8185 (株)チヨダ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 880 | 896 | 879 | 896 | 48,300 | 896 |
| 2024-05-01 | 881 | 881 | 876 | 879 | 7,300 | 879 |
| 2024-04-30 | 875 | 885 | 873 | 882 | 42,400 | 882 |
| 2024-04-26 | 865 | 876 | 861 | 875 | 39,600 | 875 |
| 2024-04-25 | 879 | 879 | 858 | 867 | 62,500 | 867 |
| 2024-04-24 | 874 | 882 | 873 | 878 | 41,600 | 878 |
| 2024-04-23 | 867 | 874 | 865 | 874 | 23,300 | 874 |
| 2024-04-22 | 865 | 871 | 863 | 869 | 44,100 | 869 |
| 2024-04-19 | 875 | 875 | 845 | 850 | 112,000 | 850 |
| 2024-04-18 | 870 | 881 | 870 | 880 | 28,100 | 880 |
| 2024-04-17 | 879 | 879 | 862 | 870 | 41,300 | 870 |
| 2024-04-16 | 880 | 882 | 869 | 877 | 68,500 | 877 |
| 2024-04-15 | 916 | 925 | 882 | 883 | 166,100 | 883 |
| 2024-04-12 | 892 | 906 | 888 | 901 | 43,400 | 901 |
| 2024-04-11 | 905 | 916 | 896 | 901 | 163,800 | 901 |
| 2024-04-10 | 874 | 878 | 873 | 875 | 17,300 | 875 |
| 2024-04-09 | 873 | 883 | 873 | 879 | 46,000 | 879 |
| 2024-04-08 | 880 | 880 | 871 | 872 | 26,800 | 872 |
| 2024-04-05 | 872 | 876 | 865 | 869 | 25,400 | 869 |
| 2024-04-04 | 880 | 880 | 872 | 873 | 37,900 | 873 |
| 2024-04-03 | 872 | 887 | 872 | 880 | 35,800 | 880 |
| 2024-04-02 | 888 | 888 | 872 | 874 | 39,900 | 874 |
| 2024-04-01 | 895 | 900 | 888 | 888 | 48,300 | 888 |
| 2024-03-29 | 886 | 895 | 886 | 888 | 22,100 | 888 |
| 2024-03-28 | 894 | 896 | 885 | 886 | 43,300 | 886 |
| 2024-03-27 | 882 | 898 | 878 | 895 | 101,900 | 895 |
| 2024-03-26 | 873 | 882 | 869 | 881 | 28,400 | 881 |
| 2024-03-25 | 878 | 882 | 871 | 872 | 29,400 | 872 |
| 2024-03-22 | 882 | 882 | 871 | 877 | 57,300 | 877 |
| 2024-03-21 | 882 | 884 | 875 | 881 | 49,800 | 881 |
| 2024-03-19 | 875 | 881 | 870 | 877 | 44,900 | 877 |
| 2024-03-18 | 878 | 886 | 875 | 876 | 68,700 | 876 |
| 2024-03-15 | 866 | 875 | 859 | 875 | 66,800 | 875 |
| 2024-03-14 | 865 | 876 | 864 | 873 | 50,300 | 873 |
| 2024-03-13 | 872 | 875 | 865 | 865 | 49,600 | 865 |
| 2024-03-12 | 862 | 871 | 851 | 871 | 48,500 | 871 |
| 2024-03-11 | 868 | 868 | 856 | 865 | 47,200 | 865 |
| 2024-03-08 | 871 | 877 | 870 | 870 | 59,900 | 870 |
| 2024-03-07 | 880 | 880 | 871 | 876 | 42,300 | 876 |
| 2024-03-06 | 879 | 881 | 875 | 879 | 44,000 | 879 |
| 2024-03-05 | 869 | 880 | 867 | 877 | 45,600 | 877 |
| 2024-03-04 | 872 | 881 | 869 | 870 | 87,100 | 870 |
| 2024-03-01 | 875 | 881 | 870 | 872 | 52,300 | 872 |
| 2024-02-29 | 862 | 875 | 858 | 872 | 46,100 | 872 |
| 2024-02-28 | 869 | 870 | 857 | 858 | 93,600 | 858 |
| 2024-02-27 | 882 | 884 | 873 | 879 | 190,400 | 879 |
| 2024-02-26 | 888 | 892 | 884 | 884 | 123,100 | 884 |
| 2024-02-22 | 891 | 894 | 885 | 893 | 67,100 | 893 |
| 2024-02-21 | 887 | 890 | 882 | 886 | 51,600 | 886 |
| 2024-02-20 | 891 | 893 | 886 | 886 | 41,400 | 886 |
| 2024-02-19 | 874 | 887 | 873 | 884 | 44,700 | 884 |
| 2024-02-16 | 868 | 880 | 868 | 873 | 48,400 | 873 |
| 2024-02-15 | 892 | 893 | 868 | 870 | 82,300 | 870 |
| 2024-02-14 | 895 | 895 | 881 | 886 | 67,900 | 886 |
| 2024-02-13 | 892 | 896 | 887 | 896 | 46,000 | 896 |
| 2024-02-09 | 890 | 895 | 886 | 887 | 36,200 | 887 |
| 2024-02-08 | 897 | 897 | 882 | 890 | 69,500 | 890 |
| 2024-02-07 | 897 | 901 | 892 | 895 | 33,800 | 895 |
| 2024-02-06 | 901 | 907 | 894 | 894 | 46,900 | 894 |
| 2024-02-05 | 910 | 911 | 904 | 905 | 33,300 | 905 |
| 2024-02-02 | 898 | 907 | 895 | 903 | 46,800 | 903 |
| 2024-02-01 | 898 | 898 | 892 | 897 | 26,700 | 897 |
| 2024-01-31 | 894 | 900 | 887 | 900 | 36,400 | 900 |
| 2024-01-30 | 895 | 900 | 893 | 894 | 37,200 | 894 |
| 2024-01-29 | 897 | 898 | 891 | 891 | 31,400 | 891 |
| 2024-01-26 | 892 | 905 | 892 | 892 | 50,300 | 892 |
| 2024-01-25 | 887 | 898 | 887 | 895 | 31,100 | 895 |
| 2024-01-24 | 892 | 892 | 885 | 888 | 42,100 | 888 |
| 2024-01-23 | 905 | 907 | 892 | 892 | 49,000 | 892 |
| 2024-01-22 | 890 | 903 | 890 | 903 | 42,200 | 903 |
| 2024-01-19 | 901 | 904 | 889 | 889 | 64,000 | 889 |
| 2024-01-18 | 902 | 910 | 902 | 905 | 35,100 | 905 |
| 2024-01-17 | 926 | 927 | 907 | 908 | 59,500 | 908 |
| 2024-01-16 | 924 | 936 | 918 | 926 | 117,300 | 926 |
| 2024-01-15 | 901 | 925 | 894 | 922 | 212,600 | 922 |
| 2024-01-12 | 881 | 883 | 873 | 880 | 64,800 | 880 |
| 2024-01-11 | 885 | 885 | 873 | 878 | 68,800 | 878 |
| 2024-01-10 | 880 | 884 | 875 | 880 | 40,600 | 880 |
| 2024-01-09 | 867 | 876 | 867 | 876 | 41,600 | 876 |
| 2024-01-05 | 867 | 872 | 859 | 861 | 46,500 | 861 |
| 2024-01-04 | 856 | 863 | 845 | 863 | 43,000 | 863 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
