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
2016/12/30 2,788 2,800 2,760 2,780 52,900
2016/12/29 2,784 2,792 2,742 2,757 34,500
2016/12/28 2,765 2,803 2,765 2,787 23,800
2016/12/27 2,743 2,765 2,741 2,765 49,400
2016/12/26 2,768 2,777 2,744 2,750 35,500
2016/12/22 2,757 2,769 2,731 2,768 47,500
2016/12/21 2,808 2,809 2,756 2,757 40,000
2016/12/20 2,797 2,823 2,784 2,822 64,400
2016/12/19 2,792 2,793 2,767 2,777 35,500
2016/12/16 2,788 2,793 2,770 2,793 48,100
2016/12/15 2,750 2,778 2,741 2,770 49,300
2016/12/14 2,741 2,745 2,715 2,727 46,800
2016/12/13 2,668 2,749 2,668 2,740 67,500
2016/12/12 2,685 2,707 2,664 2,676 84,900
2016/12/09 2,641 2,689 2,630 2,677 118,200
2016/12/08 2,696 2,710 2,668 2,694 75,100
2016/12/07 2,683 2,688 2,665 2,688 54,000
2016/12/06 2,684 2,684 2,642 2,653 53,800
2016/12/05 2,671 2,673 2,643 2,661 42,800
2016/12/02 2,656 2,689 2,655 2,681 54,500
2016/12/01 2,680 2,686 2,655 2,674 56,800
2016/11/30 2,660 2,667 2,642 2,652 44,600
2016/11/29 2,661 2,661 2,630 2,651 43,800
2016/11/28 2,640 2,678 2,640 2,668 79,000
2016/11/25 2,676 2,676 2,626 2,640 46,100
2016/11/24 2,646 2,658 2,619 2,626 41,700
2016/11/22 2,600 2,636 2,596 2,627 57,300
2016/11/21 2,534 2,588 2,534 2,588 70,000
2016/11/18 2,508 2,526 2,503 2,517 101,800
2016/11/17 2,524 2,524 2,493 2,508 67,900
2016/11/16 2,549 2,549 2,502 2,525 75,800
2016/11/15 2,520 2,523 2,490 2,507 40,700
2016/11/14 2,544 2,544 2,520 2,531 38,500
2016/11/11 2,546 2,555 2,474 2,490 57,700
2016/11/10 2,526 2,542 2,500 2,522 61,900
2016/11/09 2,541 2,549 2,386 2,408 88,600
2016/11/08 2,538 2,549 2,520 2,532 77,200
2016/11/07 2,498 2,534 2,498 2,520 60,500
2016/11/04 2,453 2,472 2,438 2,461 61,200
2016/11/02 2,481 2,493 2,443 2,457 65,300
2016/11/01 2,498 2,517 2,483 2,513 64,500
2016/10/31 2,550 2,558 2,485 2,497 93,800
2016/10/28 2,526 2,542 2,513 2,541 76,500
2016/10/27 2,517 2,543 2,517 2,524 58,200
2016/10/26 2,446 2,507 2,446 2,497 65,300
2016/10/25 2,457 2,457 2,420 2,446 86,400
2016/10/24 2,476 2,497 2,446 2,454 81,900
2016/10/21 2,496 2,507 2,461 2,464 86,700
2016/10/20 2,422 2,484 2,410 2,479 99,800
2016/10/19 2,416 2,433 2,398 2,409 81,600
2016/10/18 2,387 2,423 2,372 2,416 87,000
2016/10/17 2,369 2,388 2,360 2,372 82,700
2016/10/14 2,354 2,382 2,351 2,368 93,500
2016/10/13 2,345 2,362 2,338 2,352 89,600
2016/10/12 2,313 2,392 2,311 2,345 137,200
2016/10/11 2,317 2,346 2,284 2,342 175,200
2016/10/07 2,324 2,344 2,291 2,317 148,000
2016/10/06 2,319 2,343 2,293 2,335 219,200
2016/10/05 2,382 2,400 2,326 2,336 314,300
2016/10/04 2,533 2,550 2,501 2,520 80,500
2016/10/03 2,524 2,563 2,510 2,534 100,000
2016/09/30 2,458 2,490 2,439 2,474 90,800
2016/09/29 2,537 2,542 2,525 2,538 42,800
2016/09/28 2,537 2,574 2,509 2,540 63,900
2016/09/27 2,517 2,537 2,462 2,537 79,900
2016/09/26 2,529 2,555 2,479 2,515 59,700
2016/09/23 2,485 2,541 2,469 2,539 90,200
2016/09/21 2,407 2,481 2,400 2,478 78,100
2016/09/20 2,447 2,455 2,410 2,412 78,900
2016/09/16 2,431 2,450 2,409 2,448 70,600
2016/09/15 2,415 2,417 2,361 2,381 98,000
2016/09/14 2,450 2,480 2,430 2,460 70,900
2016/09/13 2,436 2,481 2,423 2,469 90,400
2016/09/12 2,389 2,433 2,373 2,421 59,700
2016/09/09 2,425 2,433 2,406 2,419 51,900
2016/09/08 2,419 2,436 2,405 2,427 75,000
2016/09/07 2,369 2,412 2,352 2,401 125,900
2016/09/06 2,283 2,370 2,283 2,367 129,000
2016/09/05 2,240 2,293 2,240 2,287 69,000
2016/09/02 2,215 2,234 2,200 2,224 63,600
2016/09/01 2,176 2,233 2,176 2,230 59,800
2016/08/31 2,171 2,184 2,137 2,176 57,800
2016/08/30 2,168 2,178 2,143 2,161 52,700
2016/08/29 2,175 2,191 2,142 2,161 63,100
2016/08/26 2,233 2,233 2,183 2,202 129,000
2016/08/25 2,264 2,265 2,233 2,233 36,600
2016/08/24 2,202 2,257 2,202 2,250 216,600
2016/08/23 2,230 2,250 2,196 2,201 251,200
2016/08/22 2,205 2,240 2,201 2,237 78,200
2016/08/19 2,237 2,270 2,200 2,205 96,000
2016/08/18 2,252 2,282 2,241 2,255 84,900
2016/08/17 2,285 2,287 2,240 2,271 118,200
2016/08/16 2,348 2,350 2,285 2,285 70,400
2016/08/15 2,331 2,367 2,331 2,352 65,500
2016/08/12 2,335 2,359 2,322 2,330 88,700
2016/08/10 2,356 2,357 2,323 2,330 85,200
2016/08/09 2,327 2,382 2,320 2,374 94,900
2016/08/08 2,334 2,334 2,217 2,323 122,900
2016/08/05 2,260 2,318 2,216 2,309 174,700
2016/08/04 2,255 2,267 2,241 2,260 115,000
2016/08/03 2,256 2,281 2,248 2,255 118,200
2016/08/02 2,369 2,378 2,298 2,306 174,300
2016/08/01 2,398 2,409 2,373 2,380 161,300
2016/07/29 2,422 2,434 2,371 2,431 119,300
2016/07/28 2,430 2,438 2,392 2,430 102,700
2016/07/27 2,354 2,446 2,354 2,424 157,600
2016/07/26 2,295 2,337 2,295 2,321 104,400
2016/07/25 2,310 2,325 2,298 2,310 136,400
2016/07/22 2,323 2,329 2,285 2,298 76,800
2016/07/21 2,336 2,343 2,293 2,334 139,400
2016/07/20 2,263 2,365 2,255 2,358 200,400
2016/07/19 2,312 2,357 2,260 2,283 240,500
2016/07/15 2,214 2,305 2,207 2,299 236,500
2016/07/14 2,201 2,227 2,181 2,202 145,500
2016/07/13 2,231 2,267 2,195 2,210 173,900
2016/07/12 2,152 2,277 2,152 2,216 294,700
2016/07/11 2,243 2,250 2,091 2,137 497,500
2016/07/08 2,221 2,250 2,215 2,232 152,300
2016/07/07 2,163 2,211 2,163 2,178 165,800
2016/07/06 2,180 2,191 2,132 2,153 90,200
2016/07/05 2,234 2,253 2,212 2,238 74,100
2016/07/04 2,223 2,235 2,212 2,227 57,000
2016/07/01 2,260 2,285 2,241 2,248 56,300
2016/06/30 2,316 2,333 2,247 2,256 131,800
2016/06/29 2,228 2,277 2,219 2,271 93,900
2016/06/28 2,114 2,222 2,112 2,204 86,000
2016/06/27 2,176 2,198 2,139 2,164 112,600
2016/06/24 2,319 2,336 2,094 2,116 109,300
2016/06/23 2,257 2,285 2,252 2,272 47,500
2016/06/22 2,294 2,295 2,240 2,254 46,600
2016/06/21 2,262 2,331 2,251 2,319 95,700
2016/06/20 2,249 2,327 2,242 2,296 127,100
2016/06/17 2,228 2,288 2,220 2,221 195,000
2016/06/16 2,272 2,272 2,204 2,206 79,300
2016/06/15 2,231 2,295 2,224 2,271 100,000
2016/06/14 2,277 2,297 2,235 2,249 60,900
2016/06/13 2,324 2,330 2,281 2,298 88,800
2016/06/10 2,431 2,431 2,371 2,378 99,700
2016/06/09 2,389 2,434 2,389 2,411 92,700
2016/06/08 2,384 2,429 2,384 2,408 151,400
2016/06/07 2,364 2,378 2,345 2,375 74,900
2016/06/06 2,377 2,377 2,299 2,337 243,300
2016/06/03 2,444 2,462 2,387 2,404 301,300
2016/06/02 2,550 2,578 2,466 2,479 196,300
2016/06/01 2,601 2,617 2,550 2,561 165,300
2016/05/31 2,610 2,651 2,576 2,637 256,900
2016/05/30 2,592 2,617 2,552 2,594 183,900
2016/05/27 2,639 2,647 2,606 2,616 57,100
2016/05/26 2,662 2,670 2,608 2,622 58,500
2016/05/25 2,663 2,684 2,637 2,644 77,100
2016/05/24 2,670 2,687 2,625 2,637 77,500
2016/05/23 2,716 2,722 2,662 2,674 67,600
2016/05/20 2,704 2,738 2,682 2,717 98,000
2016/05/19 2,740 2,751 2,689 2,704 71,800
2016/05/18 2,761 2,772 2,729 2,747 72,800
2016/05/17 2,770 2,792 2,743 2,764 62,900
2016/05/16 2,813 2,863 2,734 2,747 120,300
2016/05/13 2,846 2,846 2,772 2,795 99,400
2016/05/12 2,826 2,858 2,808 2,847 60,300
2016/05/11 2,873 2,895 2,817 2,862 86,800
2016/05/10 2,832 2,867 2,811 2,857 127,600
2016/05/09 2,821 2,834 2,745 2,782 184,400
2016/05/06 2,766 2,803 2,753 2,789 112,200
2016/05/02 2,744 2,755 2,705 2,732 80,300
2016/04/28 2,897 2,923 2,825 2,825 72,800
2016/04/27 2,913 2,930 2,874 2,879 59,800
2016/04/26 2,911 2,957 2,900 2,913 81,900
2016/04/25 2,956 2,956 2,901 2,911 89,300
2016/04/22 2,933 2,978 2,925 2,961 134,000
2016/04/21 2,939 2,995 2,937 2,983 99,100
2016/04/20 2,944 2,944 2,881 2,899 77,900
2016/04/19 2,911 2,958 2,897 2,926 42,000
2016/04/18 2,895 2,904 2,852 2,872 75,800
2016/04/15 2,898 2,947 2,879 2,934 72,300
2016/04/14 2,976 2,976 2,909 2,932 80,600
2016/04/13 2,904 2,939 2,883 2,928 67,200
2016/04/12 2,903 2,922 2,841 2,884 132,400
2016/04/11 3,010 3,055 2,835 2,933 486,300
2016/04/08 2,835 2,959 2,794 2,906 275,700
2016/04/07 2,897 2,916 2,844 2,880 331,700
2016/04/06 2,978 2,978 2,929 2,947 120,700
2016/04/05 3,100 3,125 3,020 3,020 98,700
2016/04/04 3,120 3,215 3,105 3,160 180,900
2016/04/01 3,235 3,235 3,130 3,140 128,400
2016/03/31 3,300 3,325 3,240 3,240 104,600
2016/03/30 3,315 3,340 3,295 3,320 73,300
2016/03/29 3,270 3,325 3,250 3,310 90,800
2016/03/28 3,215 3,265 3,205 3,265 76,600
2016/03/25 3,190 3,210 3,175 3,190 56,000
2016/03/24 3,165 3,230 3,165 3,185 55,800
2016/03/23 3,145 3,220 3,145 3,185 66,900
2016/03/22 3,085 3,195 3,070 3,140 105,500
2016/03/18 3,165 3,190 3,055 3,060 134,800
2016/03/17 3,195 3,235 3,180 3,190 61,400
2016/03/16 3,200 3,220 3,175 3,185 47,000
2016/03/15 3,195 3,230 3,170 3,200 67,800
2016/03/14 3,150 3,200 3,145 3,195 49,300
2016/03/11 3,105 3,170 3,100 3,150 113,000
2016/03/10 3,120 3,165 3,110 3,130 104,900
2016/03/09 3,060 3,075 3,035 3,055 92,400
2016/03/08 3,075 3,085 2,994 3,035 122,600
2016/03/07 3,055 3,095 3,015 3,040 92,200
2016/03/04 2,992 3,035 2,975 3,010 183,800
2016/03/03 2,970 3,025 2,932 2,949 129,500
2016/03/02 2,942 2,968 2,940 2,958 157,500
2016/03/01 2,893 2,916 2,880 2,900 96,300
2016/02/29 2,906 2,934 2,864 2,864 119,200
2016/02/26 2,874 2,915 2,864 2,896 147,900
2016/02/25 2,806 2,887 2,806 2,856 229,200
2016/02/24 2,780 2,828 2,776 2,791 181,700
2016/02/23 2,820 2,842 2,777 2,797 98,700
2016/02/22 2,818 2,859 2,806 2,816 148,800
2016/02/19 2,827 2,861 2,809 2,832 149,600
2016/02/18 2,861 2,910 2,816 2,821 193,400
2016/02/17 2,891 2,903 2,779 2,811 159,000
2016/02/16 2,980 2,990 2,890 2,891 93,300
2016/02/15 2,972 3,010 2,930 2,979 79,800
2016/02/12 2,911 2,967 2,840 2,872 133,500
2016/02/10 3,015 3,030 2,883 2,934 113,500
2016/02/09 3,055 3,075 2,990 3,005 80,500
2016/02/08 3,055 3,180 3,045 3,155 104,800
2016/02/05 3,095 3,130 3,035 3,065 100,800
2016/02/04 3,195 3,195 3,100 3,140 91,600
2016/02/03 3,260 3,280 3,140 3,225 175,500
2016/02/02 3,345 3,450 3,330 3,360 165,400
2016/02/01 3,340 3,350 3,285 3,310 101,900
2016/01/29 3,180 3,340 3,175 3,325 191,900
2016/01/28 3,195 3,215 3,165 3,180 65,100
2016/01/27 3,195 3,225 3,145 3,210 102,000
2016/01/26 3,120 3,175 3,100 3,135 80,500
2016/01/25 3,185 3,220 3,120 3,205 156,000
2016/01/22 3,050 3,135 2,957 3,120 179,800
2016/01/21 2,926 3,040 2,912 2,950 213,600
2016/01/20 3,040 3,040 2,927 2,931 122,500
2016/01/19 3,060 3,095 2,991 3,040 160,300
2016/01/18 2,955 3,090 2,932 3,070 162,900
2016/01/15 3,075 3,080 2,953 2,974 258,700
2016/01/14 3,135 3,135 3,035 3,055 140,300
2016/01/13 3,260 3,260 3,175 3,205 157,000
2016/01/12 3,300 3,310 3,115 3,205 201,000
2016/01/08 3,330 3,360 3,295 3,310 127,100
2016/01/07 3,400 3,450 3,330 3,365 110,400
2016/01/06 3,365 3,470 3,355 3,455 208,500
2016/01/05 3,600 3,600 3,380 3,395 287,900
2016/01/04 3,785 3,785 3,635 3,640 77,500

このページの先頭へ