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
2017/12/29 3,055 3,055 3,015 3,030 29,300
2017/12/28 3,075 3,090 2,870 3,035 86,500
2017/12/27 3,045 3,085 3,035 3,075 31,500
2017/12/26 3,000 3,025 2,998 3,025 32,500
2017/12/25 3,005 3,005 2,978 2,994 30,000
2017/12/22 2,997 3,015 2,982 3,000 49,800
2017/12/21 2,991 3,015 2,983 2,996 48,400
2017/12/20 2,997 3,010 2,976 2,992 52,400
2017/12/19 3,025 3,030 2,995 3,000 34,200
2017/12/18 3,070 3,070 3,010 3,020 57,200
2017/12/15 3,035 3,065 3,010 3,045 62,100
2017/12/14 3,015 3,040 3,010 3,035 50,000
2017/12/13 3,020 3,020 2,996 3,015 41,800
2017/12/12 3,030 3,040 3,005 3,020 44,400
2017/12/11 3,035 3,040 2,995 3,035 40,400
2017/12/08 2,970 3,035 2,970 3,035 68,500
2017/12/07 3,000 3,050 2,980 3,040 63,800
2017/12/06 2,966 3,010 2,959 2,978 65,100
2017/12/05 2,994 3,010 2,976 2,997 61,500
2017/12/04 2,977 3,015 2,953 2,996 89,600
2017/12/01 2,927 2,999 2,910 2,988 105,300
2017/11/30 2,862 2,940 2,854 2,925 88,700
2017/11/29 2,848 2,902 2,848 2,900 56,800
2017/11/28 2,816 2,849 2,816 2,837 34,500
2017/11/27 2,807 2,831 2,807 2,831 51,000
2017/11/24 2,811 2,811 2,778 2,806 39,300
2017/11/22 2,845 2,847 2,802 2,807 57,100
2017/11/21 2,790 2,847 2,780 2,838 62,500
2017/11/20 2,755 2,809 2,745 2,807 73,300
2017/11/17 2,756 2,779 2,745 2,753 88,400
2017/11/16 2,690 2,760 2,678 2,743 113,900
2017/11/15 2,706 2,722 2,684 2,692 135,700
2017/11/14 2,688 2,739 2,688 2,718 151,300
2017/11/13 2,771 2,783 2,668 2,683 370,900
2017/11/10 2,920 2,987 2,920 2,971 71,200
2017/11/09 2,920 2,994 2,920 2,965 129,200
2017/11/08 2,883 2,908 2,860 2,904 55,600
2017/11/07 2,810 2,892 2,803 2,890 88,300
2017/11/06 2,820 2,832 2,815 2,820 57,800
2017/11/02 2,795 2,835 2,790 2,828 98,900
2017/11/01 2,870 2,870 2,789 2,792 161,700
2017/10/31 2,896 2,912 2,872 2,899 103,600
2017/10/30 2,902 2,902 2,861 2,870 138,200
2017/10/27 2,910 2,958 2,895 2,938 130,000
2017/10/26 2,876 2,902 2,874 2,895 97,400
2017/10/25 2,932 2,934 2,871 2,876 85,400
2017/10/24 2,890 2,948 2,873 2,915 139,900
2017/10/23 2,865 2,898 2,860 2,892 93,100
2017/10/20 2,860 2,891 2,860 2,862 88,200
2017/10/19 2,900 2,917 2,877 2,880 102,700
2017/10/18 2,925 2,941 2,901 2,901 90,900
2017/10/17 2,946 2,953 2,926 2,934 90,700
2017/10/16 2,969 3,000 2,956 2,957 228,000
2017/10/13 2,980 2,980 2,947 2,969 112,700
2017/10/12 3,035 3,060 2,951 2,968 290,600
2017/10/11 2,925 2,938 2,893 2,923 60,000
2017/10/10 2,880 2,919 2,870 2,913 68,500
2017/10/06 2,901 2,909 2,875 2,885 40,000
2017/10/05 2,900 2,923 2,890 2,901 48,600
2017/10/04 2,873 2,911 2,873 2,891 61,100
2017/10/03 2,835 2,877 2,824 2,871 46,200
2017/10/02 2,831 2,866 2,831 2,839 43,800
2017/09/29 2,808 2,825 2,795 2,817 40,200
2017/09/28 2,819 2,827 2,799 2,825 43,600
2017/09/27 2,840 2,844 2,799 2,818 47,600
2017/09/26 2,780 2,844 2,780 2,844 62,700
2017/09/25 2,770 2,806 2,770 2,802 42,600
2017/09/22 2,736 2,773 2,736 2,762 31,000
2017/09/21 2,787 2,800 2,771 2,780 35,500
2017/09/20 2,788 2,803 2,780 2,800 34,800
2017/09/19 2,765 2,811 2,763 2,809 52,700
2017/09/15 2,770 2,770 2,739 2,765 71,000
2017/09/14 2,781 2,795 2,756 2,765 32,700
2017/09/13 2,770 2,782 2,747 2,776 21,500
2017/09/12 2,775 2,775 2,740 2,757 34,500
2017/09/11 2,763 2,763 2,732 2,745 33,600
2017/09/08 2,759 2,759 2,723 2,729 63,100
2017/09/07 2,668 2,760 2,668 2,759 62,200
2017/09/06 2,656 2,687 2,635 2,682 45,200
2017/09/05 2,688 2,688 2,640 2,660 95,600
2017/09/04 2,717 2,742 2,694 2,710 64,100
2017/09/01 2,777 2,781 2,749 2,768 40,200
2017/08/31 2,786 2,790 2,773 2,789 21,700
2017/08/30 2,778 2,799 2,773 2,788 25,100
2017/08/29 2,768 2,790 2,761 2,773 56,900
2017/08/28 2,786 2,802 2,765 2,801 92,800
2017/08/25 2,799 2,815 2,782 2,804 53,600
2017/08/24 2,803 2,825 2,783 2,791 37,300
2017/08/23 2,839 2,839 2,790 2,803 71,900
2017/08/22 2,796 2,844 2,772 2,806 73,900
2017/08/21 2,770 2,792 2,752 2,785 65,000
2017/08/18 2,801 2,808 2,767 2,771 48,400
2017/08/17 2,838 2,852 2,817 2,822 37,400
2017/08/16 2,835 2,846 2,816 2,838 51,400
2017/08/15 2,890 2,916 2,865 2,865 46,100
2017/08/14 2,930 2,938 2,889 2,890 38,400
2017/08/10 2,930 2,958 2,924 2,954 36,600
2017/08/09 2,962 2,973 2,932 2,941 34,600
2017/08/08 2,967 2,970 2,939 2,970 33,600
2017/08/07 2,949 2,954 2,920 2,939 42,300
2017/08/04 2,900 2,927 2,887 2,925 50,000
2017/08/03 2,881 2,905 2,878 2,904 23,300
2017/08/02 2,936 2,936 2,881 2,881 74,900
2017/08/01 2,898 2,913 2,887 2,907 34,200
2017/07/31 2,916 2,916 2,876 2,876 40,000
2017/07/28 2,900 2,906 2,878 2,906 39,800
2017/07/27 2,916 2,930 2,899 2,909 27,900
2017/07/26 2,950 2,950 2,904 2,914 38,600
2017/07/25 2,941 2,960 2,914 2,922 43,200
2017/07/24 2,980 2,995 2,920 2,940 56,400
2017/07/21 2,990 3,005 2,979 3,000 32,500
2017/07/20 2,977 3,020 2,969 3,000 29,600
2017/07/19 2,980 3,010 2,972 2,974 45,200
2017/07/18 2,985 3,025 2,967 3,010 38,300
2017/07/14 3,035 3,035 2,994 3,010 43,800
2017/07/13 3,000 3,015 2,948 2,999 34,400
2017/07/12 2,989 3,000 2,965 2,977 49,600
2017/07/11 2,997 3,030 2,982 3,020 44,400
2017/07/10 3,025 3,035 2,982 2,997 69,700
2017/07/07 2,960 2,960 2,873 2,874 46,800
2017/07/06 2,929 2,967 2,915 2,966 43,500
2017/07/05 2,907 2,962 2,890 2,943 37,100
2017/07/04 2,936 2,936 2,898 2,912 52,800
2017/07/03 2,968 2,976 2,868 2,891 74,900
2017/06/30 2,973 2,995 2,936 2,943 43,500
2017/06/29 3,025 3,025 2,996 2,998 39,200
2017/06/28 3,025 3,035 3,000 3,000 23,300
2017/06/27 3,050 3,050 3,010 3,025 26,300
2017/06/26 2,956 3,045 2,956 3,030 48,000
2017/06/23 2,981 2,986 2,943 2,960 56,000
2017/06/22 2,983 2,983 2,951 2,954 58,500
2017/06/21 2,990 3,030 2,985 2,985 62,700
2017/06/20 2,965 3,030 2,961 3,020 70,000
2017/06/19 2,899 2,958 2,899 2,942 38,700
2017/06/16 2,900 2,938 2,883 2,900 45,900
2017/06/15 2,846 2,903 2,846 2,888 42,900
2017/06/14 2,843 2,863 2,839 2,841 24,700
2017/06/13 2,811 2,852 2,811 2,835 18,700
2017/06/12 2,822 2,828 2,792 2,816 21,000
2017/06/09 2,846 2,860 2,818 2,824 42,900
2017/06/08 2,888 2,894 2,846 2,846 23,800
2017/06/07 2,913 2,914 2,863 2,884 38,600
2017/06/06 2,939 2,940 2,863 2,889 44,600
2017/06/05 2,838 2,925 2,830 2,908 64,500
2017/06/02 2,840 2,887 2,818 2,856 62,500
2017/06/01 2,770 2,841 2,770 2,830 39,800
2017/05/31 2,805 2,819 2,775 2,776 29,600
2017/05/30 2,806 2,810 2,778 2,793 23,300
2017/05/29 2,811 2,822 2,803 2,810 23,300
2017/05/26 2,824 2,827 2,791 2,792 26,100
2017/05/25 2,859 2,859 2,814 2,814 29,000
2017/05/24 2,900 2,900 2,852 2,858 22,400
2017/05/23 2,899 2,899 2,862 2,869 23,300
2017/05/22 2,880 2,899 2,856 2,879 32,500
2017/05/19 2,869 2,877 2,844 2,864 22,100
2017/05/18 2,854 2,890 2,848 2,869 36,700
2017/05/17 2,875 2,890 2,850 2,876 37,100
2017/05/16 2,917 2,917 2,878 2,891 34,300
2017/05/15 2,900 2,913 2,889 2,901 18,500
2017/05/12 2,889 2,914 2,879 2,891 41,400
2017/05/11 2,917 2,924 2,886 2,895 41,300
2017/05/10 2,910 2,913 2,886 2,897 50,500
2017/05/09 2,889 2,908 2,883 2,896 48,400
2017/05/08 2,825 2,891 2,797 2,887 92,000
2017/05/02 2,792 2,822 2,776 2,796 58,500
2017/05/01 2,784 2,799 2,766 2,780 40,300
2017/04/28 2,845 2,845 2,763 2,781 87,300
2017/04/27 2,862 2,864 2,820 2,831 55,400
2017/04/26 2,829 2,853 2,815 2,841 39,700
2017/04/25 2,839 2,848 2,819 2,831 44,700
2017/04/24 2,800 2,848 2,796 2,837 47,200
2017/04/21 2,759 2,788 2,748 2,784 48,500
2017/04/20 2,748 2,754 2,714 2,740 36,500
2017/04/19 2,730 2,750 2,711 2,726 53,300
2017/04/18 2,715 2,745 2,703 2,732 48,000
2017/04/17 2,642 2,716 2,642 2,715 67,200
2017/04/14 2,667 2,670 2,614 2,629 67,300
2017/04/13 2,686 2,711 2,641 2,670 75,300
2017/04/12 2,528 2,667 2,503 2,658 202,600
2017/04/11 2,581 2,657 2,554 2,603 139,200
2017/04/10 2,573 2,573 2,524 2,551 36,900
2017/04/07 2,545 2,583 2,519 2,542 83,500
2017/04/06 2,572 2,589 2,508 2,533 63,000
2017/04/05 2,621 2,644 2,517 2,589 73,900
2017/04/04 2,603 2,648 2,602 2,621 54,600
2017/04/03 2,615 2,650 2,607 2,633 43,500
2017/03/31 2,677 2,689 2,611 2,611 45,500
2017/03/30 2,682 2,708 2,661 2,671 20,100
2017/03/29 2,716 2,728 2,681 2,710 28,400
2017/03/28 2,649 2,697 2,649 2,691 49,000
2017/03/27 2,690 2,722 2,618 2,627 71,500
2017/03/24 2,690 2,729 2,675 2,726 31,700
2017/03/23 2,720 2,725 2,669 2,680 30,700
2017/03/22 2,725 2,729 2,696 2,703 42,400
2017/03/21 2,742 2,788 2,737 2,755 21,400
2017/03/17 2,774 2,775 2,746 2,762 37,100
2017/03/16 2,778 2,785 2,744 2,782 45,800
2017/03/15 2,772 2,800 2,749 2,775 24,700
2017/03/14 2,798 2,798 2,763 2,773 35,700
2017/03/13 2,779 2,806 2,774 2,779 36,400
2017/03/10 2,813 2,813 2,778 2,793 58,200
2017/03/09 2,777 2,801 2,767 2,782 35,500
2017/03/08 2,763 2,783 2,744 2,758 47,000
2017/03/07 2,815 2,815 2,773 2,782 42,900
2017/03/06 2,800 2,823 2,799 2,815 20,900
2017/03/03 2,823 2,844 2,808 2,815 37,200
2017/03/02 2,811 2,846 2,811 2,833 47,900
2017/03/01 2,790 2,800 2,756 2,788 29,400
2017/02/28 2,777 2,809 2,768 2,778 41,600
2017/02/27 2,713 2,772 2,711 2,763 79,700
2017/02/24 2,737 2,737 2,701 2,725 55,300
2017/02/23 2,755 2,781 2,750 2,778 61,400
2017/02/22 2,788 2,790 2,747 2,786 72,200
2017/02/21 2,747 2,797 2,727 2,788 49,400
2017/02/20 2,734 2,754 2,707 2,747 30,600
2017/02/17 2,720 2,728 2,704 2,721 25,400
2017/02/16 2,742 2,752 2,716 2,725 27,000
2017/02/15 2,757 2,760 2,735 2,747 23,100
2017/02/14 2,775 2,778 2,733 2,734 30,100
2017/02/13 2,736 2,759 2,725 2,748 41,800
2017/02/10 2,686 2,735 2,680 2,733 48,700
2017/02/09 2,660 2,676 2,640 2,649 51,900
2017/02/08 2,655 2,662 2,630 2,659 43,900
2017/02/07 2,749 2,749 2,663 2,675 47,800
2017/02/06 2,692 2,702 2,673 2,700 24,600
2017/02/03 2,663 2,705 2,658 2,689 43,300
2017/02/02 2,701 2,712 2,664 2,674 47,400
2017/02/01 2,675 2,706 2,656 2,701 35,100
2017/01/31 2,651 2,686 2,650 2,671 38,500
2017/01/30 2,687 2,693 2,666 2,685 26,600
2017/01/27 2,685 2,711 2,676 2,690 24,700
2017/01/26 2,644 2,686 2,639 2,680 34,900
2017/01/25 2,666 2,677 2,626 2,629 25,900
2017/01/24 2,662 2,669 2,626 2,641 27,400
2017/01/23 2,710 2,710 2,662 2,665 35,700
2017/01/20 2,701 2,744 2,688 2,718 73,500
2017/01/19 2,696 2,714 2,667 2,701 54,300
2017/01/18 2,651 2,662 2,603 2,646 32,500
2017/01/17 2,699 2,699 2,651 2,651 42,000
2017/01/16 2,698 2,748 2,689 2,696 64,000
2017/01/13 2,689 2,762 2,671 2,740 95,100
2017/01/12 2,872 2,872 2,725 2,739 91,900
2017/01/11 2,846 2,890 2,792 2,827 75,900
2017/01/10 2,851 2,884 2,830 2,875 88,600
2017/01/06 2,759 2,835 2,749 2,824 114,400
2017/01/05 2,850 2,862 2,771 2,780 98,700
2017/01/04 2,800 2,847 2,785 2,846 57,500

このページの先頭へ