3933 チエル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	525	539	518	539	16,700	539
2023-12-28	503	527	503	524	28,300	524
2023-12-27	521	524	513	513	34,100	513
2023-12-26	540	543	531	531	17,900	531
2023-12-25	540	549	538	539	22,300	539
2023-12-22	551	553	546	546	7,900	546
2023-12-21	543	558	543	546	20,700	546
2023-12-20	542	546	541	543	12,300	543
2023-12-19	544	548	544	546	4,200	546
2023-12-18	558	569	547	548	11,200	548
2023-12-15	552	557	541	557	13,500	557
2023-12-14	569	569	561	562	7,100	562
2023-12-13	578	578	560	569	13,700	569
2023-12-12	585	585	578	578	2,500	578
2023-12-11	587	590	578	578	7,800	578
2023-12-08	587	588	583	583	2,200	583
2023-12-07	585	592	580	586	4,800	586
2023-12-06	585	595	585	590	3,900	590
2023-12-05	584	591	583	585	5,000	585
2023-12-04	589	596	588	591	3,000	591
2023-12-01	602	606	595	598	11,800	598
2023-11-30	609	614	603	608	3,100	608
2023-11-29	604	624	603	612	6,100	612
2023-11-28	617	617	604	606	4,800	606
2023-11-27	625	629	601	614	7,400	614
2023-11-24	616	619	611	618	10,900	618
2023-11-22	620	629	612	619	2,900	619
2023-11-21	614	620	613	620	4,900	620
2023-11-20	635	635	614	614	8,900	614
2023-11-17	579	637	579	635	38,200	635
2023-11-16	582	590	582	585	5,000	585
2023-11-15	600	600	579	582	10,500	582
2023-11-14	598	599	580	583	12,400	583
2023-11-13	598	600	595	598	4,600	598
2023-11-10	598	599	590	596	3,900	596
2023-11-09	592	595	591	593	5,500	593
2023-11-08	606	608	591	592	11,400	592
2023-11-07	614	621	604	604	14,100	604
2023-11-06	616	619	612	619	3,200	619
2023-11-02	613	620	608	619	9,000	619
2023-11-01	620	620	613	616	2,600	616
2023-10-31	616	616	610	613	1,900	613
2023-10-30	616	620	616	619	800	619
2023-10-27	621	624	620	622	5,300	622
2023-10-26	624	629	620	624	3,200	624
2023-10-25	647	647	624	627	9,000	627
2023-10-24	640	640	623	640	5,400	640
2023-10-23	642	643	636	636	7,700	636
2023-10-20	655	655	650	652	2,600	652
2023-10-19	655	659	650	653	3,000	653
2023-10-18	654	656	653	655	7,200	655
2023-10-17	662	666	654	654	2,500	654
2023-10-16	671	671	661	662	3,000	662
2023-10-13	667	679	666	679	2,100	679
2023-10-12	671	679	665	665	1,300	665
2023-10-11	674	677	670	677	2,800	677
2023-10-10	678	679	660	669	4,500	669
2023-10-06	665	676	663	674	5,200	674
2023-10-05	663	673	662	665	4,300	665
2023-10-04	673	693	662	662	7,000	662
2023-10-03	690	690	678	682	3,700	682
2023-10-02	700	700	690	690	4,100	690
2023-09-29	705	705	678	690	8,400	690
2023-09-28	698	705	691	705	2,400	705
2023-09-27	698	703	697	700	2,100	700
2023-09-26	698	700	698	699	500	699
2023-09-25	701	704	697	704	8,500	704
2023-09-22	696	699	691	698	3,800	698
2023-09-21	701	701	697	697	1,800	697
2023-09-20	702	703	701	703	1,300	703
2023-09-19	702	704	698	703	4,900	703
2023-09-15	698	702	697	699	3,100	699
2023-09-14	701	704	698	698	2,700	698
2023-09-13	699	704	697	698	3,800	698
2023-09-12	702	702	699	701	3,600	701
2023-09-11	709	709	697	699	3,600	699
2023-09-08	713	713	703	705	4,200	705
2023-09-07	716	716	709	709	3,500	709
2023-09-06	720	720	715	715	6,500	715
2023-09-05	717	722	715	720	3,300	720
2023-09-04	730	739	720	720	4,500	720
2023-09-01	737	737	728	734	2,000	734
2023-08-31	734	734	726	728	1,900	728
2023-08-30	732	733	720	727	1,400	727
2023-08-29	717	735	717	734	8,100	734
2023-08-28	715	729	715	720	1,500	720
2023-08-25	728	728	711	712	4,200	712
2023-08-24	727	728	724	724	1,800	724
2023-08-23	719	734	718	728	5,700	728
2023-08-22	698	707	698	707	2,000	707
2023-08-21	695	701	693	695	3,200	695
2023-08-18	683	691	680	690	7,700	690
2023-08-17	701	701	697	697	6,100	697
2023-08-16	702	711	702	704	3,800	704
2023-08-15	726	726	701	707	15,700	707
2023-08-14	739	740	715	715	12,500	715
2023-08-10	741	761	733	737	5,400	737
2023-08-09	730	737	728	728	1,500	728
2023-08-08	720	741	720	732	3,400	732
2023-08-07	726	727	718	725	1,700	725
2023-08-04	734	734	726	726	2,800	726
2023-08-03	752	752	728	736	10,700	736
2023-08-02	762	762	753	755	4,700	755
2023-08-01	763	764	762	762	1,600	762
2023-07-31	761	768	761	763	5,800	763
2023-07-28	781	789	767	767	2,400	767
2023-07-27	782	788	782	784	1,100	784
2023-07-26	776	801	776	786	4,200	786
2023-07-25	794	794	781	781	2,900	781
2023-07-24	782	798	769	794	2,800	794
2023-07-21	775	780	771	774	2,900	774
2023-07-20	776	780	776	778	5,400	778
2023-07-19	761	768	761	761	3,200	761
2023-07-18	760	764	760	761	6,100	761
2023-07-14	761	777	761	777	4,400	777
2023-07-13	778	780	763	771	8,600	771
2023-07-12	785	788	778	782	3,100	782
2023-07-11	799	799	790	799	4,500	799
2023-07-10	803	803	794	799	1,200	799
2023-07-07	780	788	779	788	900	788
2023-07-06	778	790	778	778	3,300	778
2023-07-05	780	789	778	778	3,700	778
2023-07-04	787	790	780	780	6,000	780
2023-07-03	789	801	789	790	3,600	790
2023-06-30	807	808	785	791	5,900	791
2023-06-29	827	827	805	807	1,800	807
2023-06-28	817	827	817	827	1,000	827
2023-06-27	834	834	815	817	1,800	817
2023-06-26	854	854	813	830	7,800	830
2023-06-23	815	821	806	810	5,900	810
2023-06-22	852	852	819	819	10,200	819
2023-06-21	838	849	838	846	4,700	846
2023-06-20	846	857	833	841	6,700	841
2023-06-19	826	864	826	846	29,800	846
2023-06-16	813	829	802	825	20,200	825
2023-06-15	801	816	801	813	9,800	813
2023-06-14	801	808	792	804	15,200	804
2023-06-13	800	812	798	800	22,400	800
2023-06-12	789	804	779	800	15,200	800
2023-06-09	779	790	773	775	7,000	775
2023-06-08	808	812	773	779	17,400	779
2023-06-07	779	807	779	800	39,500	800
2023-06-06	749	830	748	783	219,500	783
2023-06-05	713	713	702	710	4,800	710
2023-06-02	699	708	699	703	3,700	703
2023-06-01	711	711	700	702	2,700	702
2023-05-31	707	714	700	709	7,000	709
2023-05-30	702	715	702	714	3,800	714
2023-05-29	716	716	702	702	4,200	702
2023-05-26	725	738	698	706	32,300	706
2023-05-25	737	737	729	730	5,100	730
2023-05-24	729	740	726	726	7,700	726
2023-05-23	729	736	727	728	5,000	728
2023-05-22	731	735	727	728	3,800	728
2023-05-19	745	745	731	732	3,700	732
2023-05-18	754	754	738	742	2,800	742
2023-05-17	742	758	742	751	4,200	751
2023-05-16	750	754	741	749	8,400	749
2023-05-15	734	745	728	745	8,400	745
2023-05-12	744	744	736	737	3,600	737
2023-05-11	739	747	734	741	8,800	741
2023-05-10	745	745	736	737	3,600	737
2023-05-09	737	740	730	738	5,500	738
2023-05-08	722	737	720	737	7,600	737
2023-05-02	726	728	723	724	4,600	724
2023-05-01	725	726	724	726	3,300	726
2023-04-28	724	728	724	725	3,900	725
2023-04-27	728	728	724	724	5,400	724
2023-04-26	733	736	730	731	8,000	731
2023-04-25	743	743	734	736	4,400	736
2023-04-24	746	747	734	736	5,800	736
2023-04-21	751	755	747	747	5,200	747
2023-04-20	752	756	752	754	2,300	754
2023-04-19	765	765	755	755	9,700	755
2023-04-18	766	778	766	768	2,500	768
2023-04-17	784	784	746	779	6,700	779
2023-04-14	790	790	784	784	2,700	784
2023-04-13	790	791	786	790	3,700	790
2023-04-12	793	797	787	794	4,800	794
2023-04-11	797	797	787	797	5,300	797
2023-04-10	797	797	792	792	3,000	792
2023-04-07	791	797	791	795	3,900	795
2023-04-06	796	796	791	791	1,400	791
2023-04-05	796	796	791	794	1,900	794
2023-04-04	792	797	791	796	1,600	796
2023-04-03	794	802	791	791	5,500	791
2023-03-31	785	799	784	799	4,500	799
2023-03-30	788	798	785	785	5,100	785
2023-03-29	805	805	785	791	14,200	791
2023-03-28	798	799	787	787	3,400	787
2023-03-27	793	793	783	791	8,000	791
2023-03-24	773	791	773	782	6,400	782
2023-03-23	782	793	777	777	9,200	777
2023-03-22	780	801	780	797	12,700	797
2023-03-20	798	798	778	778	14,400	778
2023-03-17	798	813	798	798	7,100	798
2023-03-16	796	807	789	796	5,500	796
2023-03-15	795	809	795	808	5,100	808
2023-03-14	820	820	790	791	15,200	791
2023-03-13	823	829	800	820	16,500	820
2023-03-10	835	840	831	839	11,700	839
2023-03-09	835	844	830	832	8,800	832
2023-03-08	831	835	827	835	6,800	835
2023-03-07	836	836	832	833	7,000	833
2023-03-06	828	840	825	837	9,200	837
2023-03-03	835	842	825	825	6,900	825
2023-03-02	840	840	830	834	2,000	834
2023-03-01	834	840	830	840	7,200	840
2023-02-28	825	841	825	831	10,800	831
2023-02-27	834	837	831	837	4,500	837
2023-02-24	819	838	819	826	11,300	826
2023-02-22	822	841	812	824	7,700	824
2023-02-21	838	848	828	828	9,400	828
2023-02-20	860	866	838	840	19,000	840
2023-02-17	840	864	835	855	55,400	855
2023-02-16	817	821	811	815	7,400	815
2023-02-15	829	829	806	810	18,700	810
2023-02-14	845	848	827	833	15,100	833
2023-02-13	852	852	834	845	8,200	845
2023-02-10	850	850	838	849	6,800	849
2023-02-09	835	857	835	842	8,000	842
2023-02-08	839	898	834	835	81,800	835
2023-02-07	810	811	808	809	2,600	809
2023-02-06	808	817	806	808	4,900	808
2023-02-03	807	811	804	805	9,800	805
2023-02-02	815	815	807	812	5,000	812
2023-02-01	833	833	801	812	25,900	812
2023-01-31	826	853	823	833	18,900	833
2023-01-30	813	832	813	819	6,600	819
2023-01-27	842	851	821	821	21,000	821
2023-01-26	855	855	843	851	9,000	851
2023-01-25	855	862	855	855	4,700	855
2023-01-24	850	859	850	855	11,200	855
2023-01-23	855	857	846	850	9,000	850
2023-01-20	837	855	837	842	13,600	842
2023-01-19	815	840	815	833	12,700	833
2023-01-18	809	832	799	816	11,100	816
2023-01-17	812	812	800	807	6,600	807
2023-01-16	800	808	798	805	2,900	805
2023-01-13	807	807	791	800	8,500	800
2023-01-12	819	819	806	813	4,000	813
2023-01-11	816	823	815	819	5,000	819
2023-01-10	819	824	815	820	7,600	820
2023-01-06	793	823	790	805	24,400	805
2023-01-05	818	818	790	790	14,300	790
2023-01-04	797	842	797	798	26,800	798

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31