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 |
---|---|---|---|---|---|
2021/12/30 | 783 | 788 | 777 | 777 | 52,800 |
2021/12/29 | 769 | 785 | 768 | 785 | 82,400 |
2021/12/28 | 759 | 772 | 757 | 772 | 87,400 |
2021/12/27 | 761 | 761 | 749 | 753 | 69,700 |
2021/12/24 | 759 | 764 | 758 | 761 | 36,500 |
2021/12/23 | 756 | 759 | 752 | 759 | 35,300 |
2021/12/22 | 746 | 756 | 745 | 756 | 55,000 |
2021/12/21 | 746 | 753 | 744 | 746 | 58,600 |
2021/12/20 | 749 | 750 | 741 | 742 | 66,800 |
2021/12/17 | 762 | 764 | 747 | 749 | 146,700 |
2021/12/16 | 755 | 765 | 751 | 764 | 66,600 |
2021/12/15 | 745 | 757 | 745 | 748 | 61,200 |
2021/12/14 | 758 | 758 | 745 | 745 | 78,400 |
2021/12/13 | 765 | 765 | 759 | 761 | 52,800 |
2021/12/10 | 763 | 768 | 759 | 760 | 61,800 |
2021/12/09 | 767 | 769 | 763 | 766 | 58,000 |
2021/12/08 | 761 | 769 | 755 | 767 | 67,700 |
2021/12/07 | 741 | 761 | 739 | 760 | 64,100 |
2021/12/06 | 735 | 741 | 733 | 737 | 55,000 |
2021/12/03 | 715 | 735 | 715 | 733 | 63,600 |
2021/12/02 | 712 | 721 | 709 | 709 | 106,200 |
2021/12/01 | 700 | 726 | 695 | 718 | 119,500 |
2021/11/30 | 721 | 733 | 701 | 702 | 110,000 |
2021/11/29 | 735 | 736 | 716 | 716 | 127,800 |
2021/11/26 | 759 | 759 | 744 | 747 | 75,300 |
2021/11/25 | 765 | 767 | 759 | 759 | 39,600 |
2021/11/24 | 773 | 775 | 761 | 765 | 78,900 |
2021/11/22 | 764 | 773 | 759 | 773 | 69,200 |
2021/11/19 | 760 | 768 | 757 | 764 | 62,200 |
2021/11/18 | 767 | 767 | 757 | 760 | 74,900 |
2021/11/17 | 771 | 771 | 765 | 766 | 44,100 |
2021/11/16 | 770 | 773 | 767 | 769 | 41,500 |
2021/11/15 | 770 | 774 | 765 | 769 | 43,500 |
2021/11/12 | 763 | 772 | 763 | 769 | 45,000 |
2021/11/11 | 768 | 770 | 763 | 763 | 42,200 |
2021/11/10 | 764 | 770 | 764 | 768 | 27,600 |
2021/11/09 | 769 | 774 | 764 | 764 | 60,600 |
2021/11/08 | 780 | 780 | 768 | 771 | 97,800 |
2021/11/05 | 769 | 774 | 764 | 774 | 63,700 |
2021/11/04 | 770 | 777 | 768 | 769 | 169,500 |
2021/11/02 | 770 | 772 | 764 | 765 | 51,200 |
2021/11/01 | 771 | 774 | 768 | 771 | 71,600 |
2021/10/29 | 758 | 764 | 757 | 764 | 79,700 |
2021/10/28 | 763 | 765 | 758 | 758 | 98,000 |
2021/10/27 | 769 | 773 | 767 | 767 | 45,900 |
2021/10/26 | 761 | 772 | 760 | 769 | 87,100 |
2021/10/25 | 768 | 769 | 763 | 764 | 54,500 |
2021/10/22 | 764 | 771 | 761 | 765 | 76,000 |
2021/10/21 | 775 | 777 | 763 | 765 | 93,200 |
2021/10/20 | 769 | 774 | 757 | 773 | 130,200 |
2021/10/19 | 769 | 772 | 763 | 767 | 137,700 |
2021/10/18 | 774 | 778 | 771 | 772 | 59,300 |
2021/10/15 | 772 | 772 | 766 | 771 | 78,800 |
2021/10/14 | 774 | 775 | 768 | 768 | 73,700 |
2021/10/13 | 770 | 783 | 767 | 778 | 111,200 |
2021/10/12 | 799 | 799 | 770 | 770 | 338,800 |
2021/10/11 | 808 | 812 | 800 | 800 | 146,500 |
2021/10/08 | 799 | 813 | 798 | 804 | 114,000 |
2021/10/07 | 806 | 808 | 798 | 799 | 143,500 |
2021/10/06 | 820 | 822 | 803 | 806 | 128,200 |
2021/10/05 | 817 | 825 | 808 | 817 | 82,400 |
2021/10/04 | 836 | 837 | 816 | 825 | 96,300 |
2021/10/01 | 839 | 839 | 818 | 822 | 121,300 |
2021/09/30 | 839 | 855 | 839 | 851 | 132,400 |
2021/09/29 | 830 | 836 | 826 | 836 | 62,800 |
2021/09/28 | 838 | 840 | 832 | 837 | 77,800 |
2021/09/27 | 834 | 840 | 833 | 833 | 65,800 |
2021/09/24 | 825 | 833 | 823 | 831 | 81,500 |
2021/09/22 | 821 | 826 | 814 | 817 | 72,100 |
2021/09/21 | 810 | 824 | 806 | 821 | 113,500 |
2021/09/17 | 824 | 824 | 818 | 823 | 69,900 |
2021/09/16 | 822 | 825 | 820 | 821 | 72,800 |
2021/09/15 | 829 | 829 | 817 | 818 | 78,200 |
2021/09/14 | 830 | 833 | 829 | 833 | 100,000 |
2021/09/13 | 818 | 825 | 815 | 825 | 79,900 |
2021/09/10 | 816 | 819 | 812 | 819 | 85,300 |
2021/09/09 | 814 | 818 | 810 | 810 | 62,500 |
2021/09/08 | 817 | 818 | 812 | 818 | 66,700 |
2021/09/07 | 813 | 817 | 812 | 817 | 67,800 |
2021/09/06 | 815 | 820 | 809 | 811 | 85,200 |
2021/09/03 | 807 | 813 | 806 | 811 | 106,400 |
2021/09/02 | 808 | 811 | 803 | 807 | 68,400 |
2021/09/01 | 795 | 809 | 795 | 804 | 101,900 |
2021/08/31 | 797 | 803 | 790 | 797 | 155,200 |
2021/08/30 | 798 | 807 | 795 | 804 | 157,500 |
2021/08/27 | 808 | 813 | 802 | 805 | 302,900 |
2021/08/26 | 816 | 821 | 814 | 818 | 127,500 |
2021/08/25 | 821 | 828 | 816 | 816 | 76,800 |
2021/08/24 | 826 | 829 | 818 | 818 | 97,200 |
2021/08/23 | 807 | 825 | 807 | 821 | 129,800 |
2021/08/20 | 809 | 817 | 800 | 802 | 223,400 |
2021/08/19 | 828 | 830 | 811 | 812 | 234,700 |
2021/08/18 | 834 | 839 | 828 | 831 | 127,400 |
2021/08/17 | 848 | 850 | 835 | 835 | 128,000 |
2021/08/16 | 865 | 865 | 848 | 848 | 154,400 |
2021/08/13 | 863 | 873 | 863 | 870 | 40,400 |
2021/08/12 | 870 | 872 | 862 | 863 | 78,800 |
2021/08/11 | 849 | 868 | 849 | 863 | 98,600 |
2021/08/10 | 844 | 852 | 843 | 849 | 88,100 |
2021/08/06 | 850 | 852 | 843 | 845 | 84,100 |
2021/08/05 | 860 | 862 | 851 | 852 | 93,400 |
2021/08/04 | 872 | 872 | 861 | 862 | 80,200 |
2021/08/03 | 866 | 878 | 866 | 871 | 53,800 |
2021/08/02 | 875 | 875 | 864 | 871 | 80,300 |
2021/07/30 | 869 | 872 | 863 | 868 | 58,500 |
2021/07/29 | 880 | 880 | 871 | 871 | 61,400 |
2021/07/28 | 886 | 886 | 875 | 876 | 54,400 |
2021/07/27 | 889 | 893 | 880 | 889 | 52,600 |
2021/07/26 | 875 | 885 | 873 | 880 | 102,800 |
2021/07/21 | 872 | 872 | 858 | 860 | 95,700 |
2021/07/20 | 868 | 868 | 857 | 862 | 97,700 |
2021/07/19 | 879 | 881 | 871 | 875 | 48,400 |
2021/07/16 | 883 | 885 | 874 | 882 | 71,400 |
2021/07/15 | 893 | 904 | 882 | 887 | 82,200 |
2021/07/14 | 901 | 903 | 891 | 893 | 42,800 |
2021/07/13 | 884 | 904 | 880 | 900 | 110,600 |
2021/07/12 | 888 | 905 | 881 | 883 | 198,200 |
2021/07/09 | 855 | 863 | 843 | 858 | 134,000 |
2021/07/08 | 870 | 873 | 860 | 860 | 68,600 |
2021/07/07 | 878 | 881 | 871 | 871 | 54,300 |
2021/07/06 | 885 | 887 | 880 | 882 | 33,400 |
2021/07/05 | 886 | 888 | 883 | 884 | 26,800 |
2021/07/02 | 880 | 889 | 880 | 884 | 42,100 |
2021/07/01 | 885 | 889 | 876 | 880 | 62,200 |
2021/06/30 | 889 | 896 | 882 | 885 | 51,300 |
2021/06/29 | 889 | 892 | 882 | 892 | 54,400 |
2021/06/28 | 889 | 897 | 888 | 895 | 40,100 |
2021/06/25 | 895 | 898 | 881 | 884 | 79,600 |
2021/06/24 | 881 | 892 | 881 | 886 | 31,000 |
2021/06/23 | 893 | 900 | 884 | 886 | 46,000 |
2021/06/22 | 890 | 898 | 880 | 893 | 87,200 |
2021/06/21 | 864 | 872 | 858 | 868 | 117,800 |
2021/06/18 | 900 | 900 | 876 | 882 | 141,300 |
2021/06/17 | 910 | 910 | 897 | 897 | 48,300 |
2021/06/16 | 904 | 916 | 904 | 909 | 42,100 |
2021/06/15 | 903 | 909 | 900 | 905 | 50,000 |
2021/06/14 | 919 | 919 | 900 | 903 | 62,500 |
2021/06/11 | 920 | 920 | 903 | 912 | 85,900 |
2021/06/10 | 938 | 938 | 915 | 920 | 75,300 |
2021/06/09 | 932 | 948 | 930 | 930 | 96,000 |
2021/06/08 | 914 | 930 | 911 | 923 | 119,400 |
2021/06/07 | 917 | 921 | 906 | 907 | 92,500 |
2021/06/04 | 888 | 909 | 885 | 906 | 124,300 |
2021/06/03 | 884 | 890 | 881 | 887 | 78,500 |
2021/06/02 | 865 | 885 | 856 | 877 | 171,600 |
2021/06/01 | 873 | 874 | 861 | 867 | 85,400 |
2021/05/31 | 883 | 892 | 870 | 873 | 138,900 |
2021/05/28 | 868 | 893 | 864 | 888 | 325,600 |
2021/05/27 | 860 | 872 | 856 | 857 | 564,500 |
2021/05/26 | 853 | 871 | 851 | 867 | 201,700 |
2021/05/25 | 852 | 857 | 847 | 852 | 181,400 |
2021/05/24 | 857 | 859 | 838 | 855 | 196,600 |
2021/05/21 | 872 | 872 | 860 | 860 | 129,600 |
2021/05/20 | 866 | 881 | 866 | 874 | 71,200 |
2021/05/19 | 877 | 877 | 867 | 869 | 62,400 |
2021/05/18 | 865 | 877 | 863 | 877 | 73,700 |
2021/05/17 | 868 | 875 | 861 | 868 | 85,700 |
2021/05/14 | 853 | 871 | 853 | 860 | 75,100 |
2021/05/13 | 858 | 866 | 850 | 854 | 107,900 |
2021/05/12 | 879 | 880 | 857 | 858 | 131,200 |
2021/05/11 | 892 | 899 | 884 | 884 | 59,100 |
2021/05/10 | 899 | 910 | 890 | 893 | 117,300 |
2021/05/07 | 890 | 899 | 888 | 895 | 62,100 |
2021/05/06 | 879 | 893 | 878 | 886 | 62,600 |
2021/04/30 | 882 | 888 | 876 | 876 | 68,200 |
2021/04/28 | 884 | 899 | 882 | 882 | 84,700 |
2021/04/27 | 892 | 896 | 880 | 883 | 86,400 |
2021/04/26 | 881 | 902 | 879 | 892 | 81,300 |
2021/04/23 | 883 | 886 | 879 | 881 | 45,300 |
2021/04/22 | 882 | 889 | 875 | 881 | 57,600 |
2021/04/21 | 876 | 876 | 862 | 875 | 160,300 |
2021/04/20 | 891 | 895 | 882 | 882 | 88,700 |
2021/04/19 | 910 | 911 | 894 | 895 | 90,500 |
2021/04/16 | 906 | 911 | 900 | 905 | 56,500 |
2021/04/15 | 910 | 913 | 902 | 903 | 66,800 |
2021/04/14 | 925 | 925 | 906 | 906 | 93,400 |
2021/04/13 | 927 | 938 | 915 | 923 | 131,400 |
2021/04/12 | 964 | 965 | 914 | 915 | 300,500 |
2021/04/09 | 966 | 975 | 958 | 963 | 71,600 |
2021/04/08 | 978 | 978 | 952 | 958 | 107,100 |
2021/04/07 | 977 | 985 | 971 | 984 | 46,000 |
2021/04/06 | 995 | 995 | 972 | 978 | 45,500 |
2021/04/05 | 980 | 994 | 978 | 990 | 54,300 |
2021/04/02 | 984 | 991 | 973 | 977 | 44,300 |
2021/04/01 | 999 | 1,007 | 977 | 977 | 71,200 |
2021/03/31 | 1,006 | 1,007 | 991 | 991 | 67,900 |
2021/03/30 | 1,009 | 1,018 | 997 | 1,013 | 78,400 |
2021/03/29 | 1,023 | 1,028 | 995 | 1,004 | 103,900 |
2021/03/26 | 1,024 | 1,028 | 1,006 | 1,012 | 95,700 |
2021/03/25 | 1,007 | 1,030 | 1,006 | 1,019 | 182,700 |
2021/03/24 | 1,003 | 1,003 | 962 | 982 | 165,200 |
2021/03/23 | 1,020 | 1,029 | 1,002 | 1,002 | 159,100 |
2021/03/22 | 994 | 1,015 | 990 | 1,014 | 132,200 |
2021/03/19 | 991 | 1,006 | 985 | 997 | 133,800 |
2021/03/18 | 1,001 | 1,001 | 986 | 998 | 144,400 |
2021/03/17 | 1,000 | 1,007 | 988 | 1,005 | 94,300 |
2021/03/16 | 995 | 1,013 | 984 | 1,002 | 126,400 |
2021/03/15 | 977 | 997 | 976 | 995 | 138,700 |
2021/03/12 | 992 | 992 | 972 | 975 | 196,100 |
2021/03/11 | 1,034 | 1,034 | 998 | 1,004 | 128,900 |
2021/03/10 | 1,049 | 1,049 | 1,019 | 1,029 | 107,200 |
2021/03/09 | 1,031 | 1,049 | 1,023 | 1,043 | 206,700 |
2021/03/08 | 998 | 1,024 | 992 | 1,021 | 157,800 |
2021/03/05 | 984 | 990 | 971 | 990 | 72,600 |
2021/03/04 | 979 | 985 | 964 | 985 | 69,400 |
2021/03/03 | 970 | 987 | 957 | 984 | 72,800 |
2021/03/02 | 979 | 979 | 951 | 962 | 91,500 |
2021/03/01 | 973 | 977 | 961 | 976 | 78,600 |
2021/02/26 | 989 | 998 | 969 | 972 | 160,800 |
2021/02/25 | 981 | 995 | 972 | 984 | 224,400 |
2021/02/24 | 992 | 1,007 | 989 | 990 | 244,400 |
2021/02/22 | 995 | 1,008 | 993 | 1,001 | 146,400 |
2021/02/19 | 995 | 995 | 980 | 985 | 72,000 |
2021/02/18 | 980 | 997 | 976 | 996 | 104,700 |
2021/02/17 | 961 | 982 | 961 | 976 | 70,900 |
2021/02/16 | 981 | 981 | 964 | 964 | 61,200 |
2021/02/15 | 984 | 984 | 974 | 980 | 50,100 |
2021/02/12 | 988 | 993 | 977 | 979 | 65,500 |
2021/02/10 | 987 | 987 | 969 | 984 | 51,900 |
2021/02/09 | 1,012 | 1,017 | 983 | 990 | 102,800 |
2021/02/08 | 994 | 1,012 | 989 | 1,007 | 116,800 |
2021/02/05 | 969 | 987 | 960 | 987 | 89,800 |
2021/02/04 | 944 | 972 | 944 | 959 | 125,500 |
2021/02/03 | 920 | 946 | 920 | 935 | 108,800 |
2021/02/02 | 916 | 926 | 913 | 918 | 75,200 |
2021/02/01 | 926 | 934 | 919 | 919 | 52,300 |
2021/01/29 | 934 | 944 | 924 | 927 | 85,700 |
2021/01/28 | 894 | 939 | 892 | 934 | 149,800 |
2021/01/27 | 899 | 913 | 889 | 905 | 263,400 |
2021/01/26 | 894 | 896 | 885 | 896 | 58,000 |
2021/01/25 | 892 | 894 | 883 | 891 | 42,900 |
2021/01/22 | 890 | 894 | 882 | 882 | 89,300 |
2021/01/21 | 896 | 907 | 896 | 899 | 124,500 |
2021/01/20 | 877 | 895 | 877 | 895 | 112,000 |
2021/01/19 | 879 | 883 | 871 | 877 | 138,700 |
2021/01/18 | 892 | 893 | 877 | 878 | 140,000 |
2021/01/15 | 894 | 902 | 887 | 892 | 119,200 |
2021/01/14 | 890 | 898 | 884 | 893 | 108,900 |
2021/01/13 | 901 | 907 | 883 | 893 | 159,700 |
2021/01/12 | 903 | 907 | 883 | 891 | 229,800 |
2021/01/08 | 925 | 933 | 909 | 918 | 79,600 |
2021/01/07 | 919 | 933 | 918 | 924 | 96,600 |
2021/01/06 | 896 | 917 | 894 | 913 | 58,900 |
2021/01/05 | 891 | 895 | 888 | 892 | 57,200 |
2021/01/04 | 919 | 919 | 891 | 898 | 67,300 |