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
2018/12/28 1,799 1,799 1,762 1,776 42,900
2018/12/27 1,741 1,802 1,741 1,802 41,500
2018/12/26 1,670 1,724 1,659 1,701 47,700
2018/12/25 1,687 1,715 1,622 1,646 72,000
2018/12/21 1,800 1,800 1,747 1,752 53,500
2018/12/20 1,838 1,848 1,805 1,805 63,400
2018/12/19 1,843 1,867 1,826 1,853 49,200
2018/12/18 1,865 1,868 1,844 1,853 30,600
2018/12/17 1,865 1,895 1,846 1,882 46,800
2018/12/14 1,927 1,930 1,867 1,870 62,200
2018/12/13 1,881 1,937 1,876 1,933 95,500
2018/12/12 1,880 1,889 1,862 1,865 43,500
2018/12/11 1,950 1,968 1,874 1,874 50,400
2018/12/10 1,910 1,928 1,897 1,928 68,800
2018/12/07 1,883 1,934 1,855 1,922 70,600
2018/12/06 1,979 2,008 1,857 1,865 182,900
2018/12/05 2,012 2,031 2,005 2,029 45,600
2018/12/04 2,079 2,079 2,026 2,026 49,500
2018/12/03 2,053 2,085 2,053 2,079 62,700
2018/11/30 2,029 2,057 2,016 2,049 63,900
2018/11/29 2,008 2,021 2,006 2,010 34,800
2018/11/28 2,005 2,022 1,998 2,007 49,500
2018/11/27 2,003 2,028 2,003 2,012 36,300
2018/11/26 1,994 2,011 1,970 1,995 66,700
2018/11/22 1,990 2,012 1,989 2,008 40,800
2018/11/21 1,979 2,008 1,979 1,992 65,500
2018/11/20 1,998 2,022 1,990 2,008 80,900
2018/11/19 2,020 2,038 2,005 2,016 36,200
2018/11/16 2,030 2,044 2,023 2,030 40,400
2018/11/15 2,015 2,038 2,004 2,034 41,800
2018/11/14 2,029 2,038 2,018 2,029 41,900
2018/11/13 2,080 2,080 2,026 2,035 45,600
2018/11/12 2,066 2,102 2,066 2,096 51,800
2018/11/09 2,075 2,091 2,066 2,072 37,100
2018/11/08 2,050 2,084 2,049 2,075 49,600
2018/11/07 2,034 2,066 2,023 2,031 66,000
2018/11/06 2,001 2,023 1,993 2,019 63,000
2018/11/05 2,020 2,028 1,993 1,998 99,700
2018/11/02 2,056 2,062 2,014 2,026 118,600
2018/11/01 2,128 2,173 2,051 2,054 128,900
2018/10/31 2,183 2,202 2,159 2,178 112,000
2018/10/30 2,133 2,176 2,122 2,176 272,200
2018/10/29 2,105 2,136 2,104 2,112 91,000
2018/10/26 2,110 2,115 2,076 2,091 82,800
2018/10/25 2,128 2,128 2,085 2,090 61,700
2018/10/24 2,144 2,154 2,124 2,144 77,600
2018/10/23 2,199 2,199 2,139 2,139 75,300
2018/10/22 2,212 2,213 2,170 2,202 88,700
2018/10/19 2,195 2,216 2,187 2,216 72,100
2018/10/18 2,225 2,249 2,217 2,229 72,800
2018/10/17 2,201 2,217 2,160 2,212 99,500
2018/10/16 2,164 2,164 2,117 2,143 85,100
2018/10/15 2,171 2,236 2,160 2,162 113,200
2018/10/12 2,188 2,265 2,176 2,215 161,400
2018/10/11 2,062 2,217 2,052 2,188 257,900
2018/10/10 2,145 2,184 2,143 2,153 100,200
2018/10/09 2,172 2,191 2,139 2,160 112,600
2018/10/05 2,200 2,216 2,189 2,207 53,300
2018/10/04 2,209 2,222 2,205 2,216 58,300
2018/10/03 2,213 2,237 2,203 2,209 52,000
2018/10/02 2,201 2,256 2,201 2,205 82,100
2018/10/01 2,235 2,244 2,215 2,222 49,700
2018/09/28 2,241 2,262 2,237 2,238 44,000
2018/09/27 2,248 2,264 2,228 2,233 46,700
2018/09/26 2,226 2,249 2,224 2,248 51,600
2018/09/25 2,175 2,229 2,175 2,229 111,500
2018/09/21 2,175 2,208 2,171 2,189 101,700
2018/09/20 2,182 2,186 2,161 2,179 79,500
2018/09/19 2,178 2,196 2,165 2,182 66,300
2018/09/18 2,110 2,169 2,099 2,165 48,100
2018/09/14 2,109 2,132 2,105 2,116 85,500
2018/09/13 2,093 2,122 2,085 2,114 53,800
2018/09/12 2,122 2,124 2,082 2,101 60,100
2018/09/11 2,125 2,130 2,115 2,126 42,000
2018/09/10 2,134 2,143 2,117 2,139 53,600
2018/09/07 2,121 2,136 2,104 2,133 69,500
2018/09/06 2,146 2,158 2,127 2,138 75,000
2018/09/05 2,133 2,201 2,133 2,185 108,200
2018/09/04 2,176 2,176 2,129 2,134 99,400
2018/09/03 2,195 2,195 2,154 2,164 67,300
2018/08/31 2,206 2,216 2,196 2,199 73,200
2018/08/30 2,225 2,243 2,218 2,232 140,800
2018/08/29 2,205 2,224 2,175 2,217 85,100
2018/08/28 2,225 2,260 2,220 2,242 169,100
2018/08/27 2,205 2,223 2,187 2,220 98,200
2018/08/24 2,176 2,211 2,172 2,194 112,600
2018/08/23 2,171 2,202 2,156 2,166 81,000
2018/08/22 2,152 2,180 2,152 2,178 58,200
2018/08/21 2,160 2,180 2,145 2,168 74,100
2018/08/20 2,200 2,200 2,171 2,176 90,300
2018/08/17 2,209 2,231 2,195 2,211 58,000
2018/08/16 2,211 2,219 2,181 2,210 90,600
2018/08/15 2,295 2,295 2,227 2,232 83,200
2018/08/14 2,209 2,245 2,204 2,242 54,700
2018/08/13 2,221 2,232 2,195 2,200 66,200
2018/08/10 2,211 2,235 2,211 2,223 74,800
2018/08/09 2,212 2,214 2,201 2,211 89,500
2018/08/08 2,260 2,278 2,235 2,237 58,100
2018/08/07 2,236 2,265 2,236 2,263 63,500
2018/08/06 2,255 2,280 2,231 2,240 79,200
2018/08/03 2,282 2,295 2,269 2,272 107,500
2018/08/02 2,295 2,321 2,281 2,281 71,700
2018/08/01 2,294 2,295 2,268 2,292 84,700
2018/07/31 2,306 2,349 2,298 2,313 116,100
2018/07/30 2,285 2,290 2,261 2,276 68,000
2018/07/27 2,277 2,300 2,256 2,289 98,000
2018/07/26 2,228 2,290 2,228 2,280 116,400
2018/07/25 2,209 2,238 2,206 2,209 76,000
2018/07/24 2,223 2,230 2,194 2,207 105,400
2018/07/23 2,208 2,250 2,197 2,223 93,600
2018/07/20 2,171 2,210 2,163 2,208 135,400
2018/07/19 2,230 2,239 2,162 2,176 289,600
2018/07/18 2,289 2,318 2,285 2,307 73,500
2018/07/17 2,241 2,296 2,241 2,285 64,200
2018/07/13 2,234 2,278 2,209 2,241 113,700
2018/07/12 2,198 2,239 2,188 2,197 103,800
2018/07/11 2,144 2,171 2,113 2,170 224,400
2018/07/10 2,164 2,168 2,132 2,156 186,100
2018/07/09 2,192 2,298 2,123 2,173 388,500
2018/07/06 2,486 2,505 2,403 2,436 113,800
2018/07/05 2,485 2,508 2,475 2,485 58,900
2018/07/04 2,444 2,506 2,442 2,500 49,200
2018/07/03 2,487 2,506 2,438 2,444 81,800
2018/07/02 2,560 2,560 2,486 2,487 97,100
2018/06/29 2,534 2,568 2,528 2,560 67,300
2018/06/28 2,520 2,545 2,515 2,534 67,100
2018/06/27 2,552 2,578 2,544 2,566 88,200
2018/06/26 2,503 2,533 2,485 2,529 66,500
2018/06/25 2,528 2,532 2,495 2,526 63,800
2018/06/22 2,546 2,568 2,515 2,527 92,600
2018/06/21 2,540 2,574 2,531 2,543 82,900
2018/06/20 2,560 2,590 2,557 2,574 87,100
2018/06/19 2,590 2,601 2,556 2,560 69,800
2018/06/18 2,639 2,662 2,603 2,607 53,200
2018/06/15 2,615 2,670 2,615 2,649 93,100
2018/06/14 2,632 2,653 2,603 2,605 74,900
2018/06/13 2,638 2,655 2,629 2,645 51,300
2018/06/12 2,651 2,672 2,635 2,638 63,400
2018/06/11 2,618 2,640 2,612 2,633 39,500
2018/06/08 2,614 2,638 2,614 2,618 56,300
2018/06/07 2,602 2,641 2,597 2,627 53,400
2018/06/06 2,592 2,619 2,578 2,613 46,500
2018/06/05 2,570 2,595 2,554 2,593 58,000
2018/06/04 2,560 2,590 2,536 2,587 54,100
2018/06/01 2,524 2,559 2,524 2,544 64,500
2018/05/31 2,552 2,578 2,552 2,563 59,000
2018/05/30 2,559 2,593 2,553 2,571 65,600
2018/05/29 2,617 2,638 2,591 2,609 58,200
2018/05/28 2,627 2,641 2,607 2,617 52,900
2018/05/25 2,654 2,658 2,639 2,651 47,700
2018/05/24 2,679 2,690 2,664 2,671 51,200
2018/05/23 2,660 2,683 2,651 2,668 43,200
2018/05/22 2,655 2,672 2,636 2,660 80,600
2018/05/21 2,693 2,706 2,680 2,688 58,300
2018/05/18 2,702 2,708 2,676 2,701 47,100
2018/05/17 2,730 2,730 2,684 2,698 37,000
2018/05/16 2,734 2,734 2,698 2,708 39,800
2018/05/15 2,712 2,726 2,700 2,718 44,600
2018/05/14 2,683 2,684 2,658 2,684 37,300
2018/05/11 2,655 2,683 2,648 2,672 64,100
2018/05/10 2,670 2,675 2,640 2,655 56,300
2018/05/09 2,696 2,698 2,641 2,665 86,700
2018/05/08 2,772 2,772 2,717 2,730 51,900
2018/05/07 2,734 2,776 2,734 2,762 58,700
2018/05/02 2,725 2,737 2,693 2,731 58,900
2018/05/01 2,759 2,777 2,684 2,719 59,500
2018/04/27 2,640 2,646 2,615 2,629 46,300
2018/04/26 2,588 2,644 2,582 2,622 68,200
2018/04/25 2,566 2,596 2,565 2,592 35,200
2018/04/24 2,570 2,579 2,554 2,567 43,500
2018/04/23 2,540 2,587 2,538 2,567 25,100
2018/04/20 2,516 2,553 2,515 2,543 36,000
2018/04/19 2,557 2,566 2,520 2,549 59,200
2018/04/18 2,549 2,576 2,541 2,557 40,200
2018/04/17 2,530 2,565 2,527 2,550 43,800
2018/04/16 2,515 2,520 2,483 2,520 67,200
2018/04/13 2,541 2,574 2,516 2,521 174,200
2018/04/12 2,652 2,656 2,515 2,519 185,200
2018/04/11 2,661 2,728 2,646 2,699 91,500
2018/04/10 2,663 2,678 2,643 2,659 44,100
2018/04/09 2,679 2,688 2,648 2,674 33,100
2018/04/06 2,710 2,710 2,678 2,679 40,000
2018/04/05 2,680 2,717 2,670 2,694 44,800
2018/04/04 2,642 2,687 2,642 2,671 59,800
2018/04/03 2,619 2,656 2,619 2,637 48,400
2018/04/02 2,670 2,672 2,647 2,657 29,400
2018/03/30 2,655 2,693 2,645 2,671 60,900
2018/03/29 2,635 2,667 2,620 2,638 36,700
2018/03/28 2,581 2,620 2,581 2,615 42,900
2018/03/27 2,570 2,619 2,559 2,612 63,500
2018/03/26 2,486 2,572 2,481 2,569 123,000
2018/03/23 2,528 2,530 2,483 2,486 59,200
2018/03/22 2,551 2,567 2,534 2,547 50,900
2018/03/20 2,530 2,558 2,525 2,555 56,600
2018/03/19 2,534 2,554 2,525 2,545 45,600
2018/03/16 2,595 2,605 2,542 2,548 82,200
2018/03/15 2,549 2,602 2,532 2,595 159,700
2018/03/14 2,654 2,673 2,653 2,667 26,000
2018/03/13 2,666 2,678 2,642 2,675 62,900
2018/03/12 2,677 2,677 2,649 2,662 36,600
2018/03/09 2,668 2,689 2,629 2,636 47,700
2018/03/08 2,700 2,703 2,642 2,655 33,100
2018/03/07 2,662 2,708 2,656 2,677 46,500
2018/03/06 2,680 2,688 2,655 2,662 36,700
2018/03/05 2,645 2,678 2,645 2,664 41,300
2018/03/02 2,651 2,661 2,641 2,653 50,700
2018/03/01 2,736 2,736 2,691 2,697 44,500
2018/02/28 2,744 2,770 2,744 2,746 62,300
2018/02/27 2,759 2,760 2,732 2,745 40,400
2018/02/26 2,728 2,757 2,716 2,745 55,700
2018/02/23 2,738 2,752 2,733 2,746 69,800
2018/02/22 2,723 2,747 2,715 2,735 51,400
2018/02/21 2,767 2,767 2,725 2,738 52,600
2018/02/20 2,759 2,783 2,753 2,768 51,400
2018/02/19 2,757 2,783 2,749 2,759 57,600
2018/02/16 2,750 2,761 2,728 2,732 43,800
2018/02/15 2,754 2,754 2,715 2,719 67,500
2018/02/14 2,768 2,785 2,727 2,731 57,700
2018/02/13 2,740 2,775 2,722 2,754 114,800
2018/02/09 2,686 2,731 2,681 2,721 73,600
2018/02/08 2,722 2,749 2,709 2,726 53,000
2018/02/07 2,752 2,797 2,690 2,690 134,100
2018/02/06 2,701 2,749 2,659 2,721 173,900
2018/02/05 2,750 2,766 2,725 2,736 49,400
2018/02/02 2,742 2,783 2,742 2,771 59,000
2018/02/01 2,715 2,793 2,715 2,792 114,500
2018/01/31 2,711 2,739 2,701 2,703 78,300
2018/01/30 2,736 2,755 2,709 2,719 112,500
2018/01/29 2,680 2,778 2,662 2,756 210,400
2018/01/26 2,812 2,843 2,812 2,819 72,900
2018/01/25 2,817 2,818 2,798 2,807 50,700
2018/01/24 2,800 2,836 2,800 2,821 60,800
2018/01/23 2,807 2,818 2,796 2,810 66,000
2018/01/22 2,795 2,816 2,773 2,805 65,100
2018/01/19 2,757 2,807 2,757 2,794 82,800
2018/01/18 2,828 2,828 2,761 2,762 97,800
2018/01/17 2,800 2,816 2,767 2,807 113,000
2018/01/16 2,772 2,818 2,765 2,810 111,700
2018/01/15 2,760 2,790 2,738 2,772 235,100
2018/01/12 2,753 2,797 2,739 2,761 257,600
2018/01/11 2,790 2,860 2,705 2,760 468,700
2018/01/10 3,050 3,050 2,942 2,950 136,000
2018/01/09 3,100 3,100 3,040 3,040 52,800
2018/01/05 3,060 3,085 3,055 3,070 54,900
2018/01/04 2,975 3,080 2,975 3,060 39,200

このページの先頭へ