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
2019/12/30 1,625 1,625 1,610 1,610 23,100
2019/12/27 1,620 1,633 1,615 1,623 22,800
2019/12/26 1,604 1,619 1,595 1,617 32,800
2019/12/25 1,604 1,604 1,585 1,594 20,400
2019/12/24 1,605 1,618 1,585 1,589 28,000
2019/12/23 1,635 1,635 1,605 1,605 18,500
2019/12/20 1,605 1,642 1,597 1,628 68,500
2019/12/19 1,613 1,613 1,594 1,594 22,500
2019/12/18 1,640 1,640 1,603 1,608 30,800
2019/12/17 1,635 1,636 1,620 1,636 31,200
2019/12/16 1,636 1,638 1,614 1,619 25,300
2019/12/13 1,646 1,646 1,624 1,628 45,200
2019/12/12 1,621 1,626 1,601 1,614 20,800
2019/12/11 1,628 1,628 1,610 1,610 15,800
2019/12/10 1,621 1,630 1,619 1,626 21,000
2019/12/09 1,609 1,620 1,600 1,616 33,900
2019/12/06 1,597 1,604 1,581 1,594 34,400
2019/12/05 1,588 1,598 1,584 1,595 42,000
2019/12/04 1,583 1,589 1,573 1,589 48,400
2019/12/03 1,601 1,617 1,593 1,599 34,400
2019/12/02 1,605 1,618 1,602 1,617 54,800
2019/11/29 1,614 1,623 1,608 1,616 27,700
2019/11/28 1,620 1,623 1,610 1,612 27,600
2019/11/27 1,620 1,625 1,612 1,621 38,900
2019/11/26 1,628 1,628 1,619 1,622 35,800
2019/11/25 1,641 1,642 1,621 1,629 30,500
2019/11/22 1,636 1,641 1,620 1,620 35,300
2019/11/21 1,635 1,637 1,616 1,634 78,200
2019/11/20 1,636 1,641 1,620 1,635 68,500
2019/11/19 1,653 1,653 1,628 1,643 81,700
2019/11/18 1,636 1,662 1,610 1,660 79,100
2019/11/15 1,654 1,674 1,634 1,645 65,800
2019/11/14 1,641 1,660 1,636 1,651 87,400
2019/11/13 1,682 1,682 1,634 1,637 46,500
2019/11/12 1,668 1,678 1,650 1,673 38,800
2019/11/11 1,670 1,670 1,645 1,664 34,000
2019/11/08 1,680 1,680 1,634 1,651 46,700
2019/11/07 1,615 1,661 1,607 1,651 71,700
2019/11/06 1,620 1,640 1,605 1,605 43,500
2019/11/05 1,626 1,634 1,611 1,634 44,100
2019/11/01 1,610 1,612 1,602 1,605 19,700
2019/10/31 1,612 1,616 1,602 1,611 25,700
2019/10/30 1,616 1,616 1,605 1,612 45,100
2019/10/29 1,620 1,627 1,612 1,612 35,700
2019/10/28 1,628 1,628 1,606 1,610 19,700
2019/10/25 1,620 1,620 1,604 1,620 36,600
2019/10/24 1,645 1,648 1,607 1,607 41,200
2019/10/23 1,651 1,651 1,616 1,634 40,100
2019/10/21 1,618 1,638 1,598 1,636 60,900
2019/10/18 1,659 1,664 1,602 1,605 40,000
2019/10/17 1,652 1,673 1,635 1,645 47,600
2019/10/16 1,600 1,641 1,588 1,641 102,700
2019/10/15 1,595 1,602 1,569 1,591 161,700
2019/10/11 1,701 1,714 1,689 1,700 41,300
2019/10/10 1,708 1,709 1,681 1,696 36,300
2019/10/09 1,678 1,700 1,666 1,698 43,300
2019/10/08 1,680 1,691 1,676 1,684 37,000
2019/10/07 1,666 1,669 1,645 1,664 29,100
2019/10/04 1,654 1,665 1,636 1,658 30,800
2019/10/03 1,672 1,673 1,641 1,657 43,400
2019/10/02 1,712 1,719 1,692 1,702 35,200
2019/10/01 1,707 1,721 1,700 1,716 29,400
2019/09/30 1,703 1,716 1,687 1,691 35,200
2019/09/27 1,754 1,764 1,704 1,721 38,100
2019/09/26 1,732 1,761 1,730 1,738 75,500
2019/09/25 1,695 1,720 1,686 1,716 44,800
2019/09/24 1,675 1,693 1,672 1,693 63,500
2019/09/20 1,723 1,723 1,670 1,675 75,400
2019/09/19 1,680 1,723 1,680 1,714 78,000
2019/09/18 1,684 1,684 1,645 1,674 52,100
2019/09/17 1,671 1,687 1,664 1,677 60,500
2019/09/13 1,678 1,678 1,651 1,671 92,700
2019/09/12 1,642 1,673 1,623 1,658 92,700
2019/09/11 1,575 1,624 1,567 1,621 96,000
2019/09/10 1,549 1,574 1,545 1,574 82,100
2019/09/09 1,538 1,549 1,523 1,549 58,300
2019/09/06 1,552 1,552 1,531 1,535 64,600
2019/09/05 1,531 1,554 1,531 1,539 65,300
2019/09/04 1,513 1,548 1,504 1,521 78,000
2019/09/03 1,484 1,520 1,479 1,518 57,400
2019/09/02 1,521 1,526 1,485 1,485 53,800
2019/08/30 1,530 1,536 1,519 1,530 76,400
2019/08/29 1,488 1,525 1,483 1,523 160,300
2019/08/28 1,543 1,545 1,518 1,525 187,400
2019/08/27 1,565 1,566 1,543 1,543 63,800
2019/08/26 1,548 1,564 1,538 1,558 74,800
2019/08/23 1,559 1,575 1,557 1,571 45,200
2019/08/22 1,558 1,560 1,549 1,558 22,900
2019/08/21 1,548 1,556 1,539 1,552 40,100
2019/08/20 1,547 1,561 1,543 1,557 34,700
2019/08/19 1,551 1,551 1,542 1,544 25,800
2019/08/16 1,531 1,547 1,528 1,544 23,000
2019/08/15 1,530 1,537 1,520 1,531 18,700
2019/08/14 1,557 1,563 1,547 1,554 31,900
2019/08/13 1,536 1,546 1,516 1,540 40,300
2019/08/09 1,562 1,574 1,559 1,561 25,800
2019/08/08 1,558 1,574 1,553 1,557 31,300
2019/08/07 1,542 1,568 1,539 1,562 26,600
2019/08/06 1,500 1,549 1,491 1,542 57,800
2019/08/05 1,556 1,563 1,525 1,549 55,300
2019/08/02 1,599 1,603 1,554 1,566 101,800
2019/08/01 1,610 1,620 1,593 1,615 30,300
2019/07/31 1,616 1,623 1,612 1,614 51,000
2019/07/30 1,603 1,620 1,603 1,616 59,100
2019/07/29 1,595 1,600 1,590 1,597 29,300
2019/07/26 1,598 1,598 1,580 1,595 27,600
2019/07/25 1,593 1,593 1,583 1,591 21,500
2019/07/24 1,603 1,605 1,585 1,594 27,500
2019/07/23 1,587 1,597 1,578 1,592 30,100
2019/07/22 1,596 1,600 1,577 1,582 34,600
2019/07/19 1,567 1,599 1,567 1,596 32,600
2019/07/18 1,615 1,622 1,561 1,565 60,200
2019/07/17 1,638 1,650 1,616 1,616 33,700
2019/07/16 1,637 1,649 1,616 1,638 53,000
2019/07/12 1,650 1,650 1,620 1,627 37,900
2019/07/11 1,611 1,631 1,611 1,631 27,400
2019/07/10 1,610 1,619 1,603 1,605 45,100
2019/07/09 1,626 1,641 1,613 1,615 24,500
2019/07/08 1,639 1,645 1,620 1,621 28,100
2019/07/05 1,648 1,653 1,635 1,642 29,300
2019/07/04 1,626 1,657 1,626 1,648 38,900
2019/07/03 1,614 1,626 1,613 1,620 25,800
2019/07/02 1,612 1,621 1,597 1,614 29,000
2019/07/01 1,594 1,612 1,582 1,612 47,700
2019/06/28 1,586 1,596 1,575 1,575 29,500
2019/06/27 1,580 1,599 1,579 1,595 26,800
2019/06/26 1,592 1,598 1,580 1,588 24,300
2019/06/25 1,597 1,614 1,590 1,592 42,700
2019/06/24 1,585 1,607 1,576 1,604 39,200
2019/06/21 1,653 1,654 1,578 1,584 140,300
2019/06/20 1,650 1,690 1,641 1,652 75,800
2019/06/19 1,623 1,652 1,617 1,651 35,700
2019/06/18 1,630 1,630 1,600 1,604 27,500
2019/06/17 1,648 1,652 1,616 1,619 31,400
2019/06/14 1,646 1,651 1,619 1,648 29,100
2019/06/13 1,685 1,685 1,633 1,638 33,500
2019/06/12 1,688 1,696 1,677 1,687 30,900
2019/06/11 1,677 1,700 1,666 1,700 29,400
2019/06/10 1,688 1,690 1,656 1,675 21,700
2019/06/07 1,656 1,675 1,627 1,674 36,200
2019/06/06 1,660 1,671 1,653 1,662 19,000
2019/06/05 1,656 1,660 1,625 1,660 25,800
2019/06/04 1,596 1,643 1,591 1,638 46,100
2019/06/03 1,599 1,605 1,577 1,596 27,800
2019/05/31 1,640 1,644 1,619 1,625 32,200
2019/05/30 1,645 1,650 1,626 1,644 20,100
2019/05/29 1,663 1,674 1,634 1,661 27,700
2019/05/28 1,691 1,691 1,660 1,673 28,000
2019/05/27 1,696 1,696 1,680 1,687 23,200
2019/05/24 1,691 1,705 1,685 1,691 21,000
2019/05/23 1,672 1,704 1,663 1,704 22,100
2019/05/22 1,702 1,702 1,666 1,673 23,800
2019/05/21 1,675 1,693 1,666 1,685 20,300
2019/05/20 1,692 1,700 1,666 1,677 23,400
2019/05/17 1,640 1,665 1,627 1,665 24,700
2019/05/16 1,649 1,649 1,607 1,624 23,300
2019/05/15 1,654 1,657 1,632 1,644 18,700
2019/05/14 1,622 1,640 1,589 1,640 51,600
2019/05/13 1,655 1,671 1,644 1,650 27,900
2019/05/10 1,664 1,681 1,646 1,653 42,300
2019/05/09 1,692 1,692 1,656 1,663 40,000
2019/05/08 1,724 1,724 1,693 1,698 41,900
2019/05/07 1,758 1,758 1,719 1,729 35,300
2019/04/26 1,760 1,762 1,718 1,760 38,500
2019/04/25 1,752 1,763 1,739 1,761 31,700
2019/04/24 1,720 1,758 1,720 1,739 34,700
2019/04/23 1,741 1,765 1,735 1,741 51,200
2019/04/22 1,736 1,740 1,718 1,739 30,500
2019/04/19 1,740 1,747 1,714 1,722 29,800
2019/04/18 1,795 1,797 1,739 1,745 41,400
2019/04/17 1,795 1,814 1,791 1,792 37,400
2019/04/16 1,781 1,799 1,768 1,789 45,400
2019/04/15 1,741 1,795 1,731 1,772 84,800
2019/04/12 1,770 1,798 1,716 1,725 80,200
2019/04/11 1,763 1,787 1,763 1,779 35,000
2019/04/10 1,775 1,779 1,761 1,769 23,300
2019/04/09 1,807 1,807 1,777 1,793 25,200
2019/04/08 1,827 1,836 1,806 1,806 13,200
2019/04/05 1,848 1,850 1,823 1,834 40,900
2019/04/04 1,808 1,838 1,796 1,835 44,500
2019/04/03 1,784 1,809 1,764 1,809 31,900
2019/04/02 1,825 1,830 1,791 1,791 20,700
2019/04/01 1,790 1,824 1,790 1,800 40,200
2019/03/29 1,776 1,781 1,761 1,779 27,600
2019/03/28 1,788 1,799 1,752 1,754 40,100
2019/03/27 1,814 1,814 1,788 1,810 30,400
2019/03/26 1,741 1,820 1,740 1,814 91,700
2019/03/25 1,786 1,792 1,724 1,730 62,000
2019/03/22 1,827 1,834 1,804 1,809 50,900
2019/03/20 1,815 1,834 1,813 1,826 41,300
2019/03/19 1,839 1,843 1,808 1,815 27,700
2019/03/18 1,815 1,853 1,809 1,846 71,200
2019/03/15 1,786 1,819 1,778 1,803 76,200
2019/03/14 1,791 1,797 1,771 1,775 31,300
2019/03/13 1,800 1,811 1,782 1,788 31,700
2019/03/12 1,811 1,820 1,804 1,808 53,200
2019/03/11 1,823 1,825 1,791 1,809 41,000
2019/03/08 1,807 1,819 1,797 1,803 47,400
2019/03/07 1,809 1,830 1,804 1,828 34,900
2019/03/06 1,842 1,849 1,814 1,817 33,600
2019/03/05 1,846 1,850 1,834 1,842 33,000
2019/03/04 1,864 1,875 1,843 1,847 25,800
2019/03/01 1,850 1,862 1,835 1,857 35,600
2019/02/28 1,866 1,874 1,852 1,868 42,300
2019/02/27 1,852 1,872 1,852 1,866 56,300
2019/02/26 1,904 1,908 1,844 1,848 72,200
2019/02/25 1,894 1,924 1,892 1,922 125,800
2019/02/22 1,884 1,899 1,876 1,891 38,600
2019/02/21 1,887 1,907 1,882 1,897 49,800
2019/02/20 1,878 1,902 1,875 1,891 35,600
2019/02/19 1,919 1,919 1,883 1,895 33,300
2019/02/18 1,881 1,914 1,881 1,907 41,800
2019/02/15 1,845 1,864 1,821 1,863 35,100
2019/02/14 1,854 1,869 1,848 1,861 31,900
2019/02/13 1,858 1,873 1,849 1,854 41,900
2019/02/12 1,823 1,864 1,820 1,857 40,900
2019/02/08 1,840 1,848 1,817 1,818 37,500
2019/02/07 1,865 1,873 1,844 1,857 22,700
2019/02/06 1,881 1,900 1,863 1,868 34,800
2019/02/05 1,843 1,876 1,843 1,873 34,000
2019/02/04 1,851 1,882 1,846 1,850 75,500
2019/02/01 1,823 1,936 1,823 1,873 62,100
2019/01/31 1,860 1,863 1,826 1,830 31,400
2019/01/30 1,898 1,898 1,824 1,824 54,700
2019/01/29 1,839 1,880 1,836 1,876 45,400
2019/01/28 1,880 1,884 1,836 1,837 36,400
2019/01/25 1,890 1,904 1,857 1,857 35,800
2019/01/24 1,845 1,872 1,841 1,862 44,800
2019/01/23 1,859 1,860 1,822 1,844 48,000
2019/01/22 1,877 1,891 1,847 1,850 34,400
2019/01/21 1,874 1,882 1,850 1,866 37,700
2019/01/18 1,852 1,874 1,820 1,856 45,900
2019/01/17 1,845 1,860 1,818 1,846 53,500
2019/01/16 1,825 1,852 1,808 1,816 77,200
2019/01/15 1,711 1,862 1,711 1,809 177,700
2019/01/11 1,804 1,804 1,752 1,760 80,100
2019/01/10 1,810 1,823 1,793 1,807 24,200
2019/01/09 1,837 1,851 1,806 1,823 40,500
2019/01/08 1,814 1,840 1,809 1,827 39,100
2019/01/07 1,845 1,845 1,799 1,814 40,700
2019/01/04 1,745 1,778 1,698 1,775 50,500

このページの先頭へ