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
2020/12/30 912 919 902 915 53,300
2020/12/29 904 913 901 912 65,000
2020/12/28 902 906 890 904 92,200
2020/12/25 910 914 902 905 39,900
2020/12/24 899 911 899 910 64,200
2020/12/23 908 914 897 902 56,100
2020/12/22 908 913 903 908 57,000
2020/12/21 920 922 907 914 63,400
2020/12/18 928 932 917 918 73,400
2020/12/17 931 934 919 928 65,500
2020/12/16 942 942 930 930 37,200
2020/12/15 938 952 931 932 62,500
2020/12/14 928 944 927 932 66,700
2020/12/11 911 927 910 925 50,500
2020/12/10 923 935 918 918 66,500
2020/12/09 915 934 915 933 47,000
2020/12/08 931 933 918 918 45,200
2020/12/07 940 940 916 931 78,800
2020/12/04 925 939 917 934 61,000
2020/12/03 910 937 910 924 78,800
2020/12/02 911 922 906 910 92,200
2020/12/01 888 908 888 904 81,800
2020/11/30 919 919 890 893 109,700
2020/11/27 907 914 904 914 86,600
2020/11/26 921 923 907 912 86,900
2020/11/25 953 953 920 920 84,300
2020/11/24 962 967 946 949 80,700
2020/11/20 937 945 932 940 72,200
2020/11/19 952 953 933 948 76,400
2020/11/18 955 955 946 952 37,100
2020/11/17 950 954 941 953 56,800
2020/11/16 948 959 947 955 54,100
2020/11/13 970 970 943 946 48,100
2020/11/12 990 990 971 977 40,300
2020/11/11 990 991 974 987 60,500
2020/11/10 962 985 962 985 75,300
2020/11/09 975 975 948 953 54,600
2020/11/06 963 977 957 961 38,900
2020/11/05 936 979 920 971 265,100
2020/11/04 946 947 924 932 74,600
2020/11/02 917 941 917 938 58,700
2020/10/30 938 938 909 917 43,700
2020/10/29 909 947 909 937 75,900
2020/10/28 944 944 916 928 71,000
2020/10/27 940 945 924 945 52,600
2020/10/26 942 955 938 945 60,700
2020/10/23 937 947 927 941 56,500
2020/10/22 958 965 937 939 74,800
2020/10/21 952 972 952 970 40,500
2020/10/20 956 965 943 943 60,400
2020/10/19 955 969 955 966 39,300
2020/10/16 952 968 945 955 48,800
2020/10/15 960 960 933 944 87,500
2020/10/14 979 980 947 950 67,700
2020/10/13 972 983 966 982 37,300
2020/10/12 998 1,006 970 979 91,400
2020/10/09 997 997 962 962 49,400
2020/10/08 985 996 973 992 54,500
2020/10/07 992 992 967 981 41,500
2020/10/06 1,002 1,004 993 999 23,100
2020/10/05 965 1,004 965 1,003 53,400
2020/10/02 977 993 958 962 57,400
2020/09/30 1,002 1,017 980 980 46,200
2020/09/29 1,000 1,013 992 1,001 48,900
2020/09/28 978 999 978 999 56,600
2020/09/25 968 982 962 976 60,800
2020/09/24 964 970 954 964 67,400
2020/09/23 970 972 958 962 66,400
2020/09/18 985 992 981 984 44,600
2020/09/17 989 994 978 988 27,900
2020/09/16 1,001 1,005 988 989 46,600
2020/09/15 1,010 1,010 989 999 57,400
2020/09/14 997 1,019 989 1,010 85,300
2020/09/11 950 997 946 996 113,300
2020/09/10 956 964 952 952 65,300
2020/09/09 953 966 951 956 69,700
2020/09/08 965 966 952 966 64,900
2020/09/07 980 981 965 967 41,600
2020/09/04 977 987 972 979 35,400
2020/09/03 995 995 980 985 34,100
2020/09/02 990 1,000 979 989 49,000
2020/09/01 1,009 1,009 981 985 138,800
2020/08/31 1,000 1,019 999 1,009 55,600
2020/08/28 990 1,015 984 994 194,600
2020/08/27 1,019 1,020 997 1,008 207,300
2020/08/26 1,027 1,029 1,017 1,019 100,600
2020/08/25 1,035 1,042 1,025 1,030 56,800
2020/08/24 1,022 1,035 1,021 1,027 43,900
2020/08/21 1,025 1,038 1,018 1,021 53,800
2020/08/20 1,025 1,032 1,020 1,026 51,800
2020/08/19 1,018 1,030 1,012 1,030 58,500
2020/08/18 1,022 1,037 1,018 1,018 43,500
2020/08/17 1,048 1,049 1,025 1,025 42,500
2020/08/14 1,042 1,049 1,035 1,046 59,000
2020/08/13 1,059 1,061 1,038 1,047 59,200
2020/08/12 1,045 1,059 1,041 1,057 84,400
2020/08/11 1,023 1,051 1,019 1,042 92,500
2020/08/07 1,023 1,037 1,015 1,015 39,500
2020/08/06 997 1,029 997 1,026 38,600
2020/08/05 1,028 1,028 995 996 84,600
2020/08/04 1,023 1,042 1,019 1,042 48,800
2020/08/03 1,020 1,035 1,018 1,026 30,100
2020/07/31 1,033 1,033 1,008 1,008 33,200
2020/07/30 1,043 1,044 1,028 1,031 44,300
2020/07/29 1,088 1,088 1,036 1,036 33,600
2020/07/28 1,074 1,080 1,066 1,076 31,700
2020/07/27 1,078 1,078 1,051 1,074 44,200
2020/07/22 1,102 1,102 1,070 1,070 28,800
2020/07/21 1,068 1,104 1,057 1,102 82,800
2020/07/20 1,070 1,070 1,048 1,056 39,600
2020/07/17 1,070 1,072 1,053 1,065 52,900
2020/07/16 1,093 1,100 1,053 1,058 43,500
2020/07/15 1,060 1,103 1,060 1,090 77,700
2020/07/14 992 1,073 991 1,058 142,600
2020/07/13 1,089 1,101 1,004 1,004 180,100
2020/07/10 1,092 1,108 1,085 1,085 64,900
2020/07/09 1,124 1,125 1,107 1,111 47,300
2020/07/08 1,131 1,164 1,131 1,131 21,800
2020/07/07 1,154 1,154 1,128 1,141 38,600
2020/07/06 1,130 1,158 1,124 1,151 22,300
2020/07/03 1,143 1,150 1,130 1,135 38,000
2020/07/02 1,185 1,190 1,137 1,137 75,500
2020/07/01 1,183 1,190 1,176 1,187 62,900
2020/06/30 1,194 1,204 1,178 1,183 62,500
2020/06/29 1,183 1,188 1,169 1,180 45,100
2020/06/26 1,195 1,195 1,171 1,179 33,400
2020/06/25 1,194 1,194 1,168 1,182 51,000
2020/06/24 1,153 1,204 1,144 1,183 93,600
2020/06/23 1,137 1,147 1,121 1,139 76,600
2020/06/22 1,116 1,127 1,111 1,124 59,100
2020/06/19 1,121 1,123 1,113 1,116 37,000
2020/06/18 1,118 1,125 1,111 1,121 16,300
2020/06/17 1,132 1,132 1,110 1,122 19,900
2020/06/16 1,108 1,122 1,108 1,120 41,900
2020/06/15 1,103 1,121 1,086 1,090 59,300
2020/06/12 1,100 1,108 1,071 1,103 84,600
2020/06/11 1,150 1,150 1,116 1,116 38,000
2020/06/10 1,161 1,162 1,144 1,159 47,600
2020/06/09 1,147 1,160 1,142 1,160 43,200
2020/06/08 1,133 1,141 1,115 1,136 51,800
2020/06/05 1,125 1,125 1,101 1,113 33,100
2020/06/04 1,101 1,123 1,096 1,121 45,100
2020/06/03 1,092 1,102 1,087 1,096 41,200
2020/06/02 1,082 1,089 1,068 1,088 52,600
2020/06/01 1,050 1,065 1,043 1,063 49,900
2020/05/29 1,088 1,088 1,052 1,054 82,800
2020/05/28 1,080 1,088 1,074 1,081 104,900
2020/05/27 1,046 1,071 1,030 1,071 192,500
2020/05/26 1,046 1,046 1,036 1,042 109,700
2020/05/25 1,034 1,034 1,023 1,029 51,300
2020/05/22 1,028 1,028 1,013 1,021 41,600
2020/05/21 1,037 1,039 1,025 1,028 63,500
2020/05/20 1,026 1,038 1,018 1,035 88,700
2020/05/19 1,046 1,059 1,019 1,023 102,900
2020/05/18 1,040 1,041 1,016 1,020 66,900
2020/05/15 1,037 1,048 1,022 1,028 87,500
2020/05/14 1,056 1,060 1,031 1,031 39,600
2020/05/13 1,068 1,068 1,044 1,057 56,800
2020/05/12 1,095 1,095 1,063 1,070 51,100
2020/05/11 1,044 1,084 1,044 1,081 110,100
2020/05/08 1,023 1,052 1,023 1,044 87,900
2020/05/07 1,012 1,049 1,012 1,019 49,400
2020/05/01 1,035 1,040 1,018 1,027 25,100
2020/04/30 1,065 1,082 1,039 1,039 85,100
2020/04/28 1,047 1,049 1,033 1,036 58,900
2020/04/27 1,035 1,062 1,029 1,043 48,300
2020/04/24 1,004 1,025 996 1,020 40,800
2020/04/23 960 1,000 960 1,000 36,800
2020/04/22 975 977 956 960 47,900
2020/04/21 984 986 968 979 32,300
2020/04/20 1,000 1,003 984 995 43,700
2020/04/17 1,006 1,042 991 1,001 52,000
2020/04/16 987 1,012 970 1,006 62,600
2020/04/15 1,020 1,022 982 988 92,700
2020/04/14 1,033 1,044 1,007 1,020 67,900
2020/04/13 1,049 1,066 1,042 1,044 48,800
2020/04/10 1,080 1,088 1,052 1,079 26,900
2020/04/09 1,087 1,090 1,064 1,080 29,300
2020/04/08 1,070 1,100 1,046 1,087 48,300
2020/04/07 1,085 1,092 1,043 1,078 50,200
2020/04/06 1,001 1,066 998 1,055 44,000
2020/04/03 1,040 1,069 1,009 1,012 52,200
2020/04/02 1,066 1,087 1,045 1,046 53,100
2020/04/01 1,150 1,156 1,098 1,099 62,200
2020/03/31 1,203 1,203 1,151 1,164 57,900
2020/03/30 1,183 1,203 1,141 1,203 54,900
2020/03/27 1,170 1,197 1,145 1,197 87,900
2020/03/26 1,147 1,153 1,102 1,146 82,100
2020/03/25 1,112 1,142 1,098 1,142 82,800
2020/03/24 1,099 1,099 1,046 1,082 93,100
2020/03/23 1,068 1,074 1,011 1,069 99,900
2020/03/19 1,045 1,068 997 998 189,600
2020/03/18 980 1,073 980 1,039 113,000
2020/03/17 928 977 909 973 162,500
2020/03/16 949 995 941 948 194,000
2020/03/13 949 978 917 948 189,100
2020/03/12 1,050 1,057 997 1,009 147,900
2020/03/11 1,084 1,118 1,069 1,070 106,800
2020/03/10 1,086 1,092 1,038 1,088 157,700
2020/03/09 1,151 1,171 1,110 1,119 107,800
2020/03/06 1,213 1,223 1,185 1,213 122,600
2020/03/05 1,240 1,250 1,221 1,242 88,900
2020/03/04 1,213 1,234 1,202 1,219 82,900
2020/03/03 1,259 1,274 1,214 1,222 153,200
2020/03/02 1,170 1,286 1,170 1,229 166,600
2020/02/28 1,208 1,254 1,205 1,217 161,200
2020/02/27 1,290 1,319 1,276 1,285 315,300
2020/02/26 1,350 1,362 1,325 1,357 302,300
2020/02/25 1,398 1,398 1,358 1,362 187,400
2020/02/21 1,455 1,456 1,427 1,428 148,800
2020/02/20 1,452 1,465 1,451 1,459 65,700
2020/02/19 1,458 1,464 1,442 1,449 53,500
2020/02/18 1,462 1,462 1,438 1,446 65,200
2020/02/17 1,478 1,478 1,453 1,462 73,300
2020/02/14 1,499 1,500 1,478 1,485 78,000
2020/02/13 1,499 1,504 1,490 1,502 48,000
2020/02/12 1,510 1,515 1,498 1,499 36,200
2020/02/10 1,504 1,511 1,496 1,502 38,400
2020/02/07 1,518 1,518 1,506 1,511 47,200
2020/02/06 1,510 1,532 1,502 1,511 86,200
2020/02/05 1,488 1,509 1,487 1,493 53,000
2020/02/04 1,473 1,482 1,467 1,481 26,000
2020/02/03 1,470 1,480 1,460 1,469 44,000
2020/01/31 1,482 1,496 1,471 1,477 44,100
2020/01/30 1,474 1,484 1,458 1,470 45,800
2020/01/29 1,452 1,476 1,450 1,474 31,700
2020/01/28 1,453 1,453 1,437 1,449 45,400
2020/01/27 1,482 1,490 1,461 1,461 49,500
2020/01/24 1,512 1,512 1,490 1,490 56,300
2020/01/23 1,535 1,536 1,510 1,510 69,800
2020/01/22 1,539 1,546 1,534 1,536 31,000
2020/01/21 1,548 1,548 1,537 1,539 28,500
2020/01/20 1,550 1,551 1,536 1,542 32,600
2020/01/17 1,543 1,554 1,528 1,550 44,300
2020/01/16 1,541 1,542 1,527 1,527 38,800
2020/01/15 1,557 1,562 1,538 1,542 39,400
2020/01/14 1,594 1,595 1,531 1,549 129,300
2020/01/10 1,610 1,615 1,596 1,596 50,100
2020/01/09 1,601 1,620 1,601 1,608 37,200
2020/01/08 1,600 1,600 1,575 1,583 58,900
2020/01/07 1,598 1,617 1,591 1,606 39,600
2020/01/06 1,598 1,602 1,585 1,585 48,300

このページの先頭へ