3178 チムニー(株) 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 | 1,296 | 1,307 | 1,296 | 1,307 | 8,000 | 1,307 |
| 2024-05-01 | 1,289 | 1,305 | 1,288 | 1,296 | 8,200 | 1,296 |
| 2024-04-30 | 1,283 | 1,294 | 1,283 | 1,289 | 11,300 | 1,289 |
| 2024-04-26 | 1,291 | 1,295 | 1,273 | 1,280 | 64,400 | 1,280 |
| 2024-04-25 | 1,302 | 1,306 | 1,293 | 1,294 | 9,800 | 1,294 |
| 2024-04-24 | 1,305 | 1,308 | 1,297 | 1,304 | 11,600 | 1,304 |
| 2024-04-23 | 1,292 | 1,305 | 1,292 | 1,305 | 8,400 | 1,305 |
| 2024-04-22 | 1,273 | 1,299 | 1,273 | 1,294 | 15,000 | 1,294 |
| 2024-04-19 | 1,293 | 1,293 | 1,264 | 1,272 | 31,200 | 1,272 |
| 2024-04-18 | 1,281 | 1,305 | 1,278 | 1,301 | 20,400 | 1,301 |
| 2024-04-17 | 1,297 | 1,298 | 1,275 | 1,281 | 30,200 | 1,281 |
| 2024-04-16 | 1,326 | 1,326 | 1,297 | 1,297 | 32,700 | 1,297 |
| 2024-04-15 | 1,339 | 1,339 | 1,325 | 1,329 | 26,800 | 1,329 |
| 2024-04-12 | 1,352 | 1,352 | 1,340 | 1,340 | 13,500 | 1,340 |
| 2024-04-11 | 1,360 | 1,360 | 1,347 | 1,347 | 14,000 | 1,347 |
| 2024-04-10 | 1,365 | 1,371 | 1,357 | 1,358 | 9,300 | 1,358 |
| 2024-04-09 | 1,360 | 1,378 | 1,350 | 1,371 | 18,300 | 1,371 |
| 2024-04-08 | 1,355 | 1,360 | 1,351 | 1,360 | 15,300 | 1,360 |
| 2024-04-05 | 1,345 | 1,365 | 1,341 | 1,353 | 10,100 | 1,353 |
| 2024-04-04 | 1,351 | 1,356 | 1,341 | 1,347 | 14,900 | 1,347 |
| 2024-04-03 | 1,338 | 1,360 | 1,336 | 1,353 | 9,400 | 1,353 |
| 2024-04-02 | 1,368 | 1,368 | 1,334 | 1,336 | 32,900 | 1,336 |
| 2024-04-01 | 1,384 | 1,385 | 1,367 | 1,372 | 16,200 | 1,372 |
| 2024-03-29 | 1,370 | 1,385 | 1,368 | 1,380 | 19,000 | 1,380 |
| 2024-03-28 | 1,371 | 1,385 | 1,361 | 1,370 | 116,700 | 1,370 |
| 2024-03-27 | 1,400 | 1,401 | 1,376 | 1,377 | 300,600 | 1,377 |
| 2024-03-26 | 1,408 | 1,408 | 1,397 | 1,398 | 83,700 | 1,398 |
| 2024-03-25 | 1,410 | 1,418 | 1,407 | 1,407 | 57,000 | 1,407 |
| 2024-03-22 | 1,406 | 1,410 | 1,397 | 1,410 | 41,200 | 1,410 |
| 2024-03-21 | 1,417 | 1,423 | 1,406 | 1,406 | 29,500 | 1,406 |
| 2024-03-19 | 1,422 | 1,423 | 1,409 | 1,410 | 26,500 | 1,410 |
| 2024-03-18 | 1,430 | 1,432 | 1,416 | 1,418 | 28,900 | 1,418 |
| 2024-03-15 | 1,425 | 1,430 | 1,423 | 1,430 | 14,300 | 1,430 |
| 2024-03-14 | 1,420 | 1,430 | 1,419 | 1,430 | 12,100 | 1,430 |
| 2024-03-13 | 1,434 | 1,435 | 1,415 | 1,420 | 12,600 | 1,420 |
| 2024-03-12 | 1,415 | 1,431 | 1,413 | 1,431 | 16,700 | 1,431 |
| 2024-03-11 | 1,424 | 1,425 | 1,403 | 1,414 | 24,300 | 1,414 |
| 2024-03-08 | 1,431 | 1,438 | 1,425 | 1,425 | 17,200 | 1,425 |
| 2024-03-07 | 1,440 | 1,443 | 1,428 | 1,439 | 18,700 | 1,439 |
| 2024-03-06 | 1,423 | 1,439 | 1,423 | 1,431 | 11,800 | 1,431 |
| 2024-03-05 | 1,426 | 1,434 | 1,417 | 1,433 | 14,500 | 1,433 |
| 2024-03-04 | 1,443 | 1,443 | 1,415 | 1,416 | 28,400 | 1,416 |
| 2024-03-01 | 1,457 | 1,457 | 1,436 | 1,438 | 16,000 | 1,438 |
| 2024-02-29 | 1,439 | 1,456 | 1,438 | 1,456 | 14,800 | 1,456 |
| 2024-02-28 | 1,430 | 1,448 | 1,428 | 1,438 | 16,900 | 1,438 |
| 2024-02-27 | 1,434 | 1,438 | 1,425 | 1,430 | 10,400 | 1,430 |
| 2024-02-26 | 1,436 | 1,439 | 1,429 | 1,430 | 8,900 | 1,430 |
| 2024-02-22 | 1,437 | 1,443 | 1,425 | 1,432 | 11,400 | 1,432 |
| 2024-02-21 | 1,432 | 1,443 | 1,427 | 1,428 | 6,900 | 1,428 |
| 2024-02-20 | 1,444 | 1,448 | 1,435 | 1,439 | 8,800 | 1,439 |
| 2024-02-19 | 1,412 | 1,442 | 1,411 | 1,437 | 13,800 | 1,437 |
| 2024-02-16 | 1,402 | 1,420 | 1,402 | 1,412 | 11,900 | 1,412 |
| 2024-02-15 | 1,449 | 1,449 | 1,402 | 1,402 | 40,100 | 1,402 |
| 2024-02-14 | 1,456 | 1,465 | 1,442 | 1,448 | 23,700 | 1,448 |
| 2024-02-13 | 1,453 | 1,473 | 1,447 | 1,458 | 21,200 | 1,458 |
| 2024-02-09 | 1,485 | 1,485 | 1,442 | 1,460 | 45,200 | 1,460 |
| 2024-02-08 | 1,457 | 1,484 | 1,447 | 1,477 | 44,800 | 1,477 |
| 2024-02-07 | 1,449 | 1,457 | 1,447 | 1,457 | 10,100 | 1,457 |
| 2024-02-06 | 1,447 | 1,462 | 1,447 | 1,452 | 7,700 | 1,452 |
| 2024-02-05 | 1,450 | 1,456 | 1,442 | 1,447 | 16,000 | 1,447 |
| 2024-02-02 | 1,453 | 1,453 | 1,444 | 1,448 | 11,000 | 1,448 |
| 2024-02-01 | 1,454 | 1,454 | 1,442 | 1,442 | 10,400 | 1,442 |
| 2024-01-31 | 1,446 | 1,460 | 1,446 | 1,454 | 14,300 | 1,454 |
| 2024-01-30 | 1,455 | 1,463 | 1,453 | 1,454 | 54,100 | 1,454 |
| 2024-01-29 | 1,449 | 1,453 | 1,441 | 1,453 | 11,200 | 1,453 |
| 2024-01-26 | 1,457 | 1,457 | 1,441 | 1,441 | 11,300 | 1,441 |
| 2024-01-25 | 1,459 | 1,460 | 1,445 | 1,446 | 16,800 | 1,446 |
| 2024-01-24 | 1,442 | 1,455 | 1,438 | 1,450 | 12,700 | 1,450 |
| 2024-01-23 | 1,457 | 1,458 | 1,440 | 1,440 | 16,500 | 1,440 |
| 2024-01-22 | 1,457 | 1,458 | 1,445 | 1,452 | 11,600 | 1,452 |
| 2024-01-19 | 1,444 | 1,455 | 1,444 | 1,450 | 12,600 | 1,450 |
| 2024-01-18 | 1,451 | 1,451 | 1,436 | 1,444 | 7,100 | 1,444 |
| 2024-01-17 | 1,436 | 1,453 | 1,432 | 1,440 | 15,100 | 1,440 |
| 2024-01-16 | 1,431 | 1,432 | 1,424 | 1,425 | 15,100 | 1,425 |
| 2024-01-15 | 1,436 | 1,442 | 1,427 | 1,434 | 18,000 | 1,434 |
| 2024-01-12 | 1,450 | 1,450 | 1,425 | 1,426 | 27,900 | 1,426 |
| 2024-01-11 | 1,450 | 1,458 | 1,448 | 1,455 | 13,300 | 1,455 |
| 2024-01-10 | 1,460 | 1,465 | 1,455 | 1,456 | 25,000 | 1,456 |
| 2024-01-09 | 1,445 | 1,458 | 1,445 | 1,458 | 22,700 | 1,458 |
| 2024-01-05 | 1,437 | 1,442 | 1,428 | 1,442 | 13,300 | 1,442 |
| 2024-01-04 | 1,434 | 1,434 | 1,410 | 1,430 | 14,400 | 1,430 |
分割・併合履歴 ： なし
