3178 チムニー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,148 | 1,192 | 1,141 | 1,192 | 20,700 | 1,192 |
| 2025-04-07 | 1,122 | 1,148 | 1,107 | 1,118 | 53,100 | 1,118 |
| 2025-04-04 | 1,187 | 1,193 | 1,165 | 1,180 | 44,600 | 1,180 |
| 2025-04-03 | 1,190 | 1,204 | 1,185 | 1,191 | 24,300 | 1,191 |
| 2025-04-02 | 1,210 | 1,210 | 1,200 | 1,200 | 17,300 | 1,200 |
| 2025-04-01 | 1,222 | 1,224 | 1,206 | 1,210 | 21,700 | 1,210 |
| 2025-03-31 | 1,224 | 1,234 | 1,208 | 1,212 | 35,800 | 1,212 |
| 2025-03-28 | 1,240 | 1,257 | 1,240 | 1,241 | 82,700 | 1,241 |
| 2025-03-27 | 1,285 | 1,300 | 1,278 | 1,298 | 69,200 | 1,298 |
| 2025-03-26 | 1,278 | 1,278 | 1,275 | 1,277 | 100,100 | 1,277 |
| 2025-03-25 | 1,280 | 1,280 | 1,275 | 1,276 | 47,300 | 1,276 |
| 2025-03-24 | 1,279 | 1,279 | 1,276 | 1,276 | 43,100 | 1,276 |
| 2025-03-21 | 1,277 | 1,279 | 1,275 | 1,277 | 32,100 | 1,277 |
| 2025-03-19 | 1,279 | 1,280 | 1,275 | 1,277 | 28,500 | 1,277 |
| 2025-03-18 | 1,279 | 1,279 | 1,270 | 1,277 | 17,900 | 1,277 |
| 2025-03-17 | 1,271 | 1,281 | 1,271 | 1,273 | 31,000 | 1,273 |
| 2025-03-14 | 1,270 | 1,277 | 1,270 | 1,277 | 12,300 | 1,277 |
| 2025-03-13 | 1,271 | 1,274 | 1,270 | 1,273 | 13,300 | 1,273 |
| 2025-03-12 | 1,268 | 1,273 | 1,265 | 1,269 | 12,100 | 1,269 |
| 2025-03-11 | 1,276 | 1,276 | 1,268 | 1,270 | 23,900 | 1,270 |
| 2025-03-10 | 1,280 | 1,282 | 1,275 | 1,276 | 19,400 | 1,276 |
| 2025-03-07 | 1,277 | 1,280 | 1,275 | 1,279 | 10,100 | 1,279 |
| 2025-03-06 | 1,275 | 1,281 | 1,275 | 1,276 | 16,700 | 1,276 |
| 2025-03-05 | 1,280 | 1,280 | 1,271 | 1,279 | 16,600 | 1,279 |
| 2025-03-04 | 1,275 | 1,277 | 1,267 | 1,277 | 14,100 | 1,277 |
| 2025-03-03 | 1,263 | 1,274 | 1,263 | 1,274 | 13,100 | 1,274 |
| 2025-02-28 | 1,273 | 1,280 | 1,263 | 1,263 | 22,300 | 1,263 |
| 2025-02-27 | 1,260 | 1,277 | 1,260 | 1,269 | 24,500 | 1,269 |
| 2025-02-26 | 1,248 | 1,262 | 1,248 | 1,253 | 13,400 | 1,253 |
| 2025-02-25 | 1,240 | 1,260 | 1,240 | 1,248 | 15,500 | 1,248 |
| 2025-02-21 | 1,232 | 1,235 | 1,223 | 1,227 | 10,800 | 1,227 |
| 2025-02-20 | 1,232 | 1,239 | 1,230 | 1,233 | 11,800 | 1,233 |
| 2025-02-19 | 1,240 | 1,240 | 1,232 | 1,232 | 8,500 | 1,232 |
| 2025-02-18 | 1,252 | 1,256 | 1,240 | 1,240 | 12,900 | 1,240 |
| 2025-02-17 | 1,255 | 1,255 | 1,245 | 1,245 | 12,600 | 1,245 |
| 2025-02-14 | 1,243 | 1,249 | 1,239 | 1,249 | 7,400 | 1,249 |
| 2025-02-13 | 1,239 | 1,250 | 1,222 | 1,247 | 12,900 | 1,247 |
| 2025-02-12 | 1,241 | 1,244 | 1,231 | 1,243 | 11,000 | 1,243 |
| 2025-02-10 | 1,228 | 1,251 | 1,228 | 1,241 | 12,200 | 1,241 |
| 2025-02-07 | 1,221 | 1,239 | 1,218 | 1,228 | 7,800 | 1,228 |
| 2025-02-06 | 1,213 | 1,225 | 1,213 | 1,224 | 9,900 | 1,224 |
| 2025-02-05 | 1,219 | 1,219 | 1,210 | 1,217 | 10,400 | 1,217 |
| 2025-02-04 | 1,210 | 1,219 | 1,206 | 1,212 | 8,500 | 1,212 |
| 2025-02-03 | 1,196 | 1,205 | 1,196 | 1,205 | 15,300 | 1,205 |
| 2025-01-31 | 1,209 | 1,210 | 1,196 | 1,196 | 20,000 | 1,196 |
| 2025-01-30 | 1,218 | 1,228 | 1,194 | 1,194 | 151,900 | 1,194 |
| 2025-01-29 | 1,224 | 1,229 | 1,218 | 1,218 | 14,600 | 1,218 |
| 2025-01-28 | 1,215 | 1,224 | 1,215 | 1,224 | 17,400 | 1,224 |
| 2025-01-27 | 1,212 | 1,217 | 1,203 | 1,215 | 17,800 | 1,215 |
| 2025-01-24 | 1,199 | 1,207 | 1,199 | 1,201 | 14,000 | 1,201 |
| 2025-01-23 | 1,200 | 1,203 | 1,193 | 1,199 | 13,700 | 1,199 |
| 2025-01-22 | 1,200 | 1,206 | 1,192 | 1,202 | 18,700 | 1,202 |
| 2025-01-21 | 1,181 | 1,205 | 1,179 | 1,196 | 25,500 | 1,196 |
| 2025-01-20 | 1,187 | 1,187 | 1,169 | 1,171 | 19,300 | 1,171 |
| 2025-01-17 | 1,172 | 1,173 | 1,162 | 1,169 | 24,600 | 1,169 |
| 2025-01-16 | 1,192 | 1,198 | 1,171 | 1,171 | 53,600 | 1,171 |
| 2025-01-15 | 1,206 | 1,206 | 1,190 | 1,192 | 24,800 | 1,192 |
| 2025-01-14 | 1,204 | 1,209 | 1,190 | 1,198 | 32,600 | 1,198 |
| 2025-01-10 | 1,212 | 1,216 | 1,203 | 1,204 | 14,100 | 1,204 |
| 2025-01-09 | 1,221 | 1,226 | 1,212 | 1,212 | 18,800 | 1,212 |
| 2025-01-08 | 1,237 | 1,237 | 1,222 | 1,222 | 13,000 | 1,222 |
| 2025-01-07 | 1,234 | 1,242 | 1,231 | 1,234 | 11,700 | 1,234 |
| 2025-01-06 | 1,239 | 1,239 | 1,223 | 1,228 | 18,900 | 1,228 |
分割・併合履歴 ： なし