6371 (株)椿本チエイン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5,500 | 5,500 | 5,410 | 5,430 | 57,200 | 5,430 |
| 2024-05-02 | 5,400 | 5,440 | 5,380 | 5,430 | 48,400 | 5,430 |
| 2024-05-01 | 5,430 | 5,450 | 5,390 | 5,390 | 45,000 | 5,390 |
| 2024-04-30 | 5,400 | 5,490 | 5,380 | 5,440 | 102,600 | 5,440 |
| 2024-04-26 | 5,270 | 5,370 | 5,200 | 5,360 | 183,900 | 5,360 |
| 2024-04-25 | 5,290 | 5,300 | 5,190 | 5,230 | 50,500 | 5,230 |
| 2024-04-24 | 5,240 | 5,320 | 5,240 | 5,300 | 60,900 | 5,300 |
| 2024-04-23 | 5,150 | 5,290 | 5,150 | 5,230 | 71,500 | 5,230 |
| 2024-04-22 | 5,160 | 5,230 | 5,130 | 5,210 | 82,700 | 5,210 |
| 2024-04-19 | 5,120 | 5,140 | 4,995 | 5,080 | 95,600 | 5,080 |
| 2024-04-18 | 5,100 | 5,170 | 5,080 | 5,140 | 43,300 | 5,140 |
| 2024-04-17 | 5,090 | 5,140 | 5,020 | 5,100 | 86,100 | 5,100 |
| 2024-04-16 | 5,080 | 5,090 | 4,985 | 5,010 | 64,500 | 5,010 |
| 2024-04-15 | 5,000 | 5,120 | 4,995 | 5,110 | 53,100 | 5,110 |
| 2024-04-12 | 5,110 | 5,120 | 5,070 | 5,100 | 42,400 | 5,100 |
| 2024-04-11 | 5,020 | 5,100 | 4,985 | 5,100 | 44,500 | 5,100 |
| 2024-04-10 | 5,030 | 5,070 | 5,020 | 5,060 | 43,900 | 5,060 |
| 2024-04-09 | 5,030 | 5,080 | 5,020 | 5,080 | 36,900 | 5,080 |
| 2024-04-08 | 5,010 | 5,060 | 5,000 | 5,030 | 54,600 | 5,030 |
| 2024-04-05 | 4,980 | 4,985 | 4,910 | 4,980 | 69,800 | 4,980 |
| 2024-04-04 | 4,995 | 5,050 | 4,975 | 5,030 | 64,100 | 5,030 |
| 2024-04-03 | 4,905 | 5,030 | 4,880 | 4,995 | 76,200 | 4,995 |
| 2024-04-02 | 5,000 | 5,010 | 4,925 | 4,950 | 76,000 | 4,950 |
| 2024-04-01 | 5,180 | 5,180 | 5,010 | 5,050 | 53,500 | 5,050 |
| 2024-03-29 | 5,120 | 5,180 | 5,100 | 5,150 | 57,000 | 5,150 |
| 2024-03-28 | 5,140 | 5,180 | 5,060 | 5,080 | 82,800 | 5,080 |
| 2024-03-27 | 5,270 | 5,270 | 5,220 | 5,240 | 164,000 | 5,240 |
| 2024-03-26 | 5,240 | 5,250 | 5,200 | 5,230 | 58,200 | 5,230 |
| 2024-03-25 | 5,200 | 5,250 | 5,190 | 5,200 | 101,800 | 5,200 |
| 2024-03-22 | 5,270 | 5,270 | 5,160 | 5,200 | 78,700 | 5,200 |
| 2024-03-21 | 5,150 | 5,270 | 5,120 | 5,250 | 139,100 | 5,250 |
| 2024-03-19 | 5,000 | 5,110 | 5,000 | 5,110 | 84,300 | 5,110 |
| 2024-03-18 | 5,120 | 5,140 | 4,995 | 4,995 | 128,900 | 4,995 |
| 2024-03-15 | 4,910 | 4,990 | 4,910 | 4,945 | 116,200 | 4,945 |
| 2024-03-14 | 4,825 | 4,915 | 4,815 | 4,910 | 76,100 | 4,910 |
| 2024-03-13 | 4,900 | 4,940 | 4,775 | 4,820 | 67,100 | 4,820 |
| 2024-03-12 | 4,875 | 4,875 | 4,780 | 4,835 | 59,800 | 4,835 |
| 2024-03-11 | 4,965 | 5,010 | 4,845 | 4,910 | 82,100 | 4,910 |
| 2024-03-08 | 4,920 | 5,000 | 4,910 | 4,985 | 76,600 | 4,985 |
| 2024-03-07 | 5,020 | 5,080 | 4,935 | 4,975 | 82,800 | 4,975 |
| 2024-03-06 | 4,950 | 5,060 | 4,915 | 5,030 | 90,900 | 5,030 |
| 2024-03-05 | 4,895 | 4,975 | 4,870 | 4,950 | 91,500 | 4,950 |
| 2024-03-04 | 4,965 | 4,970 | 4,870 | 4,895 | 80,000 | 4,895 |
| 2024-03-01 | 4,910 | 4,945 | 4,865 | 4,905 | 108,100 | 4,905 |
| 2024-02-29 | 4,900 | 4,905 | 4,795 | 4,880 | 121,400 | 4,880 |
| 2024-02-28 | 4,785 | 4,880 | 4,765 | 4,875 | 94,400 | 4,875 |
| 2024-02-27 | 4,785 | 4,825 | 4,745 | 4,780 | 113,600 | 4,780 |
| 2024-02-26 | 4,755 | 4,780 | 4,630 | 4,645 | 83,300 | 4,645 |
| 2024-02-22 | 4,700 | 4,740 | 4,675 | 4,740 | 56,400 | 4,740 |
| 2024-02-21 | 4,700 | 4,750 | 4,655 | 4,680 | 59,000 | 4,680 |
| 2024-02-20 | 4,700 | 4,725 | 4,680 | 4,705 | 62,500 | 4,705 |
| 2024-02-19 | 4,595 | 4,695 | 4,595 | 4,695 | 66,200 | 4,695 |
| 2024-02-16 | 4,570 | 4,650 | 4,570 | 4,640 | 78,000 | 4,640 |
| 2024-02-15 | 4,545 | 4,575 | 4,510 | 4,555 | 56,500 | 4,555 |
| 2024-02-14 | 4,585 | 4,590 | 4,510 | 4,555 | 78,800 | 4,555 |
| 2024-02-13 | 4,535 | 4,610 | 4,510 | 4,595 | 114,900 | 4,595 |
| 2024-02-09 | 4,680 | 4,680 | 4,475 | 4,480 | 110,200 | 4,480 |
| 2024-02-08 | 4,665 | 4,715 | 4,640 | 4,695 | 173,000 | 4,695 |
| 2024-02-07 | 4,740 | 4,790 | 4,600 | 4,665 | 208,300 | 4,665 |
| 2024-02-06 | 4,325 | 4,335 | 4,290 | 4,295 | 58,400 | 4,295 |
| 2024-02-05 | 4,315 | 4,360 | 4,300 | 4,325 | 62,200 | 4,325 |
| 2024-02-02 | 4,300 | 4,300 | 4,255 | 4,290 | 47,900 | 4,290 |
| 2024-02-01 | 4,270 | 4,295 | 4,260 | 4,285 | 50,900 | 4,285 |
| 2024-01-31 | 4,220 | 4,290 | 4,220 | 4,290 | 57,600 | 4,290 |
| 2024-01-30 | 4,220 | 4,270 | 4,220 | 4,265 | 66,000 | 4,265 |
| 2024-01-29 | 4,195 | 4,230 | 4,195 | 4,220 | 40,700 | 4,220 |
| 2024-01-26 | 4,210 | 4,210 | 4,180 | 4,180 | 46,100 | 4,180 |
| 2024-01-25 | 4,175 | 4,225 | 4,170 | 4,210 | 57,800 | 4,210 |
| 2024-01-24 | 4,160 | 4,185 | 4,145 | 4,185 | 56,600 | 4,185 |
| 2024-01-23 | 4,160 | 4,210 | 4,150 | 4,185 | 84,200 | 4,185 |
| 2024-01-22 | 4,140 | 4,155 | 4,120 | 4,145 | 52,000 | 4,145 |
| 2024-01-19 | 4,125 | 4,130 | 4,085 | 4,105 | 61,800 | 4,105 |
| 2024-01-18 | 4,050 | 4,115 | 4,050 | 4,085 | 72,200 | 4,085 |
| 2024-01-17 | 4,045 | 4,105 | 4,045 | 4,060 | 92,900 | 4,060 |
| 2024-01-16 | 4,090 | 4,090 | 4,015 | 4,015 | 38,400 | 4,015 |
| 2024-01-15 | 4,035 | 4,085 | 4,025 | 4,085 | 76,400 | 4,085 |
| 2024-01-12 | 4,095 | 4,095 | 4,035 | 4,065 | 94,600 | 4,065 |
| 2024-01-11 | 4,120 | 4,125 | 4,070 | 4,080 | 74,100 | 4,080 |
| 2024-01-10 | 4,115 | 4,125 | 4,070 | 4,080 | 120,100 | 4,080 |
| 2024-01-09 | 4,050 | 4,100 | 4,050 | 4,090 | 99,700 | 4,090 |
| 2024-01-05 | 4,050 | 4,065 | 4,030 | 4,055 | 70,400 | 4,055 |
| 2024-01-04 | 4,035 | 4,035 | 3,985 | 4,020 | 112,000 | 4,020 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株
