3933 チエル(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 | 618 | 618 | 608 | 618 | 700 | 618 |
| 2024-05-01 | 610 | 618 | 610 | 617 | 3,200 | 617 |
| 2024-04-30 | 616 | 619 | 615 | 619 | 2,300 | 619 |
| 2024-04-26 | 616 | 627 | 616 | 616 | 1,900 | 616 |
| 2024-04-25 | 628 | 628 | 616 | 624 | 1,300 | 624 |
| 2024-04-24 | 623 | 627 | 621 | 621 | 1,900 | 621 |
| 2024-04-23 | 617 | 623 | 612 | 623 | 1,200 | 623 |
| 2024-04-22 | 619 | 619 | 614 | 614 | 700 | 614 |
| 2024-04-19 | 616 | 624 | 610 | 613 | 7,400 | 613 |
| 2024-04-18 | 625 | 625 | 619 | 621 | 2,900 | 621 |
| 2024-04-17 | 617 | 626 | 617 | 621 | 1,800 | 621 |
| 2024-04-16 | 630 | 633 | 618 | 619 | 2,600 | 619 |
| 2024-04-15 | 623 | 629 | 618 | 629 | 4,100 | 629 |
| 2024-04-12 | 621 | 631 | 621 | 631 | 1,600 | 631 |
| 2024-04-11 | 620 | 623 | 618 | 623 | 2,200 | 623 |
| 2024-04-10 | 618 | 621 | 617 | 619 | 1,700 | 619 |
| 2024-04-09 | 612 | 613 | 611 | 613 | 1,900 | 613 |
| 2024-04-08 | 600 | 614 | 600 | 606 | 1,400 | 606 |
| 2024-04-05 | 602 | 606 | 600 | 600 | 2,400 | 600 |
| 2024-04-04 | 620 | 620 | 605 | 612 | 2,100 | 612 |
| 2024-04-03 | 611 | 624 | 610 | 614 | 3,900 | 614 |
| 2024-04-02 | 616 | 623 | 611 | 612 | 2,600 | 612 |
| 2024-04-01 | 624 | 631 | 614 | 620 | 4,600 | 620 |
| 2024-03-29 | 625 | 634 | 624 | 633 | 3,400 | 633 |
| 2024-03-28 | 648 | 650 | 625 | 626 | 15,600 | 626 |
| 2024-03-27 | 650 | 650 | 627 | 645 | 31,800 | 645 |
| 2024-03-26 | 629 | 637 | 618 | 636 | 8,400 | 636 |
| 2024-03-25 | 636 | 636 | 628 | 636 | 2,600 | 636 |
| 2024-03-22 | 629 | 629 | 626 | 626 | 2,600 | 626 |
| 2024-03-21 | 630 | 630 | 620 | 629 | 2,100 | 629 |
| 2024-03-19 | 607 | 627 | 607 | 627 | 4,000 | 627 |
| 2024-03-18 | 614 | 623 | 605 | 613 | 7,300 | 613 |
| 2024-03-15 | 622 | 623 | 612 | 616 | 1,400 | 616 |
| 2024-03-14 | 615 | 630 | 612 | 619 | 4,900 | 619 |
| 2024-03-13 | 635 | 639 | 624 | 625 | 2,200 | 625 |
| 2024-03-12 | 600 | 635 | 600 | 632 | 10,100 | 632 |
| 2024-03-11 | 630 | 634 | 603 | 606 | 12,700 | 606 |
| 2024-03-08 | 645 | 645 | 630 | 637 | 5,700 | 637 |
| 2024-03-07 | 645 | 650 | 636 | 645 | 4,700 | 645 |
| 2024-03-06 | 654 | 658 | 636 | 649 | 5,000 | 649 |
| 2024-03-05 | 645 | 661 | 641 | 660 | 8,600 | 660 |
| 2024-03-04 | 647 | 657 | 647 | 654 | 4,900 | 654 |
| 2024-03-01 | 655 | 655 | 643 | 649 | 4,300 | 649 |
| 2024-02-29 | 630 | 661 | 630 | 651 | 15,700 | 651 |
| 2024-02-28 | 629 | 634 | 622 | 634 | 10,200 | 634 |
| 2024-02-27 | 606 | 630 | 606 | 629 | 15,800 | 629 |
| 2024-02-26 | 601 | 617 | 601 | 606 | 8,000 | 606 |
| 2024-02-22 | 607 | 608 | 601 | 601 | 6,300 | 601 |
| 2024-02-21 | 608 | 612 | 600 | 603 | 5,800 | 603 |
| 2024-02-20 | 611 | 617 | 603 | 611 | 4,200 | 611 |
| 2024-02-19 | 607 | 613 | 601 | 601 | 4,700 | 601 |
| 2024-02-16 | 609 | 617 | 602 | 607 | 12,000 | 607 |
| 2024-02-15 | 642 | 642 | 616 | 619 | 11,100 | 619 |
| 2024-02-14 | 629 | 634 | 615 | 634 | 7,400 | 634 |
| 2024-02-13 | 633 | 633 | 617 | 622 | 4,600 | 622 |
| 2024-02-09 | 606 | 632 | 604 | 618 | 9,800 | 618 |
| 2024-02-08 | 611 | 619 | 609 | 609 | 4,700 | 609 |
| 2024-02-07 | 625 | 625 | 614 | 614 | 3,100 | 614 |
| 2024-02-06 | 625 | 627 | 619 | 627 | 3,200 | 627 |
| 2024-02-05 | 631 | 631 | 618 | 625 | 7,000 | 625 |
| 2024-02-02 | 598 | 646 | 598 | 626 | 23,000 | 626 |
| 2024-02-01 | 653 | 653 | 601 | 602 | 20,000 | 602 |
| 2024-01-31 | 685 | 685 | 628 | 654 | 29,700 | 654 |
| 2024-01-30 | 640 | 675 | 640 | 675 | 24,400 | 675 |
| 2024-01-29 | 624 | 639 | 615 | 639 | 20,400 | 639 |
| 2024-01-26 | 607 | 620 | 606 | 620 | 8,400 | 620 |
| 2024-01-25 | 600 | 607 | 600 | 607 | 10,100 | 607 |
| 2024-01-24 | 590 | 599 | 588 | 595 | 9,900 | 595 |
| 2024-01-23 | 577 | 593 | 577 | 589 | 16,000 | 589 |
| 2024-01-22 | 579 | 579 | 573 | 576 | 3,600 | 576 |
| 2024-01-19 | 570 | 575 | 566 | 575 | 6,000 | 575 |
| 2024-01-18 | 565 | 571 | 561 | 570 | 4,700 | 570 |
| 2024-01-17 | 565 | 568 | 560 | 560 | 5,100 | 560 |
| 2024-01-16 | 552 | 563 | 551 | 563 | 4,200 | 563 |
| 2024-01-15 | 560 | 563 | 552 | 552 | 5,900 | 552 |
| 2024-01-12 | 563 | 566 | 560 | 561 | 4,300 | 561 |
| 2024-01-11 | 551 | 566 | 551 | 566 | 10,800 | 566 |
| 2024-01-10 | 558 | 558 | 547 | 555 | 13,700 | 555 |
| 2024-01-09 | 548 | 557 | 545 | 553 | 8,800 | 553 |
| 2024-01-05 | 552 | 552 | 542 | 542 | 8,200 | 542 |
| 2024-01-04 | 539 | 554 | 530 | 552 | 10,300 | 552 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2016-09-28]1株→2株
