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 |
---|---|---|---|---|---|
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 |
2023/06/06 | 851 | 859 | 845 | 852 | 21,700 |
2023/06/05 | 855 | 856 | 850 | 853 | 25,100 |
2023/06/02 | 830 | 845 | 829 | 843 | 22,000 |
2023/06/01 | 827 | 833 | 825 | 826 | 28,900 |
2023/05/31 | 836 | 838 | 829 | 831 | 46,900 |
2023/05/30 | 843 | 844 | 836 | 844 | 24,600 |
2023/05/29 | 840 | 848 | 832 | 845 | 32,100 |
2023/05/26 | 841 | 844 | 836 | 836 | 36,400 |
2023/05/25 | 849 | 850 | 842 | 842 | 29,100 |
2023/05/24 | 856 | 856 | 843 | 845 | 36,500 |
2023/05/23 | 866 | 866 | 851 | 857 | 37,100 |
2023/05/22 | 855 | 867 | 849 | 866 | 35,100 |
2023/05/19 | 866 | 866 | 852 | 855 | 29,100 |
2023/05/18 | 875 | 875 | 860 | 860 | 63,100 |
2023/05/17 | 868 | 876 | 866 | 870 | 36,300 |
2023/05/16 | 868 | 878 | 861 | 874 | 51,600 |
2023/05/15 | 870 | 872 | 865 | 868 | 49,900 |
2023/05/12 | 850 | 870 | 849 | 870 | 62,200 |
2023/05/11 | 846 | 854 | 845 | 848 | 20,800 |
2023/05/10 | 853 | 853 | 845 | 846 | 36,500 |
2023/05/09 | 855 | 858 | 852 | 853 | 22,100 |
2023/05/08 | 847 | 857 | 846 | 855 | 95,500 |
2023/05/02 | 841 | 848 | 837 | 845 | 65,000 |
2023/05/01 | 838 | 838 | 832 | 836 | 22,300 |
2023/04/28 | 836 | 836 | 830 | 836 | 20,400 |
2023/04/27 | 825 | 835 | 824 | 830 | 24,100 |
2023/04/26 | 835 | 836 | 824 | 826 | 28,300 |
2023/04/25 | 838 | 842 | 838 | 840 | 33,400 |
2023/04/24 | 833 | 837 | 830 | 835 | 19,700 |
2023/04/21 | 838 | 838 | 829 | 832 | 26,600 |
2023/04/20 | 828 | 837 | 825 | 836 | 67,100 |
2023/04/19 | 828 | 828 | 822 | 827 | 22,800 |
2023/04/18 | 805 | 827 | 803 | 825 | 41,700 |
2023/04/17 | 804 | 823 | 795 | 809 | 111,200 |
2023/04/14 | 817 | 832 | 813 | 828 | 86,200 |
2023/04/13 | 800 | 813 | 800 | 807 | 46,400 |
2023/04/12 | 799 | 810 | 799 | 810 | 31,700 |
2023/04/11 | 803 | 806 | 796 | 801 | 35,500 |
2023/04/10 | 801 | 807 | 800 | 806 | 24,000 |
2023/04/07 | 802 | 805 | 799 | 799 | 20,300 |
2023/04/06 | 800 | 805 | 797 | 798 | 28,300 |
2023/04/05 | 821 | 821 | 805 | 805 | 29,600 |
2023/04/04 | 819 | 823 | 815 | 822 | 46,000 |
2023/04/03 | 819 | 829 | 816 | 827 | 69,500 |
2023/03/31 | 812 | 816 | 809 | 815 | 39,000 |
2023/03/30 | 813 | 813 | 803 | 810 | 26,200 |
2023/03/29 | 796 | 818 | 796 | 815 | 55,400 |
2023/03/28 | 807 | 807 | 793 | 795 | 23,900 |
2023/03/27 | 801 | 806 | 799 | 802 | 24,300 |
2023/03/24 | 798 | 801 | 792 | 794 | 30,400 |
2023/03/23 | 792 | 798 | 788 | 794 | 23,400 |
2023/03/22 | 794 | 798 | 791 | 793 | 34,700 |
2023/03/20 | 792 | 792 | 778 | 778 | 36,900 |
2023/03/17 | 791 | 802 | 789 | 800 | 22,500 |
2023/03/16 | 787 | 790 | 776 | 785 | 36,000 |
2023/03/15 | 803 | 811 | 796 | 803 | 35,500 |
2023/03/14 | 815 | 824 | 800 | 801 | 70,700 |
2023/03/13 | 813 | 825 | 809 | 824 | 82,900 |
2023/03/10 | 814 | 825 | 814 | 823 | 100,600 |
2023/03/09 | 814 | 823 | 812 | 823 | 61,700 |
2023/03/08 | 809 | 815 | 805 | 813 | 38,300 |
2023/03/07 | 810 | 818 | 809 | 817 | 38,700 |
2023/03/06 | 815 | 815 | 802 | 814 | 50,400 |
2023/03/03 | 793 | 825 | 793 | 815 | 104,800 |
2023/03/02 | 781 | 794 | 781 | 791 | 61,500 |
2023/03/01 | 772 | 781 | 772 | 779 | 37,900 |
2023/02/28 | 773 | 774 | 770 | 770 | 19,000 |
2023/02/27 | 773 | 776 | 762 | 771 | 92,100 |
2023/02/24 | 782 | 789 | 782 | 789 | 173,700 |
2023/02/22 | 785 | 785 | 779 | 781 | 66,800 |
2023/02/21 | 796 | 799 | 786 | 790 | 77,000 |
2023/02/20 | 794 | 802 | 789 | 792 | 89,300 |
2023/02/17 | 788 | 795 | 785 | 791 | 45,200 |
2023/02/16 | 776 | 788 | 776 | 788 | 32,900 |
2023/02/15 | 771 | 775 | 770 | 770 | 19,300 |
2023/02/14 | 775 | 778 | 771 | 771 | 16,600 |
2023/02/13 | 767 | 774 | 767 | 767 | 15,800 |
2023/02/10 | 767 | 773 | 764 | 765 | 23,400 |
2023/02/09 | 766 | 775 | 765 | 766 | 19,000 |
2023/02/08 | 772 | 777 | 766 | 767 | 27,800 |
2023/02/07 | 784 | 786 | 770 | 772 | 21,800 |
2023/02/06 | 774 | 780 | 770 | 780 | 23,400 |
2023/02/03 | 776 | 777 | 767 | 769 | 20,100 |
2023/02/02 | 794 | 794 | 776 | 777 | 23,700 |
2023/02/01 | 795 | 799 | 789 | 790 | 21,200 |
2023/01/31 | 790 | 798 | 788 | 791 | 11,800 |
2023/01/30 | 790 | 800 | 785 | 788 | 65,000 |
2023/01/27 | 788 | 791 | 783 | 789 | 16,200 |
2023/01/26 | 787 | 791 | 786 | 788 | 13,500 |
2023/01/25 | 788 | 793 | 788 | 791 | 17,900 |
2023/01/24 | 787 | 792 | 784 | 792 | 32,900 |
2023/01/23 | 789 | 792 | 785 | 789 | 23,500 |
2023/01/20 | 767 | 787 | 767 | 784 | 33,500 |
2023/01/19 | 772 | 781 | 772 | 774 | 24,000 |
2023/01/18 | 776 | 779 | 769 | 779 | 15,300 |
2023/01/17 | 776 | 776 | 767 | 775 | 16,700 |
2023/01/16 | 763 | 776 | 757 | 773 | 45,500 |
2023/01/13 | 767 | 770 | 756 | 756 | 36,500 |
2023/01/12 | 773 | 776 | 766 | 774 | 25,900 |
2023/01/11 | 765 | 770 | 764 | 770 | 11,000 |
2023/01/10 | 762 | 767 | 760 | 760 | 13,300 |
2023/01/06 | 761 | 767 | 761 | 762 | 11,500 |
2023/01/05 | 757 | 770 | 756 | 761 | 33,400 |
2023/01/04 | 780 | 780 | 756 | 756 | 33,100 |