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
2021/12/30 783 788 777 777 52,800
2021/12/29 769 785 768 785 82,400
2021/12/28 759 772 757 772 87,400
2021/12/27 761 761 749 753 69,700
2021/12/24 759 764 758 761 36,500
2021/12/23 756 759 752 759 35,300
2021/12/22 746 756 745 756 55,000
2021/12/21 746 753 744 746 58,600
2021/12/20 749 750 741 742 66,800
2021/12/17 762 764 747 749 146,700
2021/12/16 755 765 751 764 66,600
2021/12/15 745 757 745 748 61,200
2021/12/14 758 758 745 745 78,400
2021/12/13 765 765 759 761 52,800
2021/12/10 763 768 759 760 61,800
2021/12/09 767 769 763 766 58,000
2021/12/08 761 769 755 767 67,700
2021/12/07 741 761 739 760 64,100
2021/12/06 735 741 733 737 55,000
2021/12/03 715 735 715 733 63,600
2021/12/02 712 721 709 709 106,200
2021/12/01 700 726 695 718 119,500
2021/11/30 721 733 701 702 110,000
2021/11/29 735 736 716 716 127,800
2021/11/26 759 759 744 747 75,300
2021/11/25 765 767 759 759 39,600
2021/11/24 773 775 761 765 78,900
2021/11/22 764 773 759 773 69,200
2021/11/19 760 768 757 764 62,200
2021/11/18 767 767 757 760 74,900
2021/11/17 771 771 765 766 44,100
2021/11/16 770 773 767 769 41,500
2021/11/15 770 774 765 769 43,500
2021/11/12 763 772 763 769 45,000
2021/11/11 768 770 763 763 42,200
2021/11/10 764 770 764 768 27,600
2021/11/09 769 774 764 764 60,600
2021/11/08 780 780 768 771 97,800
2021/11/05 769 774 764 774 63,700
2021/11/04 770 777 768 769 169,500
2021/11/02 770 772 764 765 51,200
2021/11/01 771 774 768 771 71,600
2021/10/29 758 764 757 764 79,700
2021/10/28 763 765 758 758 98,000
2021/10/27 769 773 767 767 45,900
2021/10/26 761 772 760 769 87,100
2021/10/25 768 769 763 764 54,500
2021/10/22 764 771 761 765 76,000
2021/10/21 775 777 763 765 93,200
2021/10/20 769 774 757 773 130,200
2021/10/19 769 772 763 767 137,700
2021/10/18 774 778 771 772 59,300
2021/10/15 772 772 766 771 78,800
2021/10/14 774 775 768 768 73,700
2021/10/13 770 783 767 778 111,200
2021/10/12 799 799 770 770 338,800
2021/10/11 808 812 800 800 146,500
2021/10/08 799 813 798 804 114,000
2021/10/07 806 808 798 799 143,500
2021/10/06 820 822 803 806 128,200
2021/10/05 817 825 808 817 82,400
2021/10/04 836 837 816 825 96,300
2021/10/01 839 839 818 822 121,300
2021/09/30 839 855 839 851 132,400
2021/09/29 830 836 826 836 62,800
2021/09/28 838 840 832 837 77,800
2021/09/27 834 840 833 833 65,800
2021/09/24 825 833 823 831 81,500
2021/09/22 821 826 814 817 72,100
2021/09/21 810 824 806 821 113,500
2021/09/17 824 824 818 823 69,900
2021/09/16 822 825 820 821 72,800
2021/09/15 829 829 817 818 78,200
2021/09/14 830 833 829 833 100,000
2021/09/13 818 825 815 825 79,900
2021/09/10 816 819 812 819 85,300
2021/09/09 814 818 810 810 62,500
2021/09/08 817 818 812 818 66,700
2021/09/07 813 817 812 817 67,800
2021/09/06 815 820 809 811 85,200
2021/09/03 807 813 806 811 106,400
2021/09/02 808 811 803 807 68,400
2021/09/01 795 809 795 804 101,900
2021/08/31 797 803 790 797 155,200
2021/08/30 798 807 795 804 157,500
2021/08/27 808 813 802 805 302,900
2021/08/26 816 821 814 818 127,500
2021/08/25 821 828 816 816 76,800
2021/08/24 826 829 818 818 97,200
2021/08/23 807 825 807 821 129,800
2021/08/20 809 817 800 802 223,400
2021/08/19 828 830 811 812 234,700
2021/08/18 834 839 828 831 127,400
2021/08/17 848 850 835 835 128,000
2021/08/16 865 865 848 848 154,400
2021/08/13 863 873 863 870 40,400
2021/08/12 870 872 862 863 78,800
2021/08/11 849 868 849 863 98,600
2021/08/10 844 852 843 849 88,100
2021/08/06 850 852 843 845 84,100
2021/08/05 860 862 851 852 93,400
2021/08/04 872 872 861 862 80,200
2021/08/03 866 878 866 871 53,800
2021/08/02 875 875 864 871 80,300
2021/07/30 869 872 863 868 58,500
2021/07/29 880 880 871 871 61,400
2021/07/28 886 886 875 876 54,400
2021/07/27 889 893 880 889 52,600
2021/07/26 875 885 873 880 102,800
2021/07/21 872 872 858 860 95,700
2021/07/20 868 868 857 862 97,700
2021/07/19 879 881 871 875 48,400
2021/07/16 883 885 874 882 71,400
2021/07/15 893 904 882 887 82,200
2021/07/14 901 903 891 893 42,800
2021/07/13 884 904 880 900 110,600
2021/07/12 888 905 881 883 198,200
2021/07/09 855 863 843 858 134,000
2021/07/08 870 873 860 860 68,600
2021/07/07 878 881 871 871 54,300
2021/07/06 885 887 880 882 33,400
2021/07/05 886 888 883 884 26,800
2021/07/02 880 889 880 884 42,100
2021/07/01 885 889 876 880 62,200
2021/06/30 889 896 882 885 51,300
2021/06/29 889 892 882 892 54,400
2021/06/28 889 897 888 895 40,100
2021/06/25 895 898 881 884 79,600
2021/06/24 881 892 881 886 31,000
2021/06/23 893 900 884 886 46,000
2021/06/22 890 898 880 893 87,200
2021/06/21 864 872 858 868 117,800
2021/06/18 900 900 876 882 141,300
2021/06/17 910 910 897 897 48,300
2021/06/16 904 916 904 909 42,100
2021/06/15 903 909 900 905 50,000
2021/06/14 919 919 900 903 62,500
2021/06/11 920 920 903 912 85,900
2021/06/10 938 938 915 920 75,300
2021/06/09 932 948 930 930 96,000
2021/06/08 914 930 911 923 119,400
2021/06/07 917 921 906 907 92,500
2021/06/04 888 909 885 906 124,300
2021/06/03 884 890 881 887 78,500
2021/06/02 865 885 856 877 171,600
2021/06/01 873 874 861 867 85,400
2021/05/31 883 892 870 873 138,900
2021/05/28 868 893 864 888 325,600
2021/05/27 860 872 856 857 564,500
2021/05/26 853 871 851 867 201,700
2021/05/25 852 857 847 852 181,400
2021/05/24 857 859 838 855 196,600
2021/05/21 872 872 860 860 129,600
2021/05/20 866 881 866 874 71,200
2021/05/19 877 877 867 869 62,400
2021/05/18 865 877 863 877 73,700
2021/05/17 868 875 861 868 85,700
2021/05/14 853 871 853 860 75,100
2021/05/13 858 866 850 854 107,900
2021/05/12 879 880 857 858 131,200
2021/05/11 892 899 884 884 59,100
2021/05/10 899 910 890 893 117,300
2021/05/07 890 899 888 895 62,100
2021/05/06 879 893 878 886 62,600
2021/04/30 882 888 876 876 68,200
2021/04/28 884 899 882 882 84,700
2021/04/27 892 896 880 883 86,400
2021/04/26 881 902 879 892 81,300
2021/04/23 883 886 879 881 45,300
2021/04/22 882 889 875 881 57,600
2021/04/21 876 876 862 875 160,300
2021/04/20 891 895 882 882 88,700
2021/04/19 910 911 894 895 90,500
2021/04/16 906 911 900 905 56,500
2021/04/15 910 913 902 903 66,800
2021/04/14 925 925 906 906 93,400
2021/04/13 927 938 915 923 131,400
2021/04/12 964 965 914 915 300,500
2021/04/09 966 975 958 963 71,600
2021/04/08 978 978 952 958 107,100
2021/04/07 977 985 971 984 46,000
2021/04/06 995 995 972 978 45,500
2021/04/05 980 994 978 990 54,300
2021/04/02 984 991 973 977 44,300
2021/04/01 999 1,007 977 977 71,200
2021/03/31 1,006 1,007 991 991 67,900
2021/03/30 1,009 1,018 997 1,013 78,400
2021/03/29 1,023 1,028 995 1,004 103,900
2021/03/26 1,024 1,028 1,006 1,012 95,700
2021/03/25 1,007 1,030 1,006 1,019 182,700
2021/03/24 1,003 1,003 962 982 165,200
2021/03/23 1,020 1,029 1,002 1,002 159,100
2021/03/22 994 1,015 990 1,014 132,200
2021/03/19 991 1,006 985 997 133,800
2021/03/18 1,001 1,001 986 998 144,400
2021/03/17 1,000 1,007 988 1,005 94,300
2021/03/16 995 1,013 984 1,002 126,400
2021/03/15 977 997 976 995 138,700
2021/03/12 992 992 972 975 196,100
2021/03/11 1,034 1,034 998 1,004 128,900
2021/03/10 1,049 1,049 1,019 1,029 107,200
2021/03/09 1,031 1,049 1,023 1,043 206,700
2021/03/08 998 1,024 992 1,021 157,800
2021/03/05 984 990 971 990 72,600
2021/03/04 979 985 964 985 69,400
2021/03/03 970 987 957 984 72,800
2021/03/02 979 979 951 962 91,500
2021/03/01 973 977 961 976 78,600
2021/02/26 989 998 969 972 160,800
2021/02/25 981 995 972 984 224,400
2021/02/24 992 1,007 989 990 244,400
2021/02/22 995 1,008 993 1,001 146,400
2021/02/19 995 995 980 985 72,000
2021/02/18 980 997 976 996 104,700
2021/02/17 961 982 961 976 70,900
2021/02/16 981 981 964 964 61,200
2021/02/15 984 984 974 980 50,100
2021/02/12 988 993 977 979 65,500
2021/02/10 987 987 969 984 51,900
2021/02/09 1,012 1,017 983 990 102,800
2021/02/08 994 1,012 989 1,007 116,800
2021/02/05 969 987 960 987 89,800
2021/02/04 944 972 944 959 125,500
2021/02/03 920 946 920 935 108,800
2021/02/02 916 926 913 918 75,200
2021/02/01 926 934 919 919 52,300
2021/01/29 934 944 924 927 85,700
2021/01/28 894 939 892 934 149,800
2021/01/27 899 913 889 905 263,400
2021/01/26 894 896 885 896 58,000
2021/01/25 892 894 883 891 42,900
2021/01/22 890 894 882 882 89,300
2021/01/21 896 907 896 899 124,500
2021/01/20 877 895 877 895 112,000
2021/01/19 879 883 871 877 138,700
2021/01/18 892 893 877 878 140,000
2021/01/15 894 902 887 892 119,200
2021/01/14 890 898 884 893 108,900
2021/01/13 901 907 883 893 159,700
2021/01/12 903 907 883 891 229,800
2021/01/08 925 933 909 918 79,600
2021/01/07 919 933 918 924 96,600
2021/01/06 896 917 894 913 58,900
2021/01/05 891 895 888 892 57,200
2021/01/04 919 919 891 898 67,300

このページの先頭へ