3933 チエル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	774	820	774	812	35,600	812
2022-12-29	760	787	760	774	18,900	774
2022-12-28	767	772	749	769	32,400	769
2022-12-27	769	786	769	770	26,700	770
2022-12-26	793	793	767	775	24,800	775
2022-12-23	761	779	759	766	25,000	766
2022-12-22	760	787	760	769	36,100	769
2022-12-21	745	771	745	762	36,600	762
2022-12-20	790	790	746	757	71,300	757
2022-12-19	805	821	789	796	54,600	796
2022-12-16	828	837	810	834	54,900	834
2022-12-15	853	854	834	839	52,200	839
2022-12-14	899	921	828	850	583,200	850
2022-12-13	876	906	863	906	280,300	906
2022-12-12	755	765	755	756	11,300	756
2022-12-09	761	768	750	755	17,900	755
2022-12-08	758	764	753	762	8,200	762
2022-12-07	769	769	758	764	4,200	764
2022-12-06	753	773	752	769	16,200	769
2022-12-05	779	779	758	758	26,000	758
2022-12-02	792	792	778	780	12,500	780
2022-12-01	798	800	788	792	14,400	792
2022-11-30	815	815	795	796	27,700	796
2022-11-29	812	817	804	814	13,000	814
2022-11-28	810	815	803	807	11,800	807
2022-11-25	795	808	793	806	19,000	806
2022-11-24	791	794	785	792	20,500	792
2022-11-22	794	797	784	786	11,800	786
2022-11-21	795	795	785	792	12,800	792
2022-11-18	801	807	785	785	29,300	785
2022-11-17	809	815	801	801	34,100	801
2022-11-16	817	830	801	816	35,100	816
2022-11-15	855	860	832	832	69,600	832
2022-11-14	906	940	905	930	25,900	930
2022-11-11	920	925	900	915	11,800	915
2022-11-10	877	915	877	908	17,900	908
2022-11-09	875	879	870	875	2,700	875
2022-11-08	862	881	862	871	7,200	871
2022-11-07	861	864	855	856	3,000	856
2022-11-04	859	861	849	855	9,100	855
2022-11-02	876	876	865	870	3,800	870
2022-11-01	866	879	866	870	2,100	870
2022-10-31	890	918	864	875	17,300	875
2022-10-28	869	935	869	884	84,200	884
2022-10-27	861	879	861	869	4,500	869
2022-10-26	870	873	854	866	9,800	866
2022-10-25	865	876	856	864	10,800	864
2022-10-24	876	876	851	864	13,100	864
2022-10-21	875	875	860	861	3,200	861
2022-10-20	890	897	865	870	6,800	870
2022-10-19	876	884	875	875	2,400	875
2022-10-18	890	898	874	884	6,800	884
2022-10-17	868	884	868	877	4,300	877
2022-10-14	868	891	856	883	10,300	883
2022-10-13	848	851	844	845	4,700	845
2022-10-12	866	870	847	848	4,800	848
2022-10-11	876	876	850	866	7,600	866
2022-10-07	889	902	876	878	19,500	878
2022-10-06	901	905	886	902	9,200	902
2022-10-05	864	914	861	907	25,800	907
2022-10-04	870	875	845	860	12,000	860
2022-10-03	865	865	812	860	18,500	860
2022-09-30	869	872	859	865	7,600	865
2022-09-29	860	879	860	869	12,700	869
2022-09-28	881	881	858	870	19,900	870
2022-09-27	883	888	871	880	12,700	880
2022-09-26	920	920	881	883	17,300	883
2022-09-22	906	920	906	920	4,500	920
2022-09-21	921	921	911	914	5,600	914
2022-09-20	932	946	914	917	14,000	917
2022-09-16	939	940	913	920	21,500	920
2022-09-15	937	947	930	932	25,600	932
2022-09-14	932	960	930	939	15,900	939
2022-09-13	990	990	945	954	38,000	954
2022-09-12	972	994	972	977	10,500	977
2022-09-09	976	982	962	962	14,700	962
2022-09-08	946	979	936	961	26,200	961
2022-09-07	987	989	931	950	35,900	950
2022-09-06	1,011	1,014	985	986	10,400	986
2022-09-05	1,002	1,007	988	1,000	9,800	1,000
2022-09-02	1,030	1,038	993	1,002	43,100	1,002
2022-09-01	1,068	1,082	1,021	1,021	42,600	1,021
2022-08-31	1,071	1,107	1,052	1,068	60,900	1,068
2022-08-30	1,064	1,080	1,026	1,047	42,000	1,047
2022-08-29	1,051	1,103	1,051	1,063	61,300	1,063
2022-08-26	1,147	1,150	1,102	1,134	52,800	1,134
2022-08-25	1,146	1,168	1,100	1,133	149,300	1,133
2022-08-24	999	1,146	999	1,146	246,500	1,146
2022-08-23	1,000	1,027	991	996	22,000	996
2022-08-22	1,100	1,108	1,026	1,033	76,800	1,033
2022-08-19	941	980	930	980	23,100	980
2022-08-18	927	937	922	934	16,700	934
2022-08-17	923	927	914	927	7,400	927
2022-08-16	918	931	918	923	9,200	923
2022-08-15	951	961	906	922	44,500	922
2022-08-12	881	899	864	885	12,400	885
2022-08-10	883	890	878	881	8,700	881
2022-08-09	896	900	890	900	4,800	900
2022-08-08	900	901	887	889	8,800	889
2022-08-05	899	913	887	900	4,300	900
2022-08-04	892	914	892	906	7,700	906
2022-08-03	895	897	885	893	10,500	893
2022-08-02	895	897	885	892	3,200	892
2022-08-01	886	897	876	897	5,400	897
2022-07-29	895	897	879	886	4,400	886
2022-07-28	898	915	891	893	7,000	893
2022-07-27	898	898	884	889	1,800	889
2022-07-26	895	895	882	886	3,400	886
2022-07-25	910	920	881	891	6,500	891
2022-07-22	894	898	887	893	3,000	893
2022-07-21	886	900	872	900	3,300	900
2022-07-20	885	886	872	886	2,500	886
2022-07-19	873	901	873	878	2,600	878
2022-07-15	888	888	873	873	15,800	873
2022-07-14	879	882	870	871	3,100	871
2022-07-13	867	882	866	873	5,200	873
2022-07-12	892	892	875	879	7,700	879
2022-07-11	894	894	876	892	6,500	892
2022-07-08	889	905	883	883	7,300	883
2022-07-07	902	915	900	901	7,000	901
2022-07-06	895	904	885	902	6,600	902
2022-07-05	874	898	874	898	5,600	898
2022-07-04	885	903	866	883	13,800	883
2022-07-01	903	910	867	872	7,800	872
2022-06-30	902	911	888	911	12,000	911
2022-06-29	898	902	875	902	11,100	902
2022-06-28	878	900	875	900	22,700	900
2022-06-27	863	878	860	877	21,800	877
2022-06-24	833	863	831	863	7,700	863
2022-06-23	816	839	816	826	5,200	826
2022-06-22	837	837	816	816	2,800	816
2022-06-21	822	842	821	829	10,600	829
2022-06-20	833	848	814	825	5,500	825
2022-06-17	830	848	830	848	9,000	848
2022-06-16	858	863	852	852	13,100	852
2022-06-15	856	859	852	857	7,700	857
2022-06-14	860	863	851	861	15,000	861
2022-06-13	876	877	866	872	36,700	872
2022-06-10	880	888	875	884	12,400	884
2022-06-09	884	884	875	883	28,500	883
2022-06-08	857	890	845	886	27,000	886
2022-06-07	832	857	830	850	20,900	850
2022-06-06	822	839	820	832	16,100	832
2022-06-03	830	831	822	822	11,300	822
2022-06-02	831	840	820	823	33,300	823
2022-06-01	816	840	816	840	24,900	840
2022-05-31	808	819	808	813	19,700	813
2022-05-30	797	825	793	808	21,300	808
2022-05-27	789	798	785	791	4,400	791
2022-05-26	786	793	786	788	4,000	788
2022-05-25	795	795	780	785	8,100	785
2022-05-24	810	810	792	795	5,100	795
2022-05-23	798	815	796	810	14,000	810
2022-05-20	802	802	788	798	4,300	798
2022-05-19	780	802	780	788	6,900	788
2022-05-18	790	809	790	801	4,500	801
2022-05-17	806	806	784	793	7,800	793
2022-05-16	830	832	804	806	21,300	806
2022-05-13	809	836	803	830	25,800	830
2022-05-12	826	833	811	818	16,200	818
2022-05-11	827	838	820	826	9,200	826
2022-05-10	830	835	812	827	8,600	827
2022-05-09	826	839	819	830	8,900	830
2022-05-06	838	839	823	829	3,900	829
2022-05-02	825	846	816	846	9,700	846
2022-04-28	850	850	828	837	8,600	837
2022-04-27	838	858	815	854	11,000	854
2022-04-26	840	845	816	839	11,000	839
2022-04-25	850	852	832	832	10,400	832
2022-04-22	864	864	856	856	2,400	856
2022-04-21	862	874	855	864	7,000	864
2022-04-20	867	876	860	862	5,500	862
2022-04-19	864	870	853	870	8,100	870
2022-04-18	883	883	852	866	2,900	866
2022-04-15	866	890	860	869	10,500	869
2022-04-14	886	911	866	881	19,700	881
2022-04-13	862	895	851	886	28,000	886
2022-04-12	882	882	840	857	16,800	857
2022-04-11	925	925	885	889	15,900	889
2022-04-08	913	925	902	925	7,000	925
2022-04-07	941	941	911	912	13,400	912
2022-04-06	966	967	940	957	9,200	957
2022-04-05	968	984	956	978	20,300	978
2022-04-04	908	966	908	964	37,900	964
2022-04-01	914	917	902	907	6,000	907
2022-03-31	935	935	916	918	2,600	918
2022-03-30	920	935	906	935	12,100	935
2022-03-29	902	926	902	915	12,000	915
2022-03-28	925	925	900	901	6,200	901
2022-03-25	948	948	920	925	9,300	925
2022-03-24	926	939	918	935	8,600	935
2022-03-23	932	954	925	936	20,700	936
2022-03-22	925	933	915	932	30,100	932
2022-03-18	916	960	916	925	40,300	925
2022-03-17	875	950	875	905	47,100	905
2022-03-16	870	885	860	875	25,400	875
2022-03-15	873	896	861	872	33,200	872
2022-03-14	899	935	867	874	97,500	874
2022-03-11	791	900	791	900	158,500	900
2022-03-10	780	798	768	776	22,600	776
2022-03-09	755	762	739	750	15,400	750
2022-03-08	760	787	751	751	23,900	751
2022-03-07	784	788	761	770	25,800	770
2022-03-04	855	855	799	806	24,900	806
2022-03-03	884	884	839	850	9,800	850
2022-03-02	870	895	849	856	16,600	856
2022-03-01	845	899	842	890	24,500	890
2022-02-28	830	845	820	840	15,200	840
2022-02-25	781	832	776	827	44,300	827
2022-02-24	821	828	769	777	52,200	777
2022-02-22	856	888	831	832	23,700	832
2022-02-21	880	902	855	883	21,300	883
2022-02-18	898	929	830	917	84,900	917
2022-02-17	960	960	904	910	22,200	910
2022-02-16	993	993	940	955	31,200	955
2022-02-15	999	1,012	973	973	66,100	973
2022-02-14	1,030	1,030	1,006	1,011	17,300	1,011
2022-02-10	1,039	1,064	1,039	1,042	10,000	1,042
2022-02-09	1,033	1,051	1,033	1,044	6,600	1,044
2022-02-08	1,032	1,065	1,029	1,037	7,900	1,037
2022-02-07	1,055	1,057	1,033	1,038	8,300	1,038
2022-02-04	1,054	1,073	1,031	1,065	11,100	1,065
2022-02-03	1,081	1,083	1,054	1,065	6,100	1,065
2022-02-02	1,046	1,098	1,046	1,094	8,300	1,094
2022-02-01	1,042	1,064	1,040	1,052	11,500	1,052
2022-01-31	997	1,050	997	1,029	22,900	1,029
2022-01-28	981	1,025	981	1,003	24,500	1,003
2022-01-27	1,015	1,020	971	974	33,300	974
2022-01-26	996	1,042	996	1,015	24,400	1,015
2022-01-25	1,066	1,066	999	1,002	31,400	1,002
2022-01-24	1,077	1,085	1,055	1,064	19,300	1,064
2022-01-21	1,100	1,100	1,078	1,095	10,600	1,095
2022-01-20	1,091	1,129	1,070	1,108	18,900	1,108
2022-01-19	1,178	1,178	1,091	1,099	34,300	1,099
2022-01-18	1,106	1,179	1,103	1,179	51,100	1,179
2022-01-17	1,124	1,160	1,105	1,105	14,800	1,105
2022-01-14	1,094	1,124	1,067	1,117	22,300	1,117
2022-01-13	1,155	1,155	1,107	1,107	20,000	1,107
2022-01-12	1,116	1,155	1,116	1,155	23,900	1,155
2022-01-11	1,109	1,182	1,100	1,126	97,200	1,126
2022-01-07	1,040	1,099	1,019	1,094	46,600	1,094
2022-01-06	1,059	1,059	1,019	1,030	29,800	1,030
2022-01-05	1,095	1,095	1,051	1,052	27,000	1,052
2022-01-04	1,108	1,108	1,078	1,091	15,200	1,091

分割・併合履歴： [2020-09-29]1株→2株 [2016-09-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30