日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/07 963 963 950 950 174,200
2026/05/01 969 969 954 954 148,700
2026/04/30 975 975 961 967 97,100
2026/04/28 970 976 965 976 115,700
2026/04/27 961 969 959 966 98,600
2026/04/24 967 969 958 960 98,000
2026/04/23 973 974 960 966 177,600
2026/04/22 981 982 972 973 137,900
2026/04/21 999 1,001 980 981 167,200
2026/04/20 998 1,000 991 997 67,300
2026/04/17 992 995 985 994 101,900
2026/04/16 989 995 984 988 117,100
2026/04/15 989 1,000 978 982 233,800
2026/04/14 1,011 1,012 977 980 449,500
2026/04/13 1,025 1,040 1,004 1,006 367,300
2026/04/10 1,053 1,060 1,043 1,048 136,700
2026/04/09 1,065 1,069 1,049 1,050 105,200
2026/04/08 1,062 1,068 1,050 1,057 133,700
2026/04/07 1,046 1,058 1,046 1,049 82,100
2026/04/06 1,048 1,048 1,041 1,047 75,400
2026/04/03 1,041 1,045 1,037 1,040 31,000
2026/03/27 1,045 1,053 1,039 1,050 202,800
2026/03/26 1,053 1,053 1,035 1,053 149,700
2026/03/25 1,042 1,057 1,042 1,055 121,400
2026/03/24 1,035 1,043 1,031 1,039 84,400
2026/03/23 1,020 1,024 1,011 1,022 117,900
2026/03/19 1,044 1,046 1,029 1,033 167,900
2026/03/18 1,053 1,058 1,050 1,058 54,500
2026/03/17 1,039 1,047 1,039 1,046 59,600
2026/03/16 1,041 1,046 1,036 1,039 78,200
2026/03/13 1,050 1,053 1,043 1,044 90,300
2026/03/12 1,072 1,072 1,052 1,056 104,500
2026/03/11 1,072 1,085 1,071 1,079 110,900
2026/03/10 1,071 1,075 1,060 1,074 116,900
2026/03/09 1,050 1,063 1,039 1,059 215,200
2026/03/06 1,070 1,080 1,062 1,080 81,500
2026/03/05 1,074 1,089 1,069 1,076 150,900
2026/03/04 1,064 1,065 1,044 1,044 319,400
2026/03/03 1,086 1,086 1,066 1,066 177,200
2026/03/02 1,095 1,101 1,086 1,088 268,600
2026/02/27 1,104 1,110 1,096 1,110 181,100
2026/02/26 1,088 1,105 1,081 1,100 414,400
2026/02/25 1,110 1,122 1,105 1,119 710,100
2026/02/24 1,121 1,124 1,110 1,110 510,900
2026/02/20 1,116 1,117 1,110 1,115 281,000
2026/02/19 1,127 1,128 1,116 1,118 221,800
2026/02/18 1,120 1,125 1,112 1,121 223,100
2026/02/17 1,120 1,121 1,111 1,116 237,400
2026/02/16 1,120 1,123 1,110 1,118 227,700
2026/02/13 1,127 1,129 1,112 1,115 267,200
2026/02/12 1,145 1,145 1,125 1,129 200,900
2026/02/10 1,128 1,132 1,123 1,127 191,900
2026/02/09 1,131 1,131 1,120 1,126 193,300
2026/02/06 1,121 1,121 1,111 1,121 172,200
2026/02/05 1,111 1,125 1,109 1,120 257,800
2026/02/04 1,099 1,104 1,091 1,102 122,200
2026/02/03 1,105 1,105 1,097 1,101 92,300
2026/02/02 1,109 1,117 1,094 1,094 154,100
2026/01/30 1,097 1,100 1,088 1,098 117,000
2026/01/29 1,085 1,095 1,073 1,093 85,300
2026/01/28 1,083 1,086 1,072 1,082 214,500
2026/01/27 1,098 1,100 1,090 1,094 93,800
2026/01/26 1,106 1,106 1,097 1,098 159,700
2026/01/23 1,115 1,119 1,106 1,108 123,700
2026/01/22 1,097 1,115 1,097 1,115 108,500
2026/01/21 1,104 1,104 1,091 1,095 153,400
2026/01/20 1,108 1,109 1,102 1,104 109,100
2026/01/19 1,115 1,116 1,103 1,111 149,200
2026/01/16 1,122 1,123 1,114 1,115 83,200
2026/01/15 1,117 1,122 1,110 1,122 79,700
2026/01/14 1,118 1,124 1,110 1,112 133,800
2026/01/13 1,137 1,142 1,106 1,117 309,000
2026/01/09 1,114 1,128 1,114 1,119 135,300
2026/01/08 1,126 1,129 1,106 1,110 168,500
2026/01/07 1,100 1,127 1,096 1,126 141,100
2026/01/06 1,099 1,104 1,090 1,100 147,700
2026/01/05 1,097 1,100 1,083 1,089 198,300

このページの先頭へ