3933 チエル(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 692 | 694 | 640 | 670 | 16,600 | 670 |
| 2025-04-03 | 699 | 716 | 699 | 705 | 5,500 | 705 |
| 2025-04-02 | 714 | 720 | 708 | 718 | 4,100 | 718 |
| 2025-04-01 | 725 | 725 | 710 | 714 | 10,200 | 714 |
| 2025-03-31 | 709 | 725 | 700 | 724 | 13,900 | 724 |
| 2025-03-28 | 717 | 720 | 702 | 709 | 9,000 | 709 |
| 2025-03-27 | 718 | 737 | 712 | 729 | 29,900 | 729 |
| 2025-03-26 | 726 | 726 | 700 | 718 | 92,700 | 718 |
| 2025-03-25 | 669 | 669 | 660 | 660 | 1,300 | 660 |
| 2025-03-24 | 663 | 667 | 657 | 660 | 3,000 | 660 |
| 2025-03-21 | 669 | 669 | 657 | 657 | 3,000 | 657 |
| 2025-03-19 | 656 | 664 | 651 | 663 | 5,900 | 663 |
| 2025-03-18 | 646 | 657 | 646 | 647 | 2,700 | 647 |
| 2025-03-17 | 655 | 655 | 633 | 646 | 5,600 | 646 |
| 2025-03-14 | 659 | 662 | 652 | 655 | 800 | 655 |
| 2025-03-13 | 660 | 661 | 660 | 660 | 1,000 | 660 |
| 2025-03-12 | 656 | 661 | 656 | 660 | 800 | 660 |
| 2025-03-11 | 657 | 660 | 653 | 653 | 2,400 | 653 |
| 2025-03-10 | 660 | 660 | 660 | 660 | 1,200 | 660 |
| 2025-03-07 | 653 | 657 | 652 | 657 | 1,200 | 657 |
| 2025-03-06 | 647 | 654 | 647 | 653 | 1,800 | 653 |
| 2025-03-05 | 645 | 651 | 645 | 650 | 2,800 | 650 |
| 2025-03-04 | 645 | 645 | 645 | 645 | 700 | 645 |
| 2025-03-03 | 643 | 651 | 643 | 650 | 3,900 | 650 |
| 2025-02-28 | 638 | 653 | 638 | 643 | 2,200 | 643 |
| 2025-02-27 | 642 | 651 | 642 | 645 | 2,500 | 645 |
| 2025-02-26 | 660 | 660 | 652 | 652 | 6,300 | 652 |
| 2025-02-25 | 666 | 670 | 658 | 663 | 6,400 | 663 |
| 2025-02-21 | 678 | 680 | 673 | 673 | 2,400 | 673 |
| 2025-02-20 | 686 | 688 | 680 | 680 | 2,700 | 680 |
| 2025-02-19 | 678 | 688 | 678 | 681 | 3,200 | 681 |
| 2025-02-18 | 668 | 685 | 667 | 678 | 5,700 | 678 |
| 2025-02-17 | 651 | 669 | 639 | 667 | 15,500 | 667 |
| 2025-02-14 | 667 | 673 | 660 | 669 | 11,200 | 669 |
| 2025-02-13 | 674 | 689 | 651 | 667 | 6,100 | 667 |
| 2025-02-12 | 697 | 697 | 676 | 680 | 4,100 | 680 |
| 2025-02-10 | 680 | 692 | 673 | 692 | 5,200 | 692 |
| 2025-02-07 | 669 | 670 | 660 | 670 | 2,000 | 670 |
| 2025-02-06 | 662 | 668 | 659 | 660 | 1,100 | 660 |
| 2025-02-05 | 658 | 664 | 656 | 662 | 5,000 | 662 |
| 2025-02-04 | 654 | 659 | 650 | 659 | 3,200 | 659 |
| 2025-02-03 | 689 | 689 | 635 | 649 | 27,500 | 649 |
| 2025-01-31 | 675 | 691 | 675 | 690 | 2,400 | 690 |
| 2025-01-30 | 692 | 692 | 674 | 680 | 2,500 | 680 |
| 2025-01-29 | 678 | 690 | 677 | 690 | 3,500 | 690 |
| 2025-01-28 | 660 | 690 | 660 | 680 | 1,500 | 680 |
| 2025-01-27 | 678 | 688 | 662 | 668 | 13,200 | 668 |
| 2025-01-24 | 679 | 679 | 665 | 666 | 4,000 | 666 |
| 2025-01-23 | 678 | 684 | 672 | 677 | 1,300 | 677 |
| 2025-01-22 | 667 | 678 | 660 | 678 | 7,600 | 678 |
| 2025-01-21 | 659 | 670 | 656 | 670 | 4,200 | 670 |
| 2025-01-20 | 656 | 666 | 656 | 664 | 3,100 | 664 |
| 2025-01-17 | 651 | 662 | 651 | 657 | 5,400 | 657 |
| 2025-01-16 | 653 | 659 | 653 | 659 | 3,300 | 659 |
| 2025-01-15 | 648 | 660 | 648 | 653 | 3,300 | 653 |
| 2025-01-14 | 661 | 664 | 650 | 650 | 3,500 | 650 |
| 2025-01-10 | 669 | 676 | 669 | 671 | 4,800 | 671 |
| 2025-01-09 | 666 | 676 | 649 | 664 | 9,200 | 664 |
| 2025-01-08 | 678 | 698 | 669 | 676 | 10,400 | 676 |
| 2025-01-07 | 698 | 698 | 665 | 675 | 11,600 | 675 |
| 2025-01-06 | 713 | 714 | 690 | 691 | 16,300 | 691 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2016-09-28]1株→2株