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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 662 | 701 | 662 | 701 | 44,800 | 701 |
| 2024-12-27 | 661 | 675 | 658 | 662 | 24,000 | 662 |
| 2024-12-26 | 686 | 686 | 651 | 651 | 29,100 | 651 |
| 2024-12-25 | 650 | 686 | 641 | 686 | 96,800 | 686 |
| 2024-12-24 | 621 | 665 | 606 | 650 | 283,600 | 650 |
| 2024-12-23 | 576 | 583 | 566 | 571 | 8,700 | 571 |
| 2024-12-20 | 560 | 585 | 560 | 583 | 16,000 | 583 |
| 2024-12-19 | 564 | 567 | 560 | 560 | 2,500 | 560 |
| 2024-12-18 | 570 | 570 | 563 | 564 | 1,800 | 564 |
| 2024-12-17 | 576 | 576 | 570 | 570 | 2,300 | 570 |
| 2024-12-16 | 582 | 584 | 576 | 580 | 2,200 | 580 |
| 2024-12-13 | 583 | 591 | 575 | 585 | 3,900 | 585 |
| 2024-12-12 | 581 | 586 | 576 | 583 | 1,600 | 583 |
| 2024-12-11 | 588 | 594 | 580 | 581 | 5,700 | 581 |
| 2024-12-10 | 598 | 598 | 588 | 588 | 1,700 | 588 |
| 2024-12-09 | 592 | 595 | 585 | 595 | 3,500 | 595 |
| 2024-12-06 | 596 | 598 | 592 | 594 | 2,700 | 594 |
| 2024-12-05 | 604 | 604 | 594 | 596 | 3,700 | 596 |
| 2024-12-04 | 606 | 606 | 586 | 604 | 3,900 | 604 |
| 2024-12-03 | 599 | 614 | 599 | 609 | 2,200 | 609 |
| 2024-12-02 | 619 | 619 | 606 | 606 | 2,000 | 606 |
| 2024-11-29 | 601 | 620 | 601 | 620 | 10,400 | 620 |
| 2024-11-28 | 608 | 608 | 578 | 599 | 11,000 | 599 |
| 2024-11-27 | 575 | 600 | 575 | 598 | 15,800 | 598 |
| 2024-11-26 | 575 | 575 | 550 | 566 | 32,100 | 566 |
| 2024-11-25 | 591 | 591 | 578 | 579 | 2,200 | 579 |
| 2024-11-22 | 553 | 594 | 553 | 591 | 9,800 | 591 |
| 2024-11-21 | 560 | 564 | 553 | 553 | 15,500 | 553 |
| 2024-11-20 | 563 | 570 | 560 | 560 | 5,300 | 560 |
| 2024-11-19 | 567 | 567 | 561 | 564 | 1,500 | 564 |
| 2024-11-18 | 579 | 585 | 565 | 569 | 1,600 | 569 |
| 2024-11-15 | 583 | 600 | 574 | 585 | 3,100 | 585 |
| 2024-11-14 | 629 | 629 | 585 | 602 | 6,200 | 602 |
| 2024-11-13 | 603 | 620 | 600 | 613 | 3,100 | 613 |
| 2024-11-12 | 613 | 625 | 608 | 608 | 4,800 | 608 |
| 2024-11-11 | 618 | 619 | 600 | 600 | 2,700 | 600 |
| 2024-11-08 | 624 | 628 | 600 | 618 | 21,700 | 618 |
| 2024-11-07 | 598 | 619 | 582 | 606 | 5,000 | 606 |
| 2024-11-06 | 594 | 604 | 594 | 599 | 3,600 | 599 |
| 2024-11-05 | 607 | 613 | 599 | 609 | 1,800 | 609 |
| 2024-11-01 | 612 | 612 | 607 | 607 | 500 | 607 |
| 2024-10-31 | 605 | 612 | 600 | 612 | 6,500 | 612 |
| 2024-10-30 | 608 | 613 | 605 | 605 | 1,900 | 605 |
| 2024-10-29 | 621 | 621 | 611 | 613 | 700 | 613 |
| 2024-10-28 | 625 | 625 | 621 | 621 | 1,100 | 621 |
| 2024-10-25 | 623 | 623 | 619 | 619 | 1,000 | 619 |
| 2024-10-24 | 602 | 619 | 601 | 619 | 2,200 | 619 |
| 2024-10-23 | 619 | 631 | 610 | 610 | 3,400 | 610 |
| 2024-10-22 | 625 | 625 | 621 | 624 | 1,800 | 624 |
| 2024-10-21 | 628 | 640 | 628 | 635 | 3,800 | 635 |
| 2024-10-18 | 635 | 640 | 633 | 638 | 4,500 | 638 |
| 2024-10-17 | 633 | 637 | 625 | 625 | 4,500 | 625 |
| 2024-10-16 | 632 | 638 | 626 | 633 | 4,800 | 633 |
| 2024-10-15 | 633 | 639 | 630 | 632 | 6,000 | 632 |
| 2024-10-11 | 612 | 625 | 610 | 625 | 10,300 | 625 |
| 2024-10-10 | 615 | 620 | 590 | 612 | 13,400 | 612 |
| 2024-10-09 | 583 | 611 | 580 | 605 | 4,400 | 605 |
| 2024-10-08 | 583 | 596 | 583 | 593 | 4,100 | 593 |
| 2024-10-07 | 582 | 584 | 570 | 583 | 1,500 | 583 |
| 2024-10-04 | 588 | 588 | 573 | 580 | 1,400 | 580 |
| 2024-10-03 | 586 | 598 | 585 | 588 | 4,100 | 588 |
| 2024-10-02 | 589 | 589 | 572 | 572 | 700 | 572 |
| 2024-10-01 | 568 | 590 | 568 | 585 | 5,500 | 585 |
| 2024-09-30 | 555 | 563 | 551 | 557 | 3,400 | 557 |
| 2024-09-27 | 569 | 571 | 556 | 560 | 3,800 | 560 |
| 2024-09-26 | 570 | 570 | 565 | 569 | 1,200 | 569 |
| 2024-09-25 | 576 | 576 | 562 | 569 | 3,200 | 569 |
| 2024-09-24 | 576 | 576 | 566 | 571 | 3,300 | 571 |
| 2024-09-20 | 578 | 578 | 567 | 576 | 1,100 | 576 |
| 2024-09-19 | 568 | 580 | 565 | 576 | 1,600 | 576 |
| 2024-09-18 | 569 | 569 | 564 | 569 | 1,100 | 569 |
| 2024-09-17 | 565 | 580 | 565 | 569 | 1,600 | 569 |
| 2024-09-13 | 574 | 576 | 571 | 574 | 2,000 | 574 |
| 2024-09-12 | 586 | 589 | 583 | 583 | 1,600 | 583 |
| 2024-09-11 | 597 | 597 | 592 | 592 | 400 | 592 |
| 2024-09-10 | 587 | 597 | 587 | 597 | 1,000 | 597 |
| 2024-09-09 | 570 | 578 | 570 | 578 | 1,500 | 578 |
| 2024-09-06 | 579 | 579 | 575 | 579 | 500 | 579 |
| 2024-09-05 | 589 | 595 | 575 | 584 | 4,300 | 584 |
| 2024-09-04 | 591 | 598 | 582 | 592 | 4,100 | 592 |
| 2024-09-03 | 609 | 610 | 594 | 594 | 4,200 | 594 |
| 2024-09-02 | 601 | 613 | 600 | 611 | 2,700 | 611 |
| 2024-08-30 | 601 | 601 | 601 | 601 | 300 | 601 |
| 2024-08-29 | 609 | 616 | 595 | 606 | 2,100 | 606 |
| 2024-08-28 | 615 | 619 | 606 | 616 | 1,600 | 616 |
| 2024-08-27 | 621 | 622 | 605 | 616 | 3,200 | 616 |
| 2024-08-26 | 628 | 628 | 608 | 621 | 2,300 | 621 |
| 2024-08-23 | 614 | 624 | 611 | 618 | 1,500 | 618 |
| 2024-08-22 | 607 | 618 | 598 | 605 | 1,700 | 605 |
| 2024-08-21 | 622 | 625 | 596 | 597 | 2,100 | 597 |
| 2024-08-20 | 612 | 630 | 612 | 622 | 2,100 | 622 |
| 2024-08-19 | 604 | 669 | 597 | 612 | 14,600 | 612 |
| 2024-08-16 | 590 | 607 | 590 | 604 | 9,700 | 604 |
| 2024-08-15 | 565 | 595 | 558 | 590 | 13,100 | 590 |
| 2024-08-14 | 582 | 589 | 567 | 588 | 5,000 | 588 |
| 2024-08-13 | 589 | 593 | 584 | 584 | 1,800 | 584 |
| 2024-08-09 | 593 | 595 | 575 | 590 | 4,900 | 590 |
| 2024-08-08 | 533 | 579 | 533 | 579 | 5,400 | 579 |
| 2024-08-07 | 520 | 549 | 520 | 536 | 8,700 | 536 |
| 2024-08-06 | 509 | 550 | 509 | 550 | 7,300 | 550 |
| 2024-08-05 | 507 | 529 | 490 | 490 | 26,100 | 490 |
| 2024-08-02 | 571 | 584 | 557 | 557 | 3,900 | 557 |
| 2024-08-01 | 595 | 601 | 586 | 591 | 6,300 | 591 |
| 2024-07-31 | 600 | 601 | 580 | 595 | 5,600 | 595 |
| 2024-07-30 | 601 | 609 | 595 | 603 | 3,700 | 603 |
| 2024-07-29 | 605 | 608 | 600 | 604 | 1,900 | 604 |
| 2024-07-26 | 592 | 605 | 585 | 605 | 3,900 | 605 |
| 2024-07-25 | 601 | 604 | 582 | 592 | 3,000 | 592 |
| 2024-07-24 | 606 | 608 | 600 | 600 | 2,800 | 600 |
| 2024-07-23 | 591 | 607 | 591 | 602 | 3,500 | 602 |
| 2024-07-22 | 591 | 602 | 590 | 592 | 2,200 | 592 |
| 2024-07-19 | 600 | 603 | 585 | 595 | 8,000 | 595 |
| 2024-07-18 | 594 | 606 | 594 | 605 | 3,000 | 605 |
| 2024-07-17 | 598 | 605 | 597 | 598 | 3,400 | 598 |
| 2024-07-16 | 601 | 608 | 598 | 605 | 6,200 | 605 |
| 2024-07-12 | 615 | 618 | 601 | 608 | 2,900 | 608 |
| 2024-07-11 | 601 | 617 | 601 | 615 | 6,000 | 615 |
| 2024-07-10 | 623 | 623 | 606 | 619 | 7,100 | 619 |
| 2024-07-09 | 619 | 620 | 610 | 617 | 8,000 | 617 |
| 2024-07-08 | 614 | 626 | 610 | 617 | 5,100 | 617 |
| 2024-07-05 | 617 | 617 | 601 | 617 | 4,700 | 617 |
| 2024-07-04 | 609 | 617 | 609 | 617 | 7,300 | 617 |
| 2024-07-03 | 598 | 610 | 595 | 603 | 11,700 | 603 |
| 2024-07-02 | 588 | 598 | 581 | 595 | 11,300 | 595 |
| 2024-07-01 | 585 | 594 | 585 | 588 | 6,400 | 588 |
| 2024-06-28 | 575 | 585 | 575 | 582 | 5,200 | 582 |
| 2024-06-27 | 574 | 579 | 574 | 576 | 1,900 | 576 |
| 2024-06-26 | 570 | 576 | 570 | 574 | 1,000 | 574 |
| 2024-06-25 | 566 | 573 | 560 | 568 | 6,200 | 568 |
| 2024-06-24 | 562 | 565 | 550 | 565 | 5,200 | 565 |
| 2024-06-21 | 563 | 567 | 561 | 562 | 2,000 | 562 |
| 2024-06-20 | 562 | 562 | 561 | 562 | 800 | 562 |
| 2024-06-19 | 569 | 569 | 564 | 564 | 1,200 | 564 |
| 2024-06-18 | 562 | 569 | 558 | 569 | 1,600 | 569 |
| 2024-06-17 | 563 | 573 | 562 | 562 | 1,300 | 562 |
| 2024-06-14 | 567 | 570 | 556 | 564 | 2,900 | 564 |
| 2024-06-13 | 571 | 574 | 563 | 568 | 1,600 | 568 |
| 2024-06-12 | 558 | 571 | 558 | 567 | 4,900 | 567 |
| 2024-06-11 | 541 | 569 | 541 | 558 | 17,600 | 558 |
| 2024-06-10 | 541 | 545 | 541 | 541 | 2,900 | 541 |
| 2024-06-07 | 542 | 547 | 539 | 539 | 3,000 | 539 |
| 2024-06-06 | 548 | 549 | 541 | 541 | 2,900 | 541 |
| 2024-06-05 | 556 | 556 | 548 | 548 | 2,800 | 548 |
| 2024-06-04 | 552 | 557 | 547 | 556 | 5,700 | 556 |
| 2024-06-03 | 543 | 558 | 543 | 558 | 13,000 | 558 |
| 2024-05-31 | 543 | 545 | 539 | 543 | 3,500 | 543 |
| 2024-05-30 | 544 | 549 | 538 | 544 | 4,900 | 544 |
| 2024-05-29 | 554 | 562 | 549 | 549 | 6,600 | 549 |
| 2024-05-28 | 558 | 560 | 555 | 555 | 2,900 | 555 |
| 2024-05-27 | 568 | 568 | 559 | 560 | 6,100 | 560 |
| 2024-05-24 | 562 | 568 | 558 | 568 | 1,500 | 568 |
| 2024-05-23 | 570 | 570 | 558 | 568 | 4,200 | 568 |
| 2024-05-22 | 565 | 568 | 560 | 567 | 6,200 | 567 |
| 2024-05-21 | 564 | 570 | 560 | 565 | 9,700 | 565 |
| 2024-05-20 | 572 | 584 | 564 | 571 | 4,900 | 571 |
| 2024-05-17 | 564 | 568 | 561 | 562 | 8,400 | 562 |
| 2024-05-16 | 602 | 612 | 552 | 565 | 25,800 | 565 |
| 2024-05-15 | 613 | 629 | 612 | 612 | 3,800 | 612 |
| 2024-05-14 | 619 | 630 | 615 | 630 | 4,500 | 630 |
| 2024-05-13 | 625 | 626 | 606 | 620 | 5,100 | 620 |
| 2024-05-10 | 624 | 624 | 615 | 615 | 1,600 | 615 |
| 2024-05-09 | 613 | 622 | 613 | 621 | 2,700 | 621 |
| 2024-05-08 | 612 | 619 | 612 | 613 | 800 | 613 |
| 2024-05-07 | 617 | 617 | 610 | 615 | 5,100 | 615 |
| 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