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
2012/12/28 2,159 2,169 2,128 2,163 56,600
2012/12/27 2,154 2,160 2,125 2,133 72,000
2012/12/26 2,155 2,174 2,124 2,133 140,300
2012/12/25 2,247 2,247 2,203 2,204 55,700
2012/12/21 2,210 2,245 2,210 2,222 174,100
2012/12/20 2,175 2,216 2,157 2,199 170,700
2012/12/19 2,140 2,180 2,137 2,175 137,100
2012/12/18 2,130 2,149 2,116 2,134 109,200
2012/12/17 2,162 2,171 2,137 2,142 88,000
2012/12/14 2,162 2,183 2,147 2,157 147,400
2012/12/13 2,190 2,191 2,138 2,170 112,900
2012/12/12 2,240 2,240 2,178 2,184 93,500
2012/12/11 2,216 2,217 2,185 2,191 52,300
2012/12/10 2,170 2,212 2,164 2,194 66,000
2012/12/07 2,245 2,245 2,200 2,206 74,900
2012/12/06 2,222 2,255 2,220 2,245 216,400
2012/12/05 2,220 2,248 2,201 2,227 120,800
2012/12/04 2,209 2,232 2,197 2,227 70,000
2012/12/03 2,195 2,217 2,174 2,204 53,400
2012/11/30 2,201 2,219 2,193 2,195 116,400
2012/11/29 2,203 2,222 2,193 2,217 65,900
2012/11/28 2,180 2,216 2,180 2,203 59,900
2012/11/27 2,151 2,191 2,151 2,178 65,400
2012/11/26 2,184 2,184 2,142 2,150 101,700
2012/11/22 2,223 2,226 2,160 2,175 88,800
2012/11/21 2,206 2,207 2,164 2,198 103,200
2012/11/20 2,164 2,193 2,154 2,189 118,100
2012/11/19 2,097 2,139 2,090 2,133 69,600
2012/11/16 2,122 2,126 2,081 2,097 86,100
2012/11/15 2,112 2,135 2,094 2,123 62,300
2012/11/14 2,119 2,156 2,111 2,117 107,600
2012/11/13 2,116 2,157 2,109 2,123 101,300
2012/11/12 2,132 2,152 2,118 2,133 50,000
2012/11/09 2,152 2,180 2,133 2,146 134,400
2012/11/08 2,200 2,213 2,170 2,172 98,300
2012/11/07 2,262 2,265 2,211 2,217 96,200
2012/11/06 2,264 2,264 2,232 2,245 76,500
2012/11/05 2,285 2,296 2,275 2,287 58,700
2012/11/02 2,289 2,304 2,196 2,292 242,900
2012/11/01 2,301 2,301 2,263 2,289 90,700
2012/10/31 2,311 2,341 2,278 2,284 101,900
2012/10/30 2,317 2,353 2,286 2,330 258,800
2012/10/29 2,300 2,328 2,268 2,306 176,300
2012/10/26 2,222 2,270 2,222 2,258 220,900
2012/10/25 2,150 2,217 2,149 2,217 124,300
2012/10/24 2,140 2,164 2,132 2,147 97,400
2012/10/23 2,134 2,154 2,118 2,151 63,500
2012/10/22 2,131 2,164 2,128 2,134 83,600
2012/10/19 2,123 2,144 2,084 2,130 137,900
2012/10/18 2,165 2,195 2,119 2,133 156,000
2012/10/17 2,112 2,150 2,108 2,149 119,100
2012/10/16 2,157 2,160 2,099 2,111 185,300
2012/10/15 2,134 2,198 2,133 2,156 116,400
2012/10/12 2,156 2,242 2,122 2,129 250,800
2012/10/11 2,233 2,268 2,117 2,136 358,300
2012/10/10 2,172 2,191 2,152 2,175 115,100
2012/10/09 2,140 2,192 2,110 2,167 81,300
2012/10/05 2,128 2,158 2,108 2,127 76,000
2012/10/04 2,051 2,134 2,051 2,127 81,800
2012/10/03 2,086 2,086 2,030 2,044 102,500
2012/10/02 2,127 2,146 2,067 2,085 71,900
2012/10/01 2,126 2,137 2,081 2,126 79,800
2012/09/28 2,181 2,219 2,127 2,144 138,600
2012/09/27 2,148 2,177 2,124 2,169 72,600
2012/09/26 2,100 2,149 2,080 2,146 96,800
2012/09/25 2,090 2,120 2,064 2,120 103,700
2012/09/24 2,080 2,099 2,063 2,090 92,500
2012/09/21 2,015 2,059 1,993 2,054 75,500
2012/09/20 2,006 2,026 2,001 2,012 88,800
2012/09/19 2,040 2,040 1,994 2,000 57,000
2012/09/18 2,070 2,072 1,995 2,002 100,300
2012/09/14 2,069 2,071 2,020 2,030 103,200
2012/09/13 2,031 2,055 2,011 2,050 87,400
2012/09/12 1,982 2,040 1,982 2,030 110,900
2012/09/11 1,967 1,990 1,924 1,982 77,400
2012/09/10 1,963 1,993 1,963 1,981 87,600
2012/09/07 1,993 2,015 1,957 1,963 104,800
2012/09/06 2,018 2,019 1,957 1,969 142,000
2012/09/05 1,955 2,050 1,951 2,018 218,200
2012/09/04 1,990 1,990 1,942 1,955 103,100
2012/09/03 1,987 2,017 1,983 1,995 127,800
2012/08/31 1,980 2,037 1,980 2,004 96,700
2012/08/30 2,010 2,029 1,971 1,980 177,800
2012/08/29 1,996 2,015 1,973 2,004 198,800
2012/08/28 2,116 2,155 2,063 2,071 337,100
2012/08/27 2,077 2,125 2,063 2,110 163,800
2012/08/24 2,040 2,081 2,030 2,077 150,800
2012/08/23 2,040 2,043 2,025 2,036 60,000
2012/08/22 2,035 2,043 2,013 2,041 77,000
2012/08/21 2,017 2,043 2,014 2,040 81,200
2012/08/20 2,005 2,009 1,989 2,002 69,300
2012/08/17 2,020 2,020 1,995 2,005 70,900
2012/08/16 2,040 2,040 2,007 2,019 72,000
2012/08/15 2,030 2,044 2,015 2,030 97,600
2012/08/14 1,984 2,047 1,984 2,043 122,200
2012/08/13 1,958 1,979 1,952 1,976 42,400
2012/08/10 1,971 1,980 1,949 1,964 63,000
2012/08/09 1,990 2,046 1,962 1,985 137,800
2012/08/08 1,940 1,999 1,916 1,979 175,600
2012/08/07 1,903 1,929 1,886 1,922 86,900
2012/08/06 1,891 1,919 1,887 1,903 74,700
2012/08/03 1,885 1,896 1,873 1,880 60,900
2012/08/02 1,902 1,913 1,873 1,894 68,200
2012/08/01 1,886 1,918 1,886 1,912 50,600
2012/07/31 1,900 1,910 1,869 1,886 109,500
2012/07/30 1,896 1,922 1,868 1,913 69,400
2012/07/27 1,950 1,957 1,885 1,898 97,900
2012/07/26 1,900 1,923 1,883 1,923 78,700
2012/07/25 1,895 1,924 1,877 1,894 93,200
2012/07/24 1,900 1,919 1,881 1,891 82,600
2012/07/23 1,949 1,949 1,899 1,899 78,100
2012/07/20 1,963 1,971 1,937 1,951 125,200
2012/07/19 1,948 1,978 1,947 1,964 91,100
2012/07/18 1,946 1,990 1,935 1,947 178,100
2012/07/17 1,940 1,963 1,927 1,955 138,000
2012/07/13 1,895 1,964 1,877 1,948 314,800
2012/07/12 1,840 1,869 1,820 1,859 152,300
2012/07/11 1,830 1,851 1,815 1,840 135,600
2012/07/10 1,865 1,900 1,834 1,836 264,700
2012/07/09 1,778 1,844 1,771 1,840 278,300
2012/07/06 1,716 1,721 1,696 1,714 100,000
2012/07/05 1,740 1,750 1,703 1,715 93,600
2012/07/04 1,712 1,737 1,704 1,729 135,900
2012/07/03 1,700 1,718 1,682 1,710 133,100
2012/07/02 1,741 1,745 1,681 1,697 126,500
2012/06/29 1,693 1,736 1,675 1,724 172,100
2012/06/28 1,657 1,688 1,655 1,687 106,200
2012/06/27 1,611 1,665 1,594 1,656 161,800
2012/06/26 1,595 1,618 1,595 1,606 112,000
2012/06/25 1,617 1,623 1,577 1,589 125,000
2012/06/22 1,615 1,615 1,586 1,586 86,300
2012/06/21 1,623 1,630 1,595 1,621 101,400
2012/06/20 1,584 1,618 1,574 1,614 119,800
2012/06/19 1,610 1,636 1,579 1,584 105,500
2012/06/18 1,635 1,660 1,611 1,619 140,000
2012/06/15 1,557 1,624 1,553 1,618 187,400
2012/06/14 1,579 1,583 1,549 1,557 87,000
2012/06/13 1,605 1,607 1,582 1,592 76,500
2012/06/12 1,597 1,600 1,580 1,594 65,400
2012/06/11 1,637 1,638 1,613 1,613 51,500
2012/06/08 1,641 1,644 1,589 1,612 105,000
2012/06/07 1,626 1,666 1,611 1,650 66,700
2012/06/06 1,632 1,651 1,621 1,639 94,400
2012/06/05 1,602 1,615 1,572 1,610 119,400
2012/06/04 1,602 1,639 1,590 1,628 130,100
2012/06/01 1,638 1,649 1,619 1,632 128,300
2012/05/31 1,640 1,652 1,616 1,652 200,300
2012/05/30 1,658 1,672 1,643 1,652 107,200
2012/05/29 1,636 1,660 1,630 1,652 110,700
2012/05/28 1,670 1,677 1,642 1,658 125,600
2012/05/25 1,675 1,716 1,660 1,698 213,100
2012/05/24 1,697 1,711 1,657 1,675 154,000
2012/05/23 1,756 1,766 1,708 1,719 115,800
2012/05/22 1,758 1,787 1,752 1,771 122,100
2012/05/21 1,701 1,753 1,700 1,743 130,800
2012/05/18 1,714 1,745 1,713 1,727 85,900
2012/05/17 1,700 1,742 1,688 1,725 141,500
2012/05/16 1,733 1,747 1,712 1,727 81,400
2012/05/15 1,750 1,757 1,709 1,733 148,000
2012/05/14 1,772 1,800 1,760 1,762 120,800
2012/05/11 1,823 1,828 1,780 1,788 82,300
2012/05/10 1,814 1,832 1,808 1,819 88,300
2012/05/09 1,846 1,846 1,800 1,813 149,400
2012/05/08 1,820 1,874 1,820 1,846 195,000
2012/05/07 1,831 1,847 1,817 1,828 157,200
2012/05/02 1,857 1,868 1,839 1,867 104,600
2012/05/01 1,869 1,889 1,851 1,856 133,200
2012/04/27 1,880 1,899 1,850 1,861 106,400
2012/04/26 1,900 1,907 1,885 1,893 119,700
2012/04/25 1,869 1,908 1,855 1,888 189,800
2012/04/24 1,854 1,854 1,825 1,842 156,400
2012/04/23 1,899 1,918 1,858 1,864 144,700
2012/04/20 1,825 1,889 1,824 1,887 186,700
2012/04/19 1,811 1,825 1,802 1,824 138,100
2012/04/18 1,835 1,863 1,818 1,830 163,600
2012/04/17 1,799 1,839 1,789 1,839 154,600
2012/04/16 1,788 1,818 1,775 1,806 157,400
2012/04/13 1,777 1,810 1,768 1,805 182,000
2012/04/12 1,752 1,797 1,744 1,784 314,600
2012/04/11 1,637 1,751 1,635 1,738 411,800
2012/04/10 1,604 1,639 1,592 1,619 140,700
2012/04/09 1,635 1,637 1,605 1,612 66,800
2012/04/06 1,619 1,652 1,589 1,643 134,700
2012/04/05 1,607 1,617 1,596 1,597 41,100
2012/04/04 1,650 1,651 1,597 1,611 92,200
2012/04/03 1,640 1,657 1,623 1,651 92,900
2012/04/02 1,664 1,678 1,627 1,643 115,200
2012/03/30 1,630 1,664 1,614 1,660 125,400
2012/03/29 1,600 1,629 1,590 1,618 111,400
2012/03/28 1,598 1,614 1,575 1,606 106,000
2012/03/27 1,628 1,636 1,595 1,606 85,500
2012/03/26 1,590 1,630 1,585 1,608 160,200
2012/03/23 1,589 1,589 1,564 1,580 80,500
2012/03/22 1,564 1,592 1,564 1,588 70,000
2012/03/21 1,544 1,563 1,527 1,556 87,100
2012/03/19 1,552 1,555 1,544 1,548 29,600
2012/03/16 1,554 1,563 1,532 1,540 61,200
2012/03/15 1,540 1,553 1,526 1,542 116,400
2012/03/14 1,549 1,562 1,542 1,545 102,400
2012/03/13 1,535 1,547 1,522 1,533 122,400
2012/03/12 1,548 1,555 1,531 1,543 55,500
2012/03/09 1,550 1,562 1,531 1,536 119,700
2012/03/08 1,500 1,547 1,495 1,542 152,200
2012/03/07 1,472 1,489 1,467 1,486 74,800
2012/03/06 1,486 1,500 1,477 1,492 80,800
2012/03/05 1,490 1,495 1,478 1,490 66,300
2012/03/02 1,488 1,492 1,480 1,490 94,700
2012/03/01 1,474 1,490 1,468 1,479 98,700
2012/02/29 1,504 1,505 1,465 1,472 193,100
2012/02/28 1,436 1,493 1,436 1,488 175,300
2012/02/27 1,447 1,447 1,428 1,437 140,600
2012/02/24 1,475 1,480 1,469 1,477 185,700
2012/02/23 1,461 1,470 1,442 1,466 181,400
2012/02/22 1,445 1,470 1,445 1,463 149,100
2012/02/21 1,411 1,446 1,411 1,430 168,000
2012/02/20 1,414 1,422 1,407 1,410 114,100
2012/02/17 1,410 1,421 1,402 1,408 154,800
2012/02/16 1,460 1,460 1,412 1,427 199,600
2012/02/15 1,478 1,478 1,465 1,468 174,700
2012/02/14 1,430 1,471 1,426 1,468 175,800
2012/02/13 1,435 1,441 1,421 1,426 187,800
2012/02/10 1,455 1,455 1,425 1,434 239,100
2012/02/09 1,456 1,466 1,456 1,457 130,600
2012/02/08 1,473 1,473 1,449 1,456 103,100
2012/02/07 1,479 1,481 1,462 1,473 117,100
2012/02/06 1,459 1,480 1,456 1,477 112,100
2012/02/03 1,445 1,455 1,445 1,450 119,900
2012/02/02 1,460 1,464 1,444 1,446 117,200
2012/02/01 1,439 1,463 1,438 1,454 152,700
2012/01/31 1,447 1,455 1,418 1,433 119,800
2012/01/30 1,437 1,450 1,435 1,447 88,000
2012/01/27 1,437 1,440 1,425 1,436 74,500
2012/01/26 1,427 1,441 1,421 1,435 119,900
2012/01/25 1,432 1,438 1,420 1,426 154,300
2012/01/24 1,436 1,438 1,406 1,431 147,000
2012/01/23 1,415 1,443 1,408 1,435 159,300
2012/01/20 1,415 1,422 1,405 1,415 152,500
2012/01/19 1,409 1,417 1,395 1,410 93,300
2012/01/18 1,425 1,428 1,398 1,400 121,600
2012/01/17 1,380 1,419 1,380 1,416 123,000
2012/01/16 1,398 1,411 1,385 1,401 141,400
2012/01/13 1,423 1,436 1,423 1,428 238,800
2012/01/12 1,414 1,446 1,400 1,427 350,700
2012/01/11 1,386 1,417 1,380 1,384 122,300
2012/01/10 1,363 1,409 1,363 1,383 131,400
2012/01/06 1,372 1,372 1,355 1,357 52,000
2012/01/05 1,368 1,381 1,358 1,373 60,600
2012/01/04 1,387 1,396 1,360 1,365 94,800

このページの先頭へ