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
2013/12/30 2,011 2,028 2,001 2,026 101,600
2013/12/27 1,986 2,010 1,972 2,009 115,700
2013/12/26 1,910 1,973 1,910 1,969 100,100
2013/12/25 1,950 1,954 1,901 1,910 162,900
2013/12/24 1,966 1,966 1,936 1,941 111,800
2013/12/20 1,935 1,966 1,935 1,960 100,400
2013/12/19 1,972 1,980 1,937 1,943 143,900
2013/12/18 1,984 1,998 1,960 1,971 133,700
2013/12/17 1,980 1,988 1,965 1,985 111,400
2013/12/16 2,011 2,025 1,976 1,988 95,600
2013/12/13 2,045 2,045 2,015 2,018 139,700
2013/12/12 2,050 2,062 2,031 2,050 91,200
2013/12/11 2,068 2,078 2,053 2,064 85,800
2013/12/10 2,073 2,082 2,059 2,068 135,200
2013/12/09 2,066 2,075 2,062 2,073 55,500
2013/12/06 2,058 2,064 2,041 2,063 76,900
2013/12/05 2,044 2,084 2,040 2,058 156,000
2013/12/04 2,075 2,080 2,052 2,065 262,000
2013/12/03 2,105 2,129 2,093 2,096 238,300
2013/12/02 2,148 2,170 2,138 2,155 49,100
2013/11/29 2,171 2,175 2,131 2,150 83,900
2013/11/28 2,184 2,203 2,184 2,194 35,000
2013/11/27 2,210 2,210 2,186 2,190 52,300
2013/11/26 2,235 2,265 2,200 2,221 100,300
2013/11/25 2,243 2,264 2,213 2,264 103,700
2013/11/22 2,248 2,272 2,223 2,235 110,700
2013/11/21 2,209 2,257 2,209 2,243 137,500
2013/11/20 2,190 2,210 2,181 2,191 145,800
2013/11/19 2,171 2,180 2,154 2,176 118,500
2013/11/18 2,217 2,217 2,172 2,182 70,000
2013/11/15 2,190 2,223 2,190 2,217 142,600
2013/11/14 2,160 2,185 2,152 2,176 87,100
2013/11/13 2,170 2,170 2,131 2,152 78,400
2013/11/12 2,120 2,160 2,114 2,159 105,000
2013/11/11 2,076 2,122 2,076 2,114 83,800
2013/11/08 2,065 2,077 2,039 2,066 72,700
2013/11/07 2,128 2,128 2,079 2,088 41,900
2013/11/06 2,090 2,143 2,075 2,128 59,800
2013/11/05 2,132 2,145 2,103 2,107 73,000
2013/11/01 2,164 2,165 2,131 2,143 73,100
2013/10/31 2,174 2,181 2,154 2,154 76,100
2013/10/30 2,175 2,187 2,160 2,176 74,100
2013/10/29 2,135 2,173 2,118 2,164 136,600
2013/10/28 2,131 2,151 2,130 2,148 81,900
2013/10/25 2,160 2,160 2,117 2,129 113,900
2013/10/24 2,155 2,167 2,116 2,158 89,300
2013/10/23 2,160 2,180 2,142 2,155 183,700
2013/10/22 2,136 2,156 2,116 2,144 124,200
2013/10/21 2,124 2,141 2,092 2,128 117,000
2013/10/18 2,090 2,110 2,058 2,107 195,900
2013/10/17 2,069 2,088 2,058 2,083 128,100
2013/10/16 2,043 2,069 2,005 2,047 255,000
2013/10/15 2,091 2,091 2,018 2,043 250,300
2013/10/11 1,970 2,077 1,955 2,067 285,000
2013/10/10 1,952 2,001 1,931 1,944 214,200
2013/10/09 1,979 1,988 1,952 1,958 104,800
2013/10/08 1,970 2,002 1,965 1,980 111,000
2013/10/07 2,011 2,025 1,965 1,972 100,500
2013/10/04 2,007 2,025 2,000 2,012 54,600
2013/10/03 2,050 2,060 2,019 2,020 64,000
2013/10/02 2,084 2,089 2,050 2,053 98,600
2013/10/01 2,087 2,093 2,069 2,070 66,200
2013/09/30 2,107 2,116 2,072 2,087 115,000
2013/09/27 2,104 2,114 2,093 2,109 63,500
2013/09/26 2,115 2,120 2,059 2,091 112,900
2013/09/25 2,143 2,150 2,115 2,125 62,000
2013/09/24 2,154 2,157 2,114 2,145 132,000
2013/09/20 2,148 2,160 2,135 2,154 149,100
2013/09/19 2,111 2,132 2,099 2,130 58,400
2013/09/18 2,066 2,093 2,058 2,088 125,000
2013/09/17 2,092 2,093 2,050 2,056 71,800
2013/09/13 2,121 2,143 2,082 2,092 107,400
2013/09/12 2,131 2,131 2,100 2,113 53,600
2013/09/11 2,163 2,174 2,127 2,139 78,900
2013/09/10 2,135 2,170 2,125 2,153 73,900
2013/09/09 2,150 2,160 2,111 2,140 153,800
2013/09/06 2,121 2,160 2,121 2,138 84,700
2013/09/05 2,116 2,138 2,103 2,121 124,400
2013/09/04 2,131 2,144 2,113 2,124 173,500
2013/09/03 2,189 2,200 2,157 2,174 80,000
2013/09/02 2,159 2,170 2,147 2,156 56,200
2013/08/30 2,210 2,218 2,155 2,155 97,200
2013/08/29 2,230 2,230 2,191 2,210 77,600
2013/08/28 2,225 2,244 2,203 2,234 64,600
2013/08/27 2,286 2,307 2,261 2,263 121,300
2013/08/26 2,325 2,354 2,296 2,325 125,400
2013/08/23 2,348 2,373 2,339 2,359 83,600
2013/08/22 2,348 2,352 2,302 2,314 124,700
2013/08/21 2,391 2,400 2,352 2,389 53,100
2013/08/20 2,439 2,439 2,361 2,379 152,000
2013/08/19 2,399 2,432 2,385 2,428 69,500
2013/08/16 2,386 2,410 2,385 2,399 88,600
2013/08/15 2,390 2,445 2,386 2,425 97,900
2013/08/14 2,408 2,443 2,390 2,425 142,200
2013/08/13 2,343 2,423 2,338 2,418 95,600
2013/08/12 2,315 2,361 2,303 2,343 92,100
2013/08/09 2,422 2,437 2,335 2,352 167,300
2013/08/08 2,440 2,486 2,424 2,439 80,400
2013/08/07 2,499 2,507 2,441 2,441 101,600
2013/08/06 2,504 2,562 2,451 2,559 131,000
2013/08/05 2,525 2,542 2,501 2,524 106,200
2013/08/02 2,630 2,630 2,540 2,575 140,900
2013/08/01 2,600 2,638 2,581 2,634 220,400
2013/07/31 2,508 2,549 2,495 2,526 115,100
2013/07/30 2,470 2,557 2,469 2,533 168,300
2013/07/29 2,466 2,655 2,462 2,498 224,500
2013/07/26 2,489 2,549 2,450 2,452 176,000
2013/07/25 2,492 2,520 2,455 2,457 97,900
2013/07/24 2,479 2,491 2,460 2,480 46,400
2013/07/23 2,487 2,498 2,460 2,476 62,900
2013/07/22 2,514 2,514 2,465 2,487 91,000
2013/07/19 2,493 2,500 2,453 2,464 121,200
2013/07/18 2,423 2,493 2,418 2,489 210,900
2013/07/17 2,389 2,423 2,377 2,418 267,100
2013/07/16 2,407 2,435 2,354 2,381 236,500
2013/07/12 2,405 2,428 2,382 2,425 286,400
2013/07/11 2,424 2,480 2,397 2,405 442,600
2013/07/10 2,650 2,695 2,599 2,624 170,000
2013/07/09 2,688 2,713 2,637 2,694 71,200
2013/07/08 2,683 2,700 2,650 2,652 44,400
2013/07/05 2,680 2,698 2,649 2,674 45,400
2013/07/04 2,624 2,668 2,616 2,651 41,000
2013/07/03 2,603 2,632 2,557 2,624 69,300
2013/07/02 2,550 2,615 2,543 2,600 56,400
2013/07/01 2,541 2,553 2,519 2,532 96,800
2013/06/28 2,469 2,545 2,450 2,539 92,800
2013/06/27 2,370 2,453 2,352 2,451 58,600
2013/06/26 2,400 2,400 2,343 2,377 45,200
2013/06/25 2,427 2,451 2,362 2,402 101,000
2013/06/24 2,455 2,474 2,393 2,426 97,200
2013/06/21 2,367 2,486 2,347 2,472 185,400
2013/06/20 2,438 2,438 2,369 2,388 137,900
2013/06/19 2,358 2,433 2,355 2,431 79,600
2013/06/18 2,357 2,357 2,326 2,338 163,500
2013/06/17 2,319 2,413 2,319 2,407 105,300
2013/06/14 2,337 2,400 2,330 2,369 130,600
2013/06/13 2,351 2,370 2,280 2,318 110,300
2013/06/12 2,340 2,437 2,303 2,423 116,500
2013/06/11 2,380 2,420 2,339 2,374 134,300
2013/06/10 2,368 2,400 2,346 2,382 189,300
2013/06/07 2,371 2,386 2,310 2,368 133,800
2013/06/06 2,444 2,461 2,380 2,410 183,300
2013/06/05 2,578 2,600 2,460 2,462 149,000
2013/06/04 2,469 2,604 2,467 2,582 172,400
2013/06/03 2,544 2,583 2,504 2,519 132,300
2013/05/31 2,539 2,600 2,492 2,543 171,800
2013/05/30 2,605 2,675 2,516 2,542 150,400
2013/05/29 2,672 2,677 2,612 2,639 154,500
2013/05/28 2,670 2,703 2,620 2,622 243,100
2013/05/27 2,648 2,733 2,639 2,689 221,900
2013/05/24 2,700 2,769 2,638 2,698 205,400
2013/05/23 2,798 2,824 2,716 2,722 272,300
2013/05/22 2,805 2,819 2,762 2,797 154,200
2013/05/21 2,830 2,841 2,789 2,806 58,700
2013/05/20 2,922 2,922 2,828 2,841 53,800
2013/05/17 2,835 2,933 2,803 2,885 115,500
2013/05/16 2,848 2,855 2,673 2,816 195,900
2013/05/15 2,876 2,887 2,820 2,823 106,500
2013/05/14 2,842 2,910 2,842 2,892 100,200
2013/05/13 2,898 2,898 2,823 2,853 79,700
2013/05/10 2,856 2,911 2,827 2,904 140,000
2013/05/09 2,829 2,830 2,798 2,806 58,100
2013/05/08 2,836 2,848 2,797 2,806 73,800
2013/05/07 2,876 2,892 2,822 2,840 144,000
2013/05/02 2,798 2,827 2,790 2,826 63,500
2013/05/01 2,796 2,850 2,784 2,813 68,300
2013/04/30 2,808 2,837 2,801 2,813 56,800
2013/04/26 2,843 2,864 2,792 2,803 135,200
2013/04/25 2,778 2,850 2,778 2,843 182,200
2013/04/24 2,753 2,796 2,750 2,770 165,100
2013/04/23 2,842 2,842 2,728 2,745 303,900
2013/04/22 2,810 2,892 2,808 2,865 119,400
2013/04/19 2,800 2,815 2,726 2,780 99,600
2013/04/18 2,761 2,876 2,720 2,805 215,000
2013/04/17 2,787 2,812 2,736 2,770 234,700
2013/04/16 2,803 2,849 2,756 2,803 166,200
2013/04/15 2,860 2,864 2,801 2,839 108,900
2013/04/12 2,907 2,918 2,850 2,864 249,400
2013/04/11 2,785 2,966 2,741 2,936 511,500
2013/04/10 2,613 2,636 2,560 2,585 158,000
2013/04/09 2,647 2,647 2,570 2,588 186,500
2013/04/08 2,580 2,663 2,576 2,654 168,400
2013/04/05 2,590 2,643 2,550 2,576 206,500
2013/04/04 2,480 2,577 2,425 2,574 293,000
2013/04/03 2,407 2,537 2,401 2,532 308,600
2013/04/02 2,334 2,395 2,292 2,361 149,400
2013/04/01 2,463 2,468 2,333 2,339 141,000
2013/03/29 2,500 2,513 2,425 2,504 237,000
2013/03/28 2,449 2,540 2,409 2,444 299,200
2013/03/27 2,266 2,360 2,258 2,351 252,000
2013/03/26 2,207 2,237 2,178 2,203 198,100
2013/03/25 2,225 2,272 2,216 2,241 228,000
2013/03/22 2,212 2,236 2,168 2,168 156,900
2013/03/21 2,200 2,237 2,191 2,218 248,800
2013/03/19 2,115 2,193 2,114 2,186 199,900
2013/03/18 2,109 2,122 2,070 2,097 82,400
2013/03/15 2,116 2,120 2,099 2,114 145,900
2013/03/14 2,110 2,116 2,094 2,097 85,100
2013/03/13 2,063 2,111 2,057 2,102 130,900
2013/03/12 2,100 2,117 2,074 2,080 122,200
2013/03/11 2,110 2,117 2,090 2,097 92,900
2013/03/08 2,106 2,118 2,083 2,101 228,800
2013/03/07 2,062 2,087 2,033 2,080 187,400
2013/03/06 2,028 2,057 2,009 2,056 133,300
2013/03/05 2,055 2,062 2,001 2,011 125,300
2013/03/04 2,082 2,085 2,045 2,045 75,900
2013/03/01 2,041 2,078 2,020 2,074 114,600
2013/02/28 2,034 2,044 2,016 2,035 87,200
2013/02/27 2,039 2,047 1,999 1,999 100,600
2013/02/26 2,055 2,074 2,034 2,046 104,500
2013/02/25 2,115 2,133 2,100 2,100 140,100
2013/02/22 2,157 2,163 2,107 2,109 114,600
2013/02/21 2,138 2,178 2,133 2,169 274,500
2013/02/20 2,100 2,130 2,098 2,127 125,300
2013/02/19 2,045 2,100 2,037 2,094 202,200
2013/02/18 1,993 2,040 1,992 2,031 168,300
2013/02/15 2,032 2,035 1,955 1,990 226,300
2013/02/14 2,040 2,043 2,019 2,032 78,900
2013/02/13 2,068 2,077 2,037 2,044 99,300
2013/02/12 2,081 2,097 2,051 2,067 161,200
2013/02/08 2,066 2,082 2,038 2,060 90,900
2013/02/07 2,055 2,068 2,029 2,051 96,000
2013/02/06 2,075 2,080 2,053 2,061 115,400
2013/02/05 2,089 2,101 2,065 2,067 102,900
2013/02/04 2,115 2,119 2,085 2,089 156,500
2013/02/01 2,120 2,135 2,106 2,115 123,000
2013/01/31 2,128 2,130 2,103 2,115 116,600
2013/01/30 2,107 2,130 2,105 2,126 146,900
2013/01/29 2,131 2,145 2,102 2,105 146,500
2013/01/28 2,119 2,143 2,119 2,135 121,700
2013/01/25 2,122 2,136 2,095 2,108 202,100
2013/01/24 2,055 2,104 2,050 2,103 139,000
2013/01/23 2,110 2,111 2,056 2,060 330,300
2013/01/22 2,151 2,151 2,094 2,113 203,600
2013/01/21 2,153 2,170 2,136 2,151 128,500
2013/01/18 2,107 2,147 2,092 2,141 205,500
2013/01/17 2,146 2,146 2,082 2,097 354,900
2013/01/16 2,150 2,167 2,136 2,152 259,500
2013/01/15 2,215 2,219 2,145 2,149 341,600
2013/01/11 2,280 2,305 2,212 2,214 339,200
2013/01/10 2,330 2,342 2,220 2,280 598,000
2013/01/09 2,108 2,122 2,087 2,118 115,400
2013/01/08 2,124 2,149 2,106 2,114 146,100
2013/01/07 2,128 2,155 2,110 2,142 159,100
2013/01/04 2,198 2,214 2,119 2,128 140,400

このページの先頭へ