 2025/04/28 | 1,212 | 1,230 | 1,191 | 1,224 | 202,500 |
| 2025/04/25 | 1,200 | 1,220 | 1,191 | 1,213 | 300,500 |
| 2025/04/24 | 1,183 | 1,187 | 1,147 | 1,159 | 178,800 |
| 2025/04/23 | 1,205 | 1,205 | 1,180 | 1,187 | 109,900 |
| 2025/04/22 | 1,203 | 1,221 | 1,175 | 1,196 | 196,900 |
| 2025/04/21 | 1,231 | 1,263 | 1,197 | 1,202 | 519,600 |
| 2025/04/18 | 1,105 | 1,264 | 1,095 | 1,261 | 1,496,800 |
| 2025/04/17 | 1,096 | 1,107 | 1,083 | 1,097 | 105,300 |
| 2025/04/16 | 1,091 | 1,107 | 1,076 | 1,107 | 191,800 |
| 2025/04/15 | 1,109 | 1,119 | 1,086 | 1,094 | 177,800 |
| 2025/04/14 | 1,120 | 1,143 | 1,103 | 1,110 | 563,100 |
| 2025/04/11 | 1,011 | 1,074 | 1,000 | 1,038 | 250,100 |
| 2025/04/10 | 1,033 | 1,035 | 1,013 | 1,023 | 94,400 |
| 2025/04/09 | 979 | 991 | 962 | 978 | 140,200 |
| 2025/04/08 | 972 | 1,013 | 972 | 1,006 | 107,500 |
| 2025/04/07 | 935 | 960 | 915 | 943 | 221,500 |
| 2025/04/04 | 1,017 | 1,029 | 994 | 1,021 | 252,900 |
| 2025/04/03 | 1,070 | 1,081 | 1,061 | 1,077 | 109,900 |
| 2025/04/02 | 1,119 | 1,119 | 1,083 | 1,097 | 105,200 |
| 2025/04/01 | 1,090 | 1,119 | 1,089 | 1,115 | 90,600 |
| 2025/03/31 | 1,098 | 1,100 | 1,080 | 1,087 | 77,000 |
| 2025/03/28 | 1,117 | 1,117 | 1,102 | 1,114 | 62,800 |
| 2025/03/27 | 1,120 | 1,142 | 1,101 | 1,117 | 122,400 |
| 2025/03/26 | 1,112 | 1,119 | 1,101 | 1,115 | 68,500 |
| 2025/03/25 | 1,130 | 1,131 | 1,096 | 1,112 | 84,300 |
| 2025/03/24 | 1,110 | 1,125 | 1,078 | 1,123 | 134,400 |
| 2025/03/21 | 1,095 | 1,113 | 1,080 | 1,090 | 98,600 |
| 2025/03/19 | 1,066 | 1,102 | 1,066 | 1,095 | 85,400 |
| 2025/03/18 | 1,076 | 1,087 | 1,067 | 1,067 | 73,200 |
| 2025/03/17 | 1,087 | 1,091 | 1,076 | 1,076 | 35,700 |
| 2025/03/14 | 1,078 | 1,086 | 1,074 | 1,083 | 87,100 |
| 2025/03/13 | 1,080 | 1,095 | 1,071 | 1,080 | 93,700 |
| 2025/03/12 | 1,073 | 1,101 | 1,066 | 1,089 | 119,800 |
| 2025/03/11 | 1,045 | 1,065 | 1,039 | 1,060 | 136,500 |
| 2025/03/10 | 1,078 | 1,089 | 1,064 | 1,085 | 97,100 |
| 2025/03/07 | 1,095 | 1,099 | 1,063 | 1,063 | 238,200 |
| 2025/03/06 | 1,151 | 1,151 | 1,094 | 1,097 | 331,400 |
| 2025/03/05 | 1,182 | 1,183 | 1,155 | 1,166 | 150,900 |
| 2025/03/04 | 1,154 | 1,180 | 1,145 | 1,176 | 224,700 |
| 2025/03/03 | 1,098 | 1,167 | 1,098 | 1,158 | 232,800 |
| 2025/02/28 | 1,080 | 1,099 | 1,071 | 1,087 | 112,300 |
| 2025/02/27 | 1,075 | 1,106 | 1,066 | 1,106 | 219,800 |
| 2025/02/26 | 1,097 | 1,103 | 1,085 | 1,096 | 307,600 |
| 2025/02/25 | 1,088 | 1,101 | 1,086 | 1,097 | 151,500 |
| 2025/02/21 | 1,105 | 1,112 | 1,101 | 1,104 | 114,000 |
| 2025/02/20 | 1,137 | 1,143 | 1,111 | 1,112 | 125,600 |
| 2025/02/19 | 1,117 | 1,143 | 1,105 | 1,140 | 185,100 |
| 2025/02/18 | 1,140 | 1,140 | 1,119 | 1,127 | 176,400 |
| 2025/02/17 | 1,160 | 1,179 | 1,143 | 1,143 | 146,900 |
| 2025/02/14 | 1,157 | 1,168 | 1,148 | 1,152 | 141,700 |
| 2025/02/13 | 1,171 | 1,178 | 1,162 | 1,164 | 79,200 |
| 2025/02/12 | 1,175 | 1,176 | 1,162 | 1,166 | 88,000 |
| 2025/02/10 | 1,175 | 1,187 | 1,168 | 1,177 | 85,900 |
| 2025/02/07 | 1,227 | 1,230 | 1,194 | 1,198 | 92,900 |
| 2025/02/06 | 1,225 | 1,239 | 1,214 | 1,216 | 111,000 |
| 2025/02/05 | 1,200 | 1,234 | 1,191 | 1,227 | 141,000 |
| 2025/02/04 | 1,234 | 1,239 | 1,198 | 1,208 | 115,900 |
| 2025/02/03 | 1,252 | 1,253 | 1,223 | 1,227 | 155,600 |
| 2025/01/31 | 1,302 | 1,309 | 1,276 | 1,279 | 118,900 |
| 2025/01/30 | 1,353 | 1,356 | 1,310 | 1,317 | 110,800 |
| 2025/01/29 | 1,370 | 1,374 | 1,343 | 1,353 | 128,900 |
| 2025/01/28 | 1,382 | 1,395 | 1,351 | 1,351 | 91,600 |
| 2025/01/27 | 1,399 | 1,403 | 1,374 | 1,392 | 109,100 |
| 2025/01/24 | 1,393 | 1,399 | 1,376 | 1,392 | 99,200 |
| 2025/01/23 | 1,382 | 1,401 | 1,381 | 1,394 | 113,300 |
| 2025/01/22 | 1,370 | 1,420 | 1,355 | 1,378 | 340,800 |
| 2025/01/21 | 1,348 | 1,364 | 1,341 | 1,364 | 198,900 |
| 2025/01/20 | 1,288 | 1,355 | 1,288 | 1,350 | 271,500 |
| 2025/01/17 | 1,291 | 1,311 | 1,268 | 1,268 | 204,900 |
| 2025/01/16 | 1,210 | 1,294 | 1,204 | 1,292 | 251,300 |
| 2025/01/15 | 1,220 | 1,235 | 1,196 | 1,210 | 187,400 |
| 2025/01/14 | 1,274 | 1,274 | 1,212 | 1,235 | 390,800 |
| 2025/01/10 | 1,312 | 1,337 | 1,298 | 1,304 | 209,000 |
| 2025/01/09 | 1,288 | 1,309 | 1,276 | 1,304 | 144,000 |
| 2025/01/08 | 1,288 | 1,291 | 1,274 | 1,288 | 125,500 |
| 2025/01/07 | 1,327 | 1,328 | 1,277 | 1,301 | 135,000 |
| 2025/01/06 | 1,325 | 1,328 | 1,296 | 1,297 | 146,900 |
| 2024/12/30 | 1,337 | 1,337 | 1,296 | 1,301 | 101,600 |
| 2024/12/27 | 1,330 | 1,349 | 1,318 | 1,340 | 73,100 |
| 2024/12/26 | 1,336 | 1,337 | 1,318 | 1,330 | 64,500 |
| 2024/12/25 | 1,326 | 1,333 | 1,312 | 1,330 | 91,100 |
| 2024/12/24 | 1,332 | 1,332 | 1,315 | 1,326 | 61,600 |
| 2024/12/23 | 1,355 | 1,364 | 1,322 | 1,332 | 97,200 |
| 2024/12/20 | 1,397 | 1,397 | 1,333 | 1,341 | 137,500 |
| 2024/12/19 | 1,355 | 1,399 | 1,350 | 1,385 | 152,400 |
| 2024/12/18 | 1,347 | 1,360 | 1,325 | 1,355 | 140,900 |
| 2024/12/17 | 1,362 | 1,380 | 1,357 | 1,360 | 90,900 |
| 2024/12/16 | 1,381 | 1,392 | 1,352 | 1,352 | 85,800 |
| 2024/12/13 | 1,393 | 1,414 | 1,386 | 1,391 | 72,700 |
| 2024/12/12 | 1,400 | 1,419 | 1,394 | 1,403 | 83,500 |
| 2024/12/11 | 1,385 | 1,402 | 1,375 | 1,393 | 105,200 |
| 2024/12/10 | 1,412 | 1,418 | 1,391 | 1,399 | 80,900 |
| 2024/12/09 | 1,410 | 1,426 | 1,405 | 1,407 | 70,400 |
| 2024/12/06 | 1,443 | 1,443 | 1,387 | 1,407 | 106,800 |
| 2024/12/05 | 1,440 | 1,463 | 1,435 | 1,443 | 70,800 |
| 2024/12/04 | 1,486 | 1,496 | 1,439 | 1,451 | 97,400 |
| 2024/12/03 | 1,421 | 1,493 | 1,421 | 1,482 | 234,100 |
| 2024/12/02 | 1,439 | 1,449 | 1,392 | 1,426 | 88,600 |
| 2024/11/29 | 1,415 | 1,440 | 1,402 | 1,438 | 65,800 |
| 2024/11/28 | 1,410 | 1,440 | 1,408 | 1,423 | 80,400 |
| 2024/11/27 | 1,458 | 1,464 | 1,409 | 1,437 | 137,600 |
| 2024/11/26 | 1,390 | 1,458 | 1,380 | 1,454 | 259,400 |
| 2024/11/25 | 1,377 | 1,421 | 1,371 | 1,388 | 198,400 |
| 2024/11/22 | 1,420 | 1,428 | 1,341 | 1,375 | 828,400 |
| 2024/11/21 | 1,399 | 1,418 | 1,363 | 1,364 | 135,100 |
| 2024/11/20 | 1,410 | 1,415 | 1,383 | 1,407 | 110,700 |
| 2024/11/19 | 1,434 | 1,448 | 1,383 | 1,402 | 135,100 |
| 2024/11/18 | 1,375 | 1,426 | 1,351 | 1,424 | 121,600 |
| 2024/11/15 | 1,366 | 1,379 | 1,350 | 1,370 | 66,400 |
| 2024/11/14 | 1,361 | 1,383 | 1,356 | 1,365 | 70,100 |
| 2024/11/13 | 1,351 | 1,364 | 1,345 | 1,360 | 178,000 |
| 2024/11/12 | 1,390 | 1,391 | 1,335 | 1,351 | 173,500 |
| 2024/11/11 | 1,411 | 1,427 | 1,375 | 1,380 | 101,300 |
| 2024/11/08 | 1,415 | 1,437 | 1,400 | 1,401 | 108,500 |
| 2024/11/07 | 1,400 | 1,417 | 1,385 | 1,397 | 176,100 |
| 2024/11/06 | 1,400 | 1,420 | 1,380 | 1,392 | 348,900 |
| 2024/11/05 | 1,302 | 1,385 | 1,300 | 1,385 | 297,100 |
| 2024/11/01 | 1,326 | 1,326 | 1,291 | 1,301 | 127,200 |
| 2024/10/31 | 1,311 | 1,340 | 1,306 | 1,331 | 163,300 |
| 2024/10/30 | 1,310 | 1,327 | 1,299 | 1,299 | 193,500 |
| 2024/10/29 | 1,294 | 1,315 | 1,291 | 1,296 | 90,400 |
| 2024/10/28 | 1,300 | 1,327 | 1,294 | 1,300 | 149,900 |
| 2024/10/25 | 1,347 | 1,347 | 1,293 | 1,308 | 242,900 |
| 2024/10/24 | 1,290 | 1,355 | 1,281 | 1,353 | 309,100 |
| 2024/10/23 | 1,306 | 1,322 | 1,281 | 1,295 | 217,700 |
| 2024/10/22 | 1,302 | 1,329 | 1,291 | 1,328 | 304,800 |
| 2024/10/21 | 1,238 | 1,320 | 1,225 | 1,314 | 381,800 |
| 2024/10/18 | 1,222 | 1,246 | 1,210 | 1,238 | 171,600 |
| 2024/10/17 | 1,188 | 1,232 | 1,169 | 1,227 | 210,400 |
| 2024/10/16 | 1,184 | 1,193 | 1,166 | 1,177 | 200,000 |
| 2024/10/15 | 1,160 | 1,219 | 1,154 | 1,204 | 431,600 |
| 2024/10/11 | 1,130 | 1,173 | 1,123 | 1,161 | 499,100 |
| 2024/10/10 | 1,068 | 1,083 | 1,062 | 1,083 | 112,600 |
| 2024/10/09 | 1,038 | 1,061 | 1,038 | 1,059 | 79,400 |
| 2024/10/08 | 1,060 | 1,060 | 1,023 | 1,028 | 64,300 |
| 2024/10/07 | 1,056 | 1,070 | 1,053 | 1,068 | 146,600 |
| 2024/10/04 | 1,010 | 1,052 | 1,007 | 1,042 | 168,900 |
| 2024/10/03 | 1,006 | 1,009 | 994 | 1,004 | 62,800 |
| 2024/10/02 | 996 | 999 | 989 | 991 | 51,300 |
| 2024/10/01 | 984 | 1,003 | 978 | 999 | 43,600 |
| 2024/09/30 | 992 | 1,009 | 976 | 984 | 83,200 |
| 2024/09/27 | 1,046 | 1,046 | 1,019 | 1,020 | 85,300 |
| 2024/09/26 | 1,029 | 1,045 | 1,025 | 1,045 | 102,400 |
| 2024/09/25 | 1,006 | 1,029 | 1,006 | 1,022 | 96,600 |
| 2024/09/24 | 992 | 1,025 | 992 | 1,008 | 139,800 |
| 2024/09/20 | 981 | 982 | 971 | 980 | 78,300 |
| 2024/09/19 | 972 | 980 | 963 | 975 | 61,800 |
| 2024/09/18 | 965 | 969 | 952 | 967 | 56,800 |
| 2024/09/17 | 950 | 962 | 944 | 962 | 82,500 |
| 2024/09/13 | 943 | 950 | 939 | 949 | 61,900 |
| 2024/09/12 | 929 | 942 | 929 | 940 | 33,900 |
| 2024/09/11 | 935 | 936 | 917 | 928 | 53,800 |
| 2024/09/10 | 924 | 945 | 921 | 938 | 56,200 |
| 2024/09/09 | 885 | 926 | 882 | 924 | 95,300 |
| 2024/09/06 | 895 | 902 | 883 | 895 | 61,400 |
| 2024/09/05 | 880 | 901 | 873 | 888 | 65,200 |
| 2024/09/04 | 879 | 888 | 878 | 881 | 42,500 |
| 2024/09/03 | 879 | 890 | 879 | 889 | 77,000 |
| 2024/09/02 | 883 | 883 | 868 | 876 | 42,500 |
| 2024/08/30 | 873 | 883 | 869 | 883 | 81,300 |
| 2024/08/29 | 867 | 872 | 856 | 872 | 118,700 |
| 2024/08/28 | 878 | 880 | 872 | 873 | 344,700 |
| 2024/08/27 | 881 | 886 | 878 | 880 | 127,000 |
| 2024/08/26 | 883 | 888 | 879 | 883 | 107,700 |
| 2024/08/23 | 885 | 891 | 882 | 884 | 91,500 |
| 2024/08/22 | 881 | 892 | 881 | 892 | 42,100 |
| 2024/08/21 | 884 | 889 | 882 | 884 | 31,900 |
| 2024/08/20 | 880 | 893 | 880 | 889 | 38,200 |
| 2024/08/19 | 882 | 886 | 875 | 881 | 64,600 |