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 |