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
2014/12/30 2,390 2,390 2,357 2,372 37,000
2014/12/29 2,385 2,391 2,361 2,383 37,000
2014/12/26 2,332 2,383 2,327 2,367 73,800
2014/12/25 2,352 2,352 2,317 2,332 45,100
2014/12/24 2,300 2,349 2,300 2,347 105,800
2014/12/22 2,274 2,296 2,264 2,292 76,900
2014/12/19 2,229 2,279 2,229 2,252 101,700
2014/12/18 2,228 2,241 2,201 2,205 53,700
2014/12/17 2,193 2,215 2,186 2,187 54,200
2014/12/16 2,187 2,210 2,178 2,192 76,200
2014/12/15 2,192 2,242 2,187 2,234 127,900
2014/12/12 2,207 2,227 2,174 2,182 164,700
2014/12/11 2,187 2,277 2,187 2,249 326,300
2014/12/10 2,228 2,238 2,176 2,196 256,800
2014/12/09 2,221 2,280 2,213 2,255 669,500
2014/12/08 2,220 2,240 2,200 2,220 50,500
2014/12/05 2,210 2,228 2,201 2,215 79,500
2014/12/04 2,142 2,227 2,142 2,215 101,500
2014/12/03 2,170 2,225 2,161 2,192 144,100
2014/12/02 2,120 2,161 2,120 2,147 82,000
2014/12/01 2,127 2,134 2,102 2,120 95,600
2014/11/28 2,120 2,144 2,120 2,127 35,100
2014/11/27 2,129 2,140 2,111 2,116 33,800
2014/11/26 2,110 2,146 2,110 2,129 30,800
2014/11/25 2,180 2,180 2,117 2,124 71,500
2014/11/21 2,154 2,177 2,129 2,158 89,100
2014/11/20 2,180 2,202 2,134 2,145 144,500
2014/11/19 2,236 2,237 2,179 2,182 70,300
2014/11/18 2,200 2,225 2,197 2,215 43,100
2014/11/17 2,243 2,243 2,191 2,197 77,900
2014/11/14 2,277 2,278 2,222 2,243 88,000
2014/11/13 2,193 2,263 2,193 2,257 124,800
2014/11/12 2,138 2,198 2,138 2,180 109,700
2014/11/11 2,167 2,167 2,105 2,136 178,100
2014/11/10 2,184 2,220 2,184 2,188 79,300
2014/11/07 2,173 2,204 2,170 2,184 91,400
2014/11/06 2,189 2,207 2,161 2,173 60,800
2014/11/05 2,178 2,208 2,163 2,178 91,100
2014/11/04 2,200 2,231 2,165 2,167 123,000
2014/10/31 2,150 2,191 2,136 2,187 150,400
2014/10/30 2,138 2,186 2,135 2,139 121,100
2014/10/29 2,139 2,141 2,124 2,138 58,000
2014/10/28 2,110 2,143 2,105 2,123 67,200
2014/10/27 2,140 2,146 2,093 2,109 154,000
2014/10/24 2,104 2,147 2,100 2,140 137,100
2014/10/23 2,104 2,107 2,072 2,086 133,600
2014/10/22 2,035 2,121 2,034 2,118 217,300
2014/10/21 1,958 2,041 1,929 2,035 277,100
2014/10/20 1,942 1,971 1,936 1,941 55,800
2014/10/17 1,950 1,955 1,905 1,912 105,500
2014/10/16 1,985 1,991 1,951 1,956 72,400
2014/10/15 1,993 2,014 1,993 2,005 57,600
2014/10/14 2,000 2,014 1,985 1,993 72,300
2014/10/10 2,024 2,035 2,009 2,022 103,700
2014/10/09 2,030 2,080 2,025 2,074 241,500
2014/10/08 2,032 2,048 2,001 2,030 122,300
2014/10/07 2,089 2,089 2,028 2,054 250,000
2014/10/06 2,100 2,146 2,039 2,084 399,100
2014/10/03 2,162 2,221 2,160 2,196 110,300
2014/10/02 2,227 2,227 2,183 2,200 111,900
2014/10/01 2,230 2,270 2,219 2,237 76,600
2014/09/30 2,200 2,222 2,195 2,217 82,600
2014/09/29 2,208 2,222 2,200 2,200 39,900
2014/09/26 2,205 2,218 2,202 2,208 34,000
2014/09/25 2,187 2,207 2,186 2,207 79,900
2014/09/24 2,192 2,200 2,180 2,187 73,500
2014/09/22 2,200 2,205 2,193 2,197 38,500
2014/09/19 2,177 2,198 2,167 2,194 141,900
2014/09/18 2,155 2,172 2,141 2,165 101,500
2014/09/17 2,130 2,155 2,125 2,137 71,400
2014/09/16 2,101 2,126 2,099 2,121 75,300
2014/09/12 2,105 2,114 2,097 2,102 98,700
2014/09/11 2,131 2,132 2,105 2,113 61,500
2014/09/10 2,097 2,136 2,090 2,131 127,100
2014/09/09 2,106 2,113 2,090 2,093 105,100
2014/09/08 2,162 2,168 2,097 2,102 181,400
2014/09/05 2,156 2,183 2,156 2,166 128,200
2014/09/04 2,170 2,182 2,140 2,156 149,100
2014/09/03 2,189 2,190 2,171 2,183 56,500
2014/09/02 2,171 2,188 2,168 2,173 74,500
2014/09/01 2,181 2,192 2,169 2,177 96,400
2014/08/29 2,184 2,195 2,177 2,187 71,500
2014/08/28 2,234 2,234 2,195 2,201 59,700
2014/08/27 2,231 2,237 2,222 2,234 74,100
2014/08/26 2,266 2,274 2,254 2,255 87,900
2014/08/25 2,268 2,275 2,266 2,266 44,300
2014/08/22 2,287 2,297 2,264 2,268 78,300
2014/08/21 2,303 2,303 2,270 2,290 66,700
2014/08/20 2,278 2,305 2,250 2,298 166,600
2014/08/19 2,310 2,310 2,250 2,256 151,000
2014/08/18 2,319 2,319 2,299 2,304 50,100
2014/08/15 2,296 2,308 2,282 2,297 76,100
2014/08/14 2,301 2,312 2,285 2,291 86,500
2014/08/13 2,300 2,309 2,279 2,300 94,100
2014/08/12 2,278 2,313 2,278 2,300 128,400
2014/08/11 2,264 2,289 2,249 2,277 107,300
2014/08/08 2,235 2,271 2,235 2,247 158,600
2014/08/07 2,221 2,255 2,216 2,249 127,400
2014/08/06 2,254 2,275 2,229 2,238 133,200
2014/08/05 2,257 2,286 2,247 2,278 108,300
2014/08/04 2,254 2,264 2,239 2,247 106,500
2014/08/01 2,251 2,281 2,251 2,264 111,800
2014/07/31 2,289 2,297 2,270 2,289 164,100
2014/07/30 2,303 2,307 2,289 2,289 119,000
2014/07/29 2,297 2,347 2,292 2,342 75,500
2014/07/28 2,301 2,312 2,294 2,298 94,200
2014/07/25 2,317 2,317 2,293 2,309 64,500
2014/07/24 2,292 2,304 2,274 2,299 111,300
2014/07/23 2,310 2,310 2,290 2,294 90,900
2014/07/22 2,320 2,335 2,297 2,320 69,600
2014/07/18 2,270 2,304 2,258 2,303 77,600
2014/07/17 2,279 2,298 2,278 2,295 65,300
2014/07/16 2,295 2,303 2,278 2,291 69,700
2014/07/15 2,330 2,330 2,293 2,300 47,500
2014/07/14 2,277 2,319 2,274 2,305 53,800
2014/07/11 2,280 2,303 2,250 2,272 133,800
2014/07/10 2,340 2,377 2,292 2,297 119,300
2014/07/09 2,269 2,318 2,268 2,316 117,100
2014/07/08 2,243 2,254 2,231 2,246 58,300
2014/07/07 2,250 2,264 2,242 2,242 40,500
2014/07/04 2,248 2,259 2,235 2,250 55,600
2014/07/03 2,273 2,278 2,243 2,244 48,900
2014/07/02 2,280 2,286 2,259 2,273 61,700
2014/07/01 2,280 2,295 2,271 2,280 57,100
2014/06/30 2,243 2,270 2,230 2,269 57,500
2014/06/27 2,253 2,270 2,220 2,243 42,900
2014/06/26 2,280 2,287 2,252 2,252 54,100
2014/06/25 2,272 2,290 2,250 2,258 52,400
2014/06/24 2,237 2,273 2,237 2,262 69,100
2014/06/23 2,241 2,266 2,222 2,259 88,900
2014/06/20 2,261 2,261 2,232 2,239 94,200
2014/06/19 2,245 2,261 2,240 2,253 90,400
2014/06/18 2,241 2,243 2,219 2,235 50,900
2014/06/17 2,210 2,241 2,210 2,231 86,000
2014/06/16 2,218 2,223 2,204 2,209 71,600
2014/06/13 2,218 2,248 2,217 2,241 91,600
2014/06/12 2,223 2,242 2,217 2,236 83,300
2014/06/11 2,226 2,234 2,217 2,224 108,800
2014/06/10 2,212 2,222 2,204 2,212 85,500
2014/06/09 2,226 2,232 2,201 2,228 135,600
2014/06/06 2,185 2,198 2,174 2,184 110,900
2014/06/05 2,180 2,220 2,180 2,196 140,400
2014/06/04 2,173 2,214 2,165 2,192 404,600
2014/06/03 2,336 2,340 2,296 2,306 88,600
2014/06/02 2,357 2,372 2,331 2,336 66,400
2014/05/30 2,334 2,354 2,332 2,336 82,900
2014/05/29 2,328 2,344 2,311 2,334 101,400
2014/05/28 2,336 2,354 2,329 2,344 103,900
2014/05/27 2,345 2,355 2,326 2,332 90,700
2014/05/26 2,312 2,360 2,300 2,356 126,800
2014/05/23 2,310 2,315 2,298 2,305 104,300
2014/05/22 2,310 2,325 2,301 2,309 65,200
2014/05/21 2,300 2,309 2,278 2,307 73,600
2014/05/20 2,323 2,326 2,305 2,306 52,300
2014/05/19 2,288 2,314 2,279 2,290 269,800
2014/05/16 2,329 2,340 2,264 2,278 232,800
2014/05/15 2,343 2,359 2,320 2,330 155,000
2014/05/14 2,360 2,369 2,322 2,339 284,700
2014/05/13 2,370 2,390 2,360 2,372 275,700
2014/05/12 2,391 2,400 2,366 2,370 195,900
2014/05/09 2,427 2,427 2,384 2,389 180,500
2014/05/08 2,409 2,440 2,403 2,428 165,100
2014/05/07 2,407 2,420 2,398 2,407 275,700
2014/05/02 2,410 2,420 2,399 2,407 249,900
2014/05/01 2,428 2,438 2,405 2,413 177,900
2014/04/30 2,427 2,459 2,404 2,428 223,600
2014/04/28 2,390 2,429 2,385 2,407 227,300
2014/04/25 2,434 2,440 2,407 2,416 199,300
2014/04/24 2,420 2,435 2,400 2,423 234,700
2014/04/23 2,419 2,446 2,381 2,412 193,900
2014/04/22 2,433 2,435 2,413 2,425 114,900
2014/04/21 2,438 2,473 2,432 2,445 85,100
2014/04/18 2,454 2,464 2,426 2,447 102,600
2014/04/17 2,409 2,430 2,390 2,414 222,200
2014/04/16 2,448 2,468 2,406 2,419 186,900
2014/04/15 2,447 2,453 2,410 2,436 218,900
2014/04/14 2,396 2,500 2,393 2,453 345,100
2014/04/11 2,265 2,424 2,253 2,388 515,400
2014/04/10 2,247 2,270 2,223 2,231 130,100
2014/04/09 2,252 2,277 2,191 2,197 218,400
2014/04/08 2,251 2,287 2,242 2,277 94,900
2014/04/07 2,277 2,301 2,266 2,282 74,300
2014/04/04 2,302 2,324 2,270 2,287 156,700
2014/04/03 2,308 2,329 2,260 2,302 217,600
2014/04/02 2,295 2,323 2,255 2,285 190,400
2014/04/01 2,242 2,306 2,234 2,280 244,600
2014/03/31 2,235 2,242 2,181 2,237 133,800
2014/03/28 2,161 2,230 2,159 2,230 156,200
2014/03/27 2,161 2,209 2,128 2,201 161,700
2014/03/26 2,175 2,204 2,156 2,161 177,000
2014/03/25 2,181 2,229 2,165 2,181 198,600
2014/03/24 2,120 2,199 2,120 2,165 217,500
2014/03/20 2,080 2,115 2,068 2,083 264,200
2014/03/19 2,022 2,072 2,017 2,055 115,200
2014/03/18 2,039 2,050 2,001 2,023 72,400
2014/03/17 1,993 2,068 1,990 2,008 103,900
2014/03/14 2,043 2,072 2,031 2,039 171,300
2014/03/13 2,061 2,105 2,056 2,085 188,100
2014/03/12 2,055 2,072 2,041 2,054 77,000
2014/03/11 2,040 2,077 2,036 2,076 80,700
2014/03/10 2,058 2,080 2,024 2,031 140,400
2014/03/07 2,050 2,067 2,031 2,058 117,700
2014/03/06 2,060 2,060 2,017 2,022 148,200
2014/03/05 2,026 2,074 2,011 2,051 201,500
2014/03/04 1,947 2,006 1,929 2,001 116,500
2014/03/03 1,971 1,990 1,925 1,947 125,600
2014/02/28 1,987 1,998 1,962 1,992 117,700
2014/02/27 1,984 2,007 1,975 1,985 118,100
2014/02/26 1,990 2,016 1,967 1,987 82,600
2014/02/25 2,025 2,031 2,004 2,019 181,600
2014/02/24 2,033 2,054 1,994 2,013 136,500
2014/02/21 2,031 2,057 2,017 2,033 79,200
2014/02/20 2,051 2,051 2,000 2,016 123,200
2014/02/19 2,046 2,060 2,032 2,051 49,700
2014/02/18 2,017 2,060 2,009 2,055 79,100
2014/02/17 2,035 2,066 2,018 2,040 140,200
2014/02/14 2,044 2,057 1,972 2,020 183,900
2014/02/13 2,050 2,100 2,034 2,050 179,900
2014/02/12 2,073 2,120 2,073 2,100 205,000
2014/02/10 2,063 2,073 2,046 2,072 94,400
2014/02/07 2,030 2,035 1,996 2,030 101,500
2014/02/06 1,958 2,009 1,952 2,002 128,700
2014/02/05 1,940 1,976 1,925 1,966 133,800
2014/02/04 1,955 1,970 1,925 1,935 173,200
2014/02/03 1,995 2,023 1,963 1,996 234,600
2014/01/31 2,008 2,034 2,000 2,023 196,100
2014/01/30 2,043 2,043 2,006 2,016 209,900
2014/01/29 2,072 2,093 2,056 2,083 122,800
2014/01/28 2,012 2,058 2,005 2,047 233,400
2014/01/27 2,020 2,022 1,995 2,011 236,600
2014/01/24 2,050 2,068 2,025 2,060 197,200
2014/01/23 2,129 2,129 2,073 2,076 166,900
2014/01/22 2,105 2,118 2,078 2,114 138,900
2014/01/21 2,120 2,133 2,115 2,122 135,000
2014/01/20 2,130 2,136 2,099 2,121 188,700
2014/01/17 2,087 2,107 2,070 2,099 321,200
2014/01/16 2,070 2,091 2,053 2,087 248,500
2014/01/15 1,999 2,059 1,998 2,056 250,300
2014/01/14 1,998 1,998 1,933 1,975 337,300
2014/01/10 2,023 2,033 2,009 2,033 77,700
2014/01/09 2,047 2,047 2,000 2,042 85,000
2014/01/08 2,036 2,045 2,004 2,035 134,500
2014/01/07 2,023 2,023 1,995 2,005 128,800
2014/01/06 2,050 2,052 2,025 2,036 93,700

このページの先頭へ