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 |
---|---|---|---|---|---|
2019/12/30 | 1,625 | 1,625 | 1,610 | 1,610 | 23,100 |
2019/12/27 | 1,620 | 1,633 | 1,615 | 1,623 | 22,800 |
2019/12/26 | 1,604 | 1,619 | 1,595 | 1,617 | 32,800 |
2019/12/25 | 1,604 | 1,604 | 1,585 | 1,594 | 20,400 |
2019/12/24 | 1,605 | 1,618 | 1,585 | 1,589 | 28,000 |
2019/12/23 | 1,635 | 1,635 | 1,605 | 1,605 | 18,500 |
2019/12/20 | 1,605 | 1,642 | 1,597 | 1,628 | 68,500 |
2019/12/19 | 1,613 | 1,613 | 1,594 | 1,594 | 22,500 |
2019/12/18 | 1,640 | 1,640 | 1,603 | 1,608 | 30,800 |
2019/12/17 | 1,635 | 1,636 | 1,620 | 1,636 | 31,200 |
2019/12/16 | 1,636 | 1,638 | 1,614 | 1,619 | 25,300 |
2019/12/13 | 1,646 | 1,646 | 1,624 | 1,628 | 45,200 |
2019/12/12 | 1,621 | 1,626 | 1,601 | 1,614 | 20,800 |
2019/12/11 | 1,628 | 1,628 | 1,610 | 1,610 | 15,800 |
2019/12/10 | 1,621 | 1,630 | 1,619 | 1,626 | 21,000 |
2019/12/09 | 1,609 | 1,620 | 1,600 | 1,616 | 33,900 |
2019/12/06 | 1,597 | 1,604 | 1,581 | 1,594 | 34,400 |
2019/12/05 | 1,588 | 1,598 | 1,584 | 1,595 | 42,000 |
2019/12/04 | 1,583 | 1,589 | 1,573 | 1,589 | 48,400 |
2019/12/03 | 1,601 | 1,617 | 1,593 | 1,599 | 34,400 |
2019/12/02 | 1,605 | 1,618 | 1,602 | 1,617 | 54,800 |
2019/11/29 | 1,614 | 1,623 | 1,608 | 1,616 | 27,700 |
2019/11/28 | 1,620 | 1,623 | 1,610 | 1,612 | 27,600 |
2019/11/27 | 1,620 | 1,625 | 1,612 | 1,621 | 38,900 |
2019/11/26 | 1,628 | 1,628 | 1,619 | 1,622 | 35,800 |
2019/11/25 | 1,641 | 1,642 | 1,621 | 1,629 | 30,500 |
2019/11/22 | 1,636 | 1,641 | 1,620 | 1,620 | 35,300 |
2019/11/21 | 1,635 | 1,637 | 1,616 | 1,634 | 78,200 |
2019/11/20 | 1,636 | 1,641 | 1,620 | 1,635 | 68,500 |
2019/11/19 | 1,653 | 1,653 | 1,628 | 1,643 | 81,700 |
2019/11/18 | 1,636 | 1,662 | 1,610 | 1,660 | 79,100 |
2019/11/15 | 1,654 | 1,674 | 1,634 | 1,645 | 65,800 |
2019/11/14 | 1,641 | 1,660 | 1,636 | 1,651 | 87,400 |
2019/11/13 | 1,682 | 1,682 | 1,634 | 1,637 | 46,500 |
2019/11/12 | 1,668 | 1,678 | 1,650 | 1,673 | 38,800 |
2019/11/11 | 1,670 | 1,670 | 1,645 | 1,664 | 34,000 |
2019/11/08 | 1,680 | 1,680 | 1,634 | 1,651 | 46,700 |
2019/11/07 | 1,615 | 1,661 | 1,607 | 1,651 | 71,700 |
2019/11/06 | 1,620 | 1,640 | 1,605 | 1,605 | 43,500 |
2019/11/05 | 1,626 | 1,634 | 1,611 | 1,634 | 44,100 |
2019/11/01 | 1,610 | 1,612 | 1,602 | 1,605 | 19,700 |
2019/10/31 | 1,612 | 1,616 | 1,602 | 1,611 | 25,700 |
2019/10/30 | 1,616 | 1,616 | 1,605 | 1,612 | 45,100 |
2019/10/29 | 1,620 | 1,627 | 1,612 | 1,612 | 35,700 |
2019/10/28 | 1,628 | 1,628 | 1,606 | 1,610 | 19,700 |
2019/10/25 | 1,620 | 1,620 | 1,604 | 1,620 | 36,600 |
2019/10/24 | 1,645 | 1,648 | 1,607 | 1,607 | 41,200 |
2019/10/23 | 1,651 | 1,651 | 1,616 | 1,634 | 40,100 |
2019/10/21 | 1,618 | 1,638 | 1,598 | 1,636 | 60,900 |
2019/10/18 | 1,659 | 1,664 | 1,602 | 1,605 | 40,000 |
2019/10/17 | 1,652 | 1,673 | 1,635 | 1,645 | 47,600 |
2019/10/16 | 1,600 | 1,641 | 1,588 | 1,641 | 102,700 |
2019/10/15 | 1,595 | 1,602 | 1,569 | 1,591 | 161,700 |
2019/10/11 | 1,701 | 1,714 | 1,689 | 1,700 | 41,300 |
2019/10/10 | 1,708 | 1,709 | 1,681 | 1,696 | 36,300 |
2019/10/09 | 1,678 | 1,700 | 1,666 | 1,698 | 43,300 |
2019/10/08 | 1,680 | 1,691 | 1,676 | 1,684 | 37,000 |
2019/10/07 | 1,666 | 1,669 | 1,645 | 1,664 | 29,100 |
2019/10/04 | 1,654 | 1,665 | 1,636 | 1,658 | 30,800 |
2019/10/03 | 1,672 | 1,673 | 1,641 | 1,657 | 43,400 |
2019/10/02 | 1,712 | 1,719 | 1,692 | 1,702 | 35,200 |
2019/10/01 | 1,707 | 1,721 | 1,700 | 1,716 | 29,400 |
2019/09/30 | 1,703 | 1,716 | 1,687 | 1,691 | 35,200 |
2019/09/27 | 1,754 | 1,764 | 1,704 | 1,721 | 38,100 |
2019/09/26 | 1,732 | 1,761 | 1,730 | 1,738 | 75,500 |
2019/09/25 | 1,695 | 1,720 | 1,686 | 1,716 | 44,800 |
2019/09/24 | 1,675 | 1,693 | 1,672 | 1,693 | 63,500 |
2019/09/20 | 1,723 | 1,723 | 1,670 | 1,675 | 75,400 |
2019/09/19 | 1,680 | 1,723 | 1,680 | 1,714 | 78,000 |
2019/09/18 | 1,684 | 1,684 | 1,645 | 1,674 | 52,100 |
2019/09/17 | 1,671 | 1,687 | 1,664 | 1,677 | 60,500 |
2019/09/13 | 1,678 | 1,678 | 1,651 | 1,671 | 92,700 |
2019/09/12 | 1,642 | 1,673 | 1,623 | 1,658 | 92,700 |
2019/09/11 | 1,575 | 1,624 | 1,567 | 1,621 | 96,000 |
2019/09/10 | 1,549 | 1,574 | 1,545 | 1,574 | 82,100 |
2019/09/09 | 1,538 | 1,549 | 1,523 | 1,549 | 58,300 |
2019/09/06 | 1,552 | 1,552 | 1,531 | 1,535 | 64,600 |
2019/09/05 | 1,531 | 1,554 | 1,531 | 1,539 | 65,300 |
2019/09/04 | 1,513 | 1,548 | 1,504 | 1,521 | 78,000 |
2019/09/03 | 1,484 | 1,520 | 1,479 | 1,518 | 57,400 |
2019/09/02 | 1,521 | 1,526 | 1,485 | 1,485 | 53,800 |
2019/08/30 | 1,530 | 1,536 | 1,519 | 1,530 | 76,400 |
2019/08/29 | 1,488 | 1,525 | 1,483 | 1,523 | 160,300 |
2019/08/28 | 1,543 | 1,545 | 1,518 | 1,525 | 187,400 |
2019/08/27 | 1,565 | 1,566 | 1,543 | 1,543 | 63,800 |
2019/08/26 | 1,548 | 1,564 | 1,538 | 1,558 | 74,800 |
2019/08/23 | 1,559 | 1,575 | 1,557 | 1,571 | 45,200 |
2019/08/22 | 1,558 | 1,560 | 1,549 | 1,558 | 22,900 |
2019/08/21 | 1,548 | 1,556 | 1,539 | 1,552 | 40,100 |
2019/08/20 | 1,547 | 1,561 | 1,543 | 1,557 | 34,700 |
2019/08/19 | 1,551 | 1,551 | 1,542 | 1,544 | 25,800 |
2019/08/16 | 1,531 | 1,547 | 1,528 | 1,544 | 23,000 |
2019/08/15 | 1,530 | 1,537 | 1,520 | 1,531 | 18,700 |
2019/08/14 | 1,557 | 1,563 | 1,547 | 1,554 | 31,900 |
2019/08/13 | 1,536 | 1,546 | 1,516 | 1,540 | 40,300 |
2019/08/09 | 1,562 | 1,574 | 1,559 | 1,561 | 25,800 |
2019/08/08 | 1,558 | 1,574 | 1,553 | 1,557 | 31,300 |
2019/08/07 | 1,542 | 1,568 | 1,539 | 1,562 | 26,600 |
2019/08/06 | 1,500 | 1,549 | 1,491 | 1,542 | 57,800 |
2019/08/05 | 1,556 | 1,563 | 1,525 | 1,549 | 55,300 |
2019/08/02 | 1,599 | 1,603 | 1,554 | 1,566 | 101,800 |
2019/08/01 | 1,610 | 1,620 | 1,593 | 1,615 | 30,300 |
2019/07/31 | 1,616 | 1,623 | 1,612 | 1,614 | 51,000 |
2019/07/30 | 1,603 | 1,620 | 1,603 | 1,616 | 59,100 |
2019/07/29 | 1,595 | 1,600 | 1,590 | 1,597 | 29,300 |
2019/07/26 | 1,598 | 1,598 | 1,580 | 1,595 | 27,600 |
2019/07/25 | 1,593 | 1,593 | 1,583 | 1,591 | 21,500 |
2019/07/24 | 1,603 | 1,605 | 1,585 | 1,594 | 27,500 |
2019/07/23 | 1,587 | 1,597 | 1,578 | 1,592 | 30,100 |
2019/07/22 | 1,596 | 1,600 | 1,577 | 1,582 | 34,600 |
2019/07/19 | 1,567 | 1,599 | 1,567 | 1,596 | 32,600 |
2019/07/18 | 1,615 | 1,622 | 1,561 | 1,565 | 60,200 |
2019/07/17 | 1,638 | 1,650 | 1,616 | 1,616 | 33,700 |
2019/07/16 | 1,637 | 1,649 | 1,616 | 1,638 | 53,000 |
2019/07/12 | 1,650 | 1,650 | 1,620 | 1,627 | 37,900 |
2019/07/11 | 1,611 | 1,631 | 1,611 | 1,631 | 27,400 |
2019/07/10 | 1,610 | 1,619 | 1,603 | 1,605 | 45,100 |
2019/07/09 | 1,626 | 1,641 | 1,613 | 1,615 | 24,500 |
2019/07/08 | 1,639 | 1,645 | 1,620 | 1,621 | 28,100 |
2019/07/05 | 1,648 | 1,653 | 1,635 | 1,642 | 29,300 |
2019/07/04 | 1,626 | 1,657 | 1,626 | 1,648 | 38,900 |
2019/07/03 | 1,614 | 1,626 | 1,613 | 1,620 | 25,800 |
2019/07/02 | 1,612 | 1,621 | 1,597 | 1,614 | 29,000 |
2019/07/01 | 1,594 | 1,612 | 1,582 | 1,612 | 47,700 |
2019/06/28 | 1,586 | 1,596 | 1,575 | 1,575 | 29,500 |
2019/06/27 | 1,580 | 1,599 | 1,579 | 1,595 | 26,800 |
2019/06/26 | 1,592 | 1,598 | 1,580 | 1,588 | 24,300 |
2019/06/25 | 1,597 | 1,614 | 1,590 | 1,592 | 42,700 |
2019/06/24 | 1,585 | 1,607 | 1,576 | 1,604 | 39,200 |
2019/06/21 | 1,653 | 1,654 | 1,578 | 1,584 | 140,300 |
2019/06/20 | 1,650 | 1,690 | 1,641 | 1,652 | 75,800 |
2019/06/19 | 1,623 | 1,652 | 1,617 | 1,651 | 35,700 |
2019/06/18 | 1,630 | 1,630 | 1,600 | 1,604 | 27,500 |
2019/06/17 | 1,648 | 1,652 | 1,616 | 1,619 | 31,400 |
2019/06/14 | 1,646 | 1,651 | 1,619 | 1,648 | 29,100 |
2019/06/13 | 1,685 | 1,685 | 1,633 | 1,638 | 33,500 |
2019/06/12 | 1,688 | 1,696 | 1,677 | 1,687 | 30,900 |
2019/06/11 | 1,677 | 1,700 | 1,666 | 1,700 | 29,400 |
2019/06/10 | 1,688 | 1,690 | 1,656 | 1,675 | 21,700 |
2019/06/07 | 1,656 | 1,675 | 1,627 | 1,674 | 36,200 |
2019/06/06 | 1,660 | 1,671 | 1,653 | 1,662 | 19,000 |
2019/06/05 | 1,656 | 1,660 | 1,625 | 1,660 | 25,800 |
2019/06/04 | 1,596 | 1,643 | 1,591 | 1,638 | 46,100 |
2019/06/03 | 1,599 | 1,605 | 1,577 | 1,596 | 27,800 |
2019/05/31 | 1,640 | 1,644 | 1,619 | 1,625 | 32,200 |
2019/05/30 | 1,645 | 1,650 | 1,626 | 1,644 | 20,100 |
2019/05/29 | 1,663 | 1,674 | 1,634 | 1,661 | 27,700 |
2019/05/28 | 1,691 | 1,691 | 1,660 | 1,673 | 28,000 |
2019/05/27 | 1,696 | 1,696 | 1,680 | 1,687 | 23,200 |
2019/05/24 | 1,691 | 1,705 | 1,685 | 1,691 | 21,000 |
2019/05/23 | 1,672 | 1,704 | 1,663 | 1,704 | 22,100 |
2019/05/22 | 1,702 | 1,702 | 1,666 | 1,673 | 23,800 |
2019/05/21 | 1,675 | 1,693 | 1,666 | 1,685 | 20,300 |
2019/05/20 | 1,692 | 1,700 | 1,666 | 1,677 | 23,400 |
2019/05/17 | 1,640 | 1,665 | 1,627 | 1,665 | 24,700 |
2019/05/16 | 1,649 | 1,649 | 1,607 | 1,624 | 23,300 |
2019/05/15 | 1,654 | 1,657 | 1,632 | 1,644 | 18,700 |
2019/05/14 | 1,622 | 1,640 | 1,589 | 1,640 | 51,600 |
2019/05/13 | 1,655 | 1,671 | 1,644 | 1,650 | 27,900 |
2019/05/10 | 1,664 | 1,681 | 1,646 | 1,653 | 42,300 |
2019/05/09 | 1,692 | 1,692 | 1,656 | 1,663 | 40,000 |
2019/05/08 | 1,724 | 1,724 | 1,693 | 1,698 | 41,900 |
2019/05/07 | 1,758 | 1,758 | 1,719 | 1,729 | 35,300 |
2019/04/26 | 1,760 | 1,762 | 1,718 | 1,760 | 38,500 |
2019/04/25 | 1,752 | 1,763 | 1,739 | 1,761 | 31,700 |
2019/04/24 | 1,720 | 1,758 | 1,720 | 1,739 | 34,700 |
2019/04/23 | 1,741 | 1,765 | 1,735 | 1,741 | 51,200 |
2019/04/22 | 1,736 | 1,740 | 1,718 | 1,739 | 30,500 |
2019/04/19 | 1,740 | 1,747 | 1,714 | 1,722 | 29,800 |
2019/04/18 | 1,795 | 1,797 | 1,739 | 1,745 | 41,400 |
2019/04/17 | 1,795 | 1,814 | 1,791 | 1,792 | 37,400 |
2019/04/16 | 1,781 | 1,799 | 1,768 | 1,789 | 45,400 |
2019/04/15 | 1,741 | 1,795 | 1,731 | 1,772 | 84,800 |
2019/04/12 | 1,770 | 1,798 | 1,716 | 1,725 | 80,200 |
2019/04/11 | 1,763 | 1,787 | 1,763 | 1,779 | 35,000 |
2019/04/10 | 1,775 | 1,779 | 1,761 | 1,769 | 23,300 |
2019/04/09 | 1,807 | 1,807 | 1,777 | 1,793 | 25,200 |
2019/04/08 | 1,827 | 1,836 | 1,806 | 1,806 | 13,200 |
2019/04/05 | 1,848 | 1,850 | 1,823 | 1,834 | 40,900 |
2019/04/04 | 1,808 | 1,838 | 1,796 | 1,835 | 44,500 |
2019/04/03 | 1,784 | 1,809 | 1,764 | 1,809 | 31,900 |
2019/04/02 | 1,825 | 1,830 | 1,791 | 1,791 | 20,700 |
2019/04/01 | 1,790 | 1,824 | 1,790 | 1,800 | 40,200 |
2019/03/29 | 1,776 | 1,781 | 1,761 | 1,779 | 27,600 |
2019/03/28 | 1,788 | 1,799 | 1,752 | 1,754 | 40,100 |
2019/03/27 | 1,814 | 1,814 | 1,788 | 1,810 | 30,400 |
2019/03/26 | 1,741 | 1,820 | 1,740 | 1,814 | 91,700 |
2019/03/25 | 1,786 | 1,792 | 1,724 | 1,730 | 62,000 |
2019/03/22 | 1,827 | 1,834 | 1,804 | 1,809 | 50,900 |
2019/03/20 | 1,815 | 1,834 | 1,813 | 1,826 | 41,300 |
2019/03/19 | 1,839 | 1,843 | 1,808 | 1,815 | 27,700 |
2019/03/18 | 1,815 | 1,853 | 1,809 | 1,846 | 71,200 |
2019/03/15 | 1,786 | 1,819 | 1,778 | 1,803 | 76,200 |
2019/03/14 | 1,791 | 1,797 | 1,771 | 1,775 | 31,300 |
2019/03/13 | 1,800 | 1,811 | 1,782 | 1,788 | 31,700 |
2019/03/12 | 1,811 | 1,820 | 1,804 | 1,808 | 53,200 |
2019/03/11 | 1,823 | 1,825 | 1,791 | 1,809 | 41,000 |
2019/03/08 | 1,807 | 1,819 | 1,797 | 1,803 | 47,400 |
2019/03/07 | 1,809 | 1,830 | 1,804 | 1,828 | 34,900 |
2019/03/06 | 1,842 | 1,849 | 1,814 | 1,817 | 33,600 |
2019/03/05 | 1,846 | 1,850 | 1,834 | 1,842 | 33,000 |
2019/03/04 | 1,864 | 1,875 | 1,843 | 1,847 | 25,800 |
2019/03/01 | 1,850 | 1,862 | 1,835 | 1,857 | 35,600 |
2019/02/28 | 1,866 | 1,874 | 1,852 | 1,868 | 42,300 |
2019/02/27 | 1,852 | 1,872 | 1,852 | 1,866 | 56,300 |
2019/02/26 | 1,904 | 1,908 | 1,844 | 1,848 | 72,200 |
2019/02/25 | 1,894 | 1,924 | 1,892 | 1,922 | 125,800 |
2019/02/22 | 1,884 | 1,899 | 1,876 | 1,891 | 38,600 |
2019/02/21 | 1,887 | 1,907 | 1,882 | 1,897 | 49,800 |
2019/02/20 | 1,878 | 1,902 | 1,875 | 1,891 | 35,600 |
2019/02/19 | 1,919 | 1,919 | 1,883 | 1,895 | 33,300 |
2019/02/18 | 1,881 | 1,914 | 1,881 | 1,907 | 41,800 |
2019/02/15 | 1,845 | 1,864 | 1,821 | 1,863 | 35,100 |
2019/02/14 | 1,854 | 1,869 | 1,848 | 1,861 | 31,900 |
2019/02/13 | 1,858 | 1,873 | 1,849 | 1,854 | 41,900 |
2019/02/12 | 1,823 | 1,864 | 1,820 | 1,857 | 40,900 |
2019/02/08 | 1,840 | 1,848 | 1,817 | 1,818 | 37,500 |
2019/02/07 | 1,865 | 1,873 | 1,844 | 1,857 | 22,700 |
2019/02/06 | 1,881 | 1,900 | 1,863 | 1,868 | 34,800 |
2019/02/05 | 1,843 | 1,876 | 1,843 | 1,873 | 34,000 |
2019/02/04 | 1,851 | 1,882 | 1,846 | 1,850 | 75,500 |
2019/02/01 | 1,823 | 1,936 | 1,823 | 1,873 | 62,100 |
2019/01/31 | 1,860 | 1,863 | 1,826 | 1,830 | 31,400 |
2019/01/30 | 1,898 | 1,898 | 1,824 | 1,824 | 54,700 |
2019/01/29 | 1,839 | 1,880 | 1,836 | 1,876 | 45,400 |
2019/01/28 | 1,880 | 1,884 | 1,836 | 1,837 | 36,400 |
2019/01/25 | 1,890 | 1,904 | 1,857 | 1,857 | 35,800 |
2019/01/24 | 1,845 | 1,872 | 1,841 | 1,862 | 44,800 |
2019/01/23 | 1,859 | 1,860 | 1,822 | 1,844 | 48,000 |
2019/01/22 | 1,877 | 1,891 | 1,847 | 1,850 | 34,400 |
2019/01/21 | 1,874 | 1,882 | 1,850 | 1,866 | 37,700 |
2019/01/18 | 1,852 | 1,874 | 1,820 | 1,856 | 45,900 |
2019/01/17 | 1,845 | 1,860 | 1,818 | 1,846 | 53,500 |
2019/01/16 | 1,825 | 1,852 | 1,808 | 1,816 | 77,200 |
2019/01/15 | 1,711 | 1,862 | 1,711 | 1,809 | 177,700 |
2019/01/11 | 1,804 | 1,804 | 1,752 | 1,760 | 80,100 |
2019/01/10 | 1,810 | 1,823 | 1,793 | 1,807 | 24,200 |
2019/01/09 | 1,837 | 1,851 | 1,806 | 1,823 | 40,500 |
2019/01/08 | 1,814 | 1,840 | 1,809 | 1,827 | 39,100 |
2019/01/07 | 1,845 | 1,845 | 1,799 | 1,814 | 40,700 |
2019/01/04 | 1,745 | 1,778 | 1,698 | 1,775 | 50,500 |