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
2022/12/30 775 789 775 782 28,900
2022/12/29 767 774 762 774 19,700
2022/12/28 767 774 762 772 28,700
2022/12/27 759 774 759 771 23,800
2022/12/26 752 758 750 755 17,100
2022/12/23 756 756 750 752 14,900
2022/12/22 748 759 748 756 24,200
2022/12/21 760 761 745 746 48,500
2022/12/20 760 768 751 753 37,200
2022/12/19 748 760 748 759 17,900
2022/12/16 770 770 754 754 18,500
2022/12/15 767 776 764 776 15,600
2022/12/14 762 762 757 762 12,600
2022/12/13 765 769 760 760 24,500
2022/12/12 748 762 748 760 16,200
2022/12/09 739 750 739 748 17,500
2022/12/08 740 745 732 744 29,300
2022/12/07 734 744 733 744 15,700
2022/12/06 736 745 734 738 20,800
2022/12/05 742 747 739 744 18,600
2022/12/02 756 756 744 747 32,400
2022/12/01 772 772 761 761 26,200
2022/11/30 776 781 763 763 30,200
2022/11/29 774 782 771 779 18,400
2022/11/28 794 794 777 781 18,000
2022/11/25 792 795 787 795 22,900
2022/11/24 790 793 781 788 41,100
2022/11/22 779 788 775 785 62,500
2022/11/21 762 775 761 773 56,900
2022/11/18 757 759 749 758 36,300
2022/11/17 750 757 748 757 17,600
2022/11/16 735 748 735 746 27,300
2022/11/15 726 735 725 733 37,000
2022/11/14 725 731 722 726 41,200
2022/11/11 729 731 724 729 28,300
2022/11/10 727 727 714 721 18,200
2022/11/09 728 728 721 721 10,200
2022/11/08 721 728 721 727 20,100
2022/11/07 717 725 717 723 18,700
2022/11/04 724 724 713 713 32,500
2022/11/02 732 736 719 724 114,400
2022/11/01 731 740 731 734 12,100
2022/10/31 731 740 731 734 33,000
2022/10/28 716 732 716 731 142,300
2022/10/27 717 723 714 720 19,300
2022/10/26 723 726 718 720 26,300
2022/10/25 713 720 713 719 24,000
2022/10/24 725 725 706 707 41,600
2022/10/21 733 735 721 721 32,800
2022/10/20 722 735 719 732 42,900
2022/10/19 719 724 714 722 31,600
2022/10/18 726 728 714 714 30,600
2022/10/17 711 720 708 715 45,300
2022/10/14 700 721 699 715 105,800
2022/10/13 720 725 691 691 237,400
2022/10/12 775 779 770 774 60,700
2022/10/11 781 782 768 769 49,300
2022/10/07 793 793 784 788 32,800
2022/10/06 797 800 792 793 27,400
2022/10/05 803 806 791 791 30,500
2022/10/04 793 804 788 800 61,300
2022/10/03 781 786 768 782 50,900
2022/09/30 790 792 782 785 40,700
2022/09/29 786 800 786 800 45,900
2022/09/28 788 788 770 782 63,200
2022/09/27 783 789 777 784 26,300
2022/09/26 780 783 773 783 53,900
2022/09/22 784 788 780 786 36,700
2022/09/21 799 799 785 785 32,000
2022/09/20 788 800 784 800 47,400
2022/09/16 779 784 777 782 25,700
2022/09/15 778 785 776 780 13,300
2022/09/14 779 787 777 777 34,800
2022/09/13 793 796 788 794 20,400
2022/09/12 793 796 787 791 14,400
2022/09/09 787 793 787 787 37,000
2022/09/08 769 785 769 785 51,000
2022/09/07 779 779 766 771 31,600
2022/09/06 777 779 770 779 49,200
2022/09/05 775 777 772 772 20,700
2022/09/02 789 789 777 778 36,600
2022/09/01 788 788 776 781 48,000
2022/08/31 788 792 782 788 39,500
2022/08/30 792 799 788 790 128,200
2022/08/29 806 807 799 805 221,100
2022/08/26 815 818 812 812 68,100
2022/08/25 818 819 812 812 45,700
2022/08/24 812 818 811 818 34,500
2022/08/23 817 817 809 812 36,800
2022/08/22 810 818 808 818 44,900
2022/08/19 818 818 810 813 59,200
2022/08/18 819 821 816 817 28,900
2022/08/17 822 823 819 819 47,300
2022/08/16 819 823 814 822 23,800
2022/08/15 828 829 822 822 27,600
2022/08/12 817 828 813 828 43,800
2022/08/10 810 813 807 813 21,200
2022/08/09 818 818 810 810 22,300
2022/08/08 804 817 804 817 34,400
2022/08/05 793 803 791 803 28,400
2022/08/04 801 801 790 793 18,400
2022/08/03 799 800 789 790 42,100
2022/08/02 808 808 799 803 29,500
2022/08/01 805 806 797 805 50,600
2022/07/29 813 822 805 806 40,900
2022/07/28 820 820 806 807 91,200
2022/07/27 848 848 815 816 66,800
2022/07/26 849 855 842 843 51,100
2022/07/25 849 849 841 846 22,400
2022/07/22 841 848 833 848 35,200
2022/07/21 826 845 824 843 100,500
2022/07/20 834 835 825 825 78,900
2022/07/19 820 832 814 832 75,900
2022/07/15 821 821 803 816 41,300
2022/07/14 801 821 789 819 100,400
2022/07/13 804 808 801 802 85,800
2022/07/12 801 802 790 795 49,400
2022/07/11 790 805 790 803 72,500
2022/07/08 794 795 778 778 58,300
2022/07/07 783 789 774 789 33,000
2022/07/06 777 783 776 776 26,800
2022/07/05 781 785 778 778 40,800
2022/07/04 779 780 772 775 23,000
2022/07/01 774 776 766 771 36,300
2022/06/30 768 784 768 774 43,300
2022/06/29 779 781 762 765 64,900
2022/06/28 775 782 769 780 44,400
2022/06/27 780 780 767 771 57,600
2022/06/24 782 783 771 771 40,500
2022/06/23 761 778 760 777 59,100
2022/06/22 764 764 756 758 29,300
2022/06/21 754 762 754 760 70,000
2022/06/20 749 753 740 750 71,500
2022/06/17 733 747 730 742 42,300
2022/06/16 739 745 736 739 31,200
2022/06/15 741 742 729 729 33,800
2022/06/14 735 742 730 735 29,100
2022/06/13 737 743 731 740 38,700
2022/06/10 740 746 738 742 40,900
2022/06/09 742 749 742 746 30,300
2022/06/08 744 745 737 744 25,000
2022/06/07 745 747 736 740 26,500
2022/06/06 730 745 729 744 43,000
2022/06/03 741 741 729 734 31,900
2022/06/02 729 742 728 741 58,800
2022/06/01 722 729 720 729 48,900
2022/05/31 715 725 711 722 71,600
2022/05/30 722 728 711 715 130,700
2022/05/27 704 711 698 711 74,400
2022/05/26 681 703 681 698 73,000
2022/05/25 692 693 680 680 97,500
2022/05/24 696 704 695 695 26,800
2022/05/23 703 707 699 703 55,700
2022/05/20 688 698 687 698 69,200
2022/05/19 691 695 687 688 83,500
2022/05/18 700 702 696 700 46,700
2022/05/17 704 707 699 701 37,300
2022/05/16 717 717 697 697 36,000
2022/05/13 691 713 691 713 63,900
2022/05/12 695 704 691 691 51,700
2022/05/11 705 712 702 705 36,800
2022/05/10 704 710 692 706 102,800
2022/05/09 715 715 695 698 43,000
2022/05/06 705 716 702 712 57,200
2022/05/02 706 709 700 703 38,000
2022/04/28 681 707 681 699 62,500
2022/04/27 692 692 681 681 81,300
2022/04/26 692 707 692 695 30,700
2022/04/25 689 695 687 695 28,100
2022/04/22 705 712 697 697 53,100
2022/04/21 708 717 706 713 52,400
2022/04/20 699 712 694 711 59,200
2022/04/19 690 693 687 690 31,800
2022/04/18 695 698 689 690 33,800
2022/04/15 703 703 696 698 59,000
2022/04/14 729 730 706 709 116,200
2022/04/13 726 740 721 736 89,800
2022/04/12 724 738 721 721 36,300
2022/04/11 731 736 728 732 29,400
2022/04/08 740 740 728 737 41,800
2022/04/07 740 741 730 735 27,900
2022/04/06 745 748 739 746 25,500
2022/04/05 743 753 742 750 37,500
2022/04/04 734 742 732 741 22,800
2022/04/01 727 734 724 734 32,900
2022/03/31 733 742 730 736 45,200
2022/03/30 742 743 731 743 53,100
2022/03/29 731 734 722 734 53,500
2022/03/28 727 735 725 730 28,400
2022/03/25 733 733 721 727 41,500
2022/03/24 721 725 716 725 38,500
2022/03/23 720 733 719 728 63,400
2022/03/22 726 726 705 713 62,100
2022/03/18 724 726 715 726 68,700
2022/03/17 716 726 709 723 52,800
2022/03/16 720 720 702 709 56,800
2022/03/15 711 719 707 717 53,200
2022/03/14 692 707 692 703 53,000
2022/03/11 689 697 683 690 59,800
2022/03/10 671 697 671 695 92,400
2022/03/09 662 676 660 664 77,700
2022/03/08 650 658 644 653 118,800
2022/03/07 683 683 650 658 196,000
2022/03/04 700 702 686 687 94,900
2022/03/03 708 715 699 701 95,800
2022/03/02 719 719 702 702 96,800
2022/03/01 729 729 719 725 86,900
2022/02/28 710 724 708 719 84,300
2022/02/25 724 724 708 711 144,800
2022/02/24 736 743 727 739 217,800
2022/02/22 745 747 737 740 71,200
2022/02/21 747 750 743 750 64,900
2022/02/18 744 755 741 747 65,000
2022/02/17 754 757 745 745 51,100
2022/02/16 757 761 753 754 37,800
2022/02/15 756 761 747 750 55,000
2022/02/14 750 757 748 757 53,900
2022/02/10 758 760 753 758 52,600
2022/02/09 761 763 756 756 55,600
2022/02/08 762 769 757 758 47,200
2022/02/07 765 768 760 762 41,000
2022/02/04 760 771 757 771 53,000
2022/02/03 770 771 759 767 49,300
2022/02/02 763 775 763 770 55,300
2022/02/01 771 771 759 761 40,200
2022/01/31 755 767 750 766 44,600
2022/01/28 752 758 745 752 55,800
2022/01/27 756 756 735 735 58,900
2022/01/26 758 760 748 752 51,500
2022/01/25 762 762 744 754 62,700
2022/01/24 757 763 749 763 32,700
2022/01/21 733 750 728 750 60,700
2022/01/20 728 742 728 735 48,900
2022/01/19 732 744 721 721 62,900
2022/01/18 739 744 734 736 38,000
2022/01/17 738 749 732 734 51,800
2022/01/14 728 741 717 738 101,300
2022/01/13 732 741 718 732 208,700
2022/01/12 799 803 794 796 63,900
2022/01/11 782 793 780 791 40,500
2022/01/07 792 800 780 780 63,100
2022/01/06 793 801 789 792 66,200
2022/01/05 790 799 790 794 91,300
2022/01/04 782 788 773 787 66,300

このページの先頭へ