6366 千代田化工建設(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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 398 | 408 | 398 | 403 | 1,666,700 | 403 |
| 2025-08-28 | 395 | 398 | 390 | 398 | 1,034,100 | 398 |
| 2025-08-27 | 389 | 405 | 388 | 396 | 2,698,400 | 396 |
| 2025-08-26 | 385 | 390 | 380 | 388 | 895,300 | 388 |
| 2025-08-25 | 391 | 393 | 384 | 386 | 981,400 | 386 |
| 2025-08-22 | 371 | 390 | 369 | 388 | 2,131,000 | 388 |
| 2025-08-21 | 370 | 371 | 365 | 370 | 585,400 | 370 |
| 2025-08-20 | 368 | 371 | 364 | 369 | 961,500 | 369 |
| 2025-08-19 | 377 | 378 | 368 | 372 | 849,200 | 372 |
| 2025-08-18 | 365 | 372 | 365 | 369 | 1,073,500 | 369 |
| 2025-08-15 | 362 | 363 | 357 | 362 | 652,200 | 362 |
| 2025-08-14 | 364 | 365 | 356 | 359 | 966,600 | 359 |
| 2025-08-13 | 370 | 371 | 364 | 366 | 1,244,000 | 366 |
| 2025-08-12 | 379 | 383 | 370 | 372 | 1,523,400 | 372 |
| 2025-08-08 | 381 | 385 | 375 | 375 | 1,128,400 | 375 |
| 2025-08-07 | 375 | 377 | 371 | 376 | 986,200 | 376 |
| 2025-08-06 | 385 | 386 | 371 | 377 | 2,132,800 | 377 |
| 2025-08-05 | 378 | 399 | 378 | 384 | 4,662,200 | 384 |
| 2025-08-04 | 360 | 370 | 353 | 370 | 3,424,100 | 370 |
| 2025-08-01 | 362 | 371 | 360 | 371 | 1,992,000 | 371 |
| 2025-07-31 | 359 | 364 | 359 | 361 | 1,013,300 | 361 |
| 2025-07-30 | 352 | 360 | 351 | 359 | 859,300 | 359 |
| 2025-07-29 | 356 | 364 | 352 | 354 | 1,627,900 | 354 |
| 2025-07-28 | 360 | 365 | 357 | 360 | 1,571,300 | 360 |
| 2025-07-25 | 351 | 367 | 347 | 357 | 3,815,700 | 357 |
| 2025-07-24 | 349 | 355 | 343 | 350 | 2,669,500 | 350 |
| 2025-07-23 | 323 | 349 | 323 | 346 | 4,076,000 | 346 |
| 2025-07-22 | 320 | 323 | 317 | 319 | 1,036,600 | 319 |
| 2025-07-18 | 323 | 324 | 319 | 319 | 890,500 | 319 |
| 2025-07-17 | 327 | 327 | 323 | 323 | 663,500 | 323 |
| 2025-07-16 | 328 | 330 | 323 | 324 | 907,800 | 324 |
| 2025-07-15 | 336 | 337 | 328 | 329 | 866,400 | 329 |
| 2025-07-14 | 325 | 335 | 324 | 335 | 1,216,600 | 335 |
| 2025-07-11 | 331 | 332 | 326 | 327 | 1,142,300 | 327 |
| 2025-07-10 | 331 | 332 | 327 | 329 | 949,700 | 329 |
| 2025-07-09 | 331 | 332 | 328 | 329 | 425,000 | 329 |
| 2025-07-08 | 326 | 335 | 326 | 329 | 828,800 | 329 |
| 2025-07-07 | 334 | 335 | 326 | 327 | 940,700 | 327 |
| 2025-07-04 | 338 | 338 | 333 | 334 | 701,300 | 334 |
| 2025-07-03 | 335 | 340 | 333 | 337 | 823,000 | 337 |
| 2025-07-02 | 334 | 338 | 331 | 331 | 821,600 | 331 |
| 2025-07-01 | 339 | 341 | 334 | 334 | 862,100 | 334 |
| 2025-06-30 | 345 | 348 | 342 | 342 | 994,900 | 342 |
| 2025-06-27 | 344 | 345 | 338 | 344 | 1,078,900 | 344 |
| 2025-06-26 | 341 | 346 | 339 | 341 | 1,191,600 | 341 |
| 2025-06-25 | 338 | 342 | 331 | 333 | 861,000 | 333 |
| 2025-06-24 | 343 | 344 | 333 | 333 | 942,700 | 333 |
| 2025-06-23 | 340 | 346 | 338 | 341 | 738,000 | 341 |
| 2025-06-20 | 345 | 346 | 341 | 344 | 1,049,300 | 344 |
| 2025-06-19 | 359 | 363 | 345 | 348 | 1,545,900 | 348 |
| 2025-06-18 | 356 | 368 | 355 | 361 | 1,960,200 | 361 |
| 2025-06-17 | 345 | 358 | 341 | 356 | 1,875,200 | 356 |
| 2025-06-16 | 341 | 346 | 339 | 344 | 732,500 | 344 |
| 2025-06-13 | 340 | 343 | 337 | 340 | 844,400 | 340 |
| 2025-06-12 | 337 | 343 | 335 | 342 | 1,683,100 | 342 |
| 2025-06-11 | 330 | 334 | 328 | 334 | 704,900 | 334 |
| 2025-06-10 | 334 | 340 | 330 | 331 | 937,600 | 331 |
| 2025-06-09 | 334 | 335 | 329 | 333 | 722,100 | 333 |
| 2025-06-06 | 330 | 334 | 329 | 332 | 753,400 | 332 |
| 2025-06-05 | 334 | 340 | 328 | 332 | 1,250,400 | 332 |
| 2025-06-04 | 332 | 339 | 330 | 336 | 1,163,000 | 336 |
| 2025-06-03 | 329 | 331 | 327 | 330 | 579,900 | 330 |
| 2025-06-02 | 326 | 332 | 325 | 330 | 747,800 | 330 |
| 2025-05-30 | 327 | 332 | 325 | 330 | 1,009,900 | 330 |
| 2025-05-29 | 328 | 335 | 328 | 332 | 1,068,600 | 332 |
| 2025-05-28 | 336 | 336 | 328 | 328 | 955,300 | 328 |
| 2025-05-27 | 330 | 338 | 329 | 334 | 1,604,400 | 334 |
| 2025-05-26 | 311 | 332 | 309 | 331 | 3,085,200 | 331 |
| 2025-05-23 | 307 | 311 | 304 | 306 | 1,387,700 | 306 |
| 2025-05-22 | 302 | 307 | 301 | 305 | 718,100 | 305 |
| 2025-05-21 | 302 | 306 | 301 | 305 | 1,009,400 | 305 |
| 2025-05-20 | 313 | 314 | 302 | 302 | 1,742,200 | 302 |
| 2025-05-19 | 311 | 311 | 307 | 311 | 1,130,800 | 311 |
| 2025-05-16 | 310 | 313 | 306 | 313 | 949,600 | 313 |
| 2025-05-15 | 313 | 314 | 306 | 311 | 1,098,200 | 311 |
| 2025-05-14 | 313 | 316 | 309 | 313 | 804,400 | 313 |
| 2025-05-13 | 325 | 327 | 313 | 314 | 1,331,300 | 314 |
| 2025-05-12 | 318 | 322 | 315 | 322 | 1,079,800 | 322 |
| 2025-05-09 | 316 | 325 | 310 | 312 | 1,596,100 | 312 |
| 2025-05-08 | 340 | 340 | 303 | 310 | 5,326,100 | 310 |
| 2025-05-07 | 340 | 344 | 337 | 338 | 1,047,900 | 338 |
| 2025-05-02 | 343 | 345 | 338 | 340 | 1,386,400 | 340 |
| 2025-05-01 | 340 | 348 | 340 | 346 | 1,190,600 | 346 |
| 2025-04-30 | 346 | 347 | 338 | 341 | 1,231,300 | 341 |
| 2025-04-28 | 339 | 347 | 339 | 345 | 1,789,900 | 345 |
| 2025-04-25 | 336 | 338 | 332 | 336 | 1,053,500 | 336 |
| 2025-04-24 | 331 | 338 | 330 | 333 | 1,145,200 | 333 |
| 2025-04-23 | 337 | 339 | 329 | 331 | 2,095,700 | 331 |
| 2025-04-22 | 326 | 333 | 325 | 331 | 787,700 | 331 |
| 2025-04-21 | 336 | 339 | 329 | 332 | 953,200 | 332 |
| 2025-04-18 | 325 | 338 | 324 | 337 | 1,372,600 | 337 |
| 2025-04-17 | 317 | 322 | 316 | 320 | 522,400 | 320 |
| 2025-04-16 | 323 | 324 | 313 | 316 | 718,900 | 316 |
| 2025-04-15 | 324 | 326 | 321 | 324 | 489,900 | 324 |
| 2025-04-14 | 326 | 330 | 319 | 321 | 1,236,600 | 321 |
| 2025-04-11 | 311 | 320 | 306 | 320 | 1,608,500 | 320 |
| 2025-04-10 | 310 | 322 | 302 | 319 | 2,950,400 | 319 |
| 2025-04-09 | 288 | 292 | 279 | 286 | 2,517,100 | 286 |
| 2025-04-08 | 295 | 300 | 290 | 293 | 1,473,900 | 293 |
| 2025-04-07 | 277 | 291 | 270 | 279 | 3,029,600 | 279 |
| 2025-04-04 | 321 | 325 | 304 | 311 | 2,081,700 | 311 |
| 2025-04-03 | 318 | 331 | 317 | 331 | 1,375,600 | 331 |
| 2025-04-02 | 334 | 335 | 327 | 329 | 1,129,300 | 329 |
| 2025-04-01 | 342 | 342 | 334 | 335 | 859,900 | 335 |
| 2025-03-31 | 342 | 346 | 337 | 337 | 1,236,300 | 337 |
| 2025-03-28 | 355 | 358 | 347 | 349 | 1,130,300 | 349 |
| 2025-03-27 | 348 | 354 | 345 | 354 | 1,017,800 | 354 |
| 2025-03-26 | 339 | 354 | 338 | 349 | 1,673,100 | 349 |
| 2025-03-25 | 343 | 343 | 337 | 339 | 554,500 | 339 |
| 2025-03-24 | 343 | 343 | 337 | 341 | 798,800 | 341 |
| 2025-03-21 | 340 | 348 | 339 | 343 | 1,005,300 | 343 |
| 2025-03-19 | 336 | 344 | 336 | 341 | 940,600 | 341 |
| 2025-03-18 | 339 | 342 | 336 | 337 | 777,200 | 337 |
| 2025-03-17 | 334 | 339 | 333 | 339 | 1,204,100 | 339 |
| 2025-03-14 | 331 | 334 | 329 | 330 | 548,700 | 330 |
| 2025-03-13 | 328 | 331 | 324 | 330 | 1,318,300 | 330 |
| 2025-03-12 | 313 | 327 | 312 | 326 | 1,894,400 | 326 |
| 2025-03-11 | 312 | 314 | 305 | 311 | 1,379,200 | 311 |
| 2025-03-10 | 312 | 320 | 307 | 315 | 1,307,000 | 315 |
| 2025-03-07 | 306 | 312 | 306 | 310 | 854,200 | 310 |
| 2025-03-06 | 312 | 319 | 310 | 310 | 1,248,300 | 310 |
| 2025-03-05 | 309 | 321 | 308 | 312 | 2,192,400 | 312 |
| 2025-03-04 | 310 | 313 | 307 | 308 | 917,300 | 308 |
| 2025-03-03 | 318 | 320 | 314 | 315 | 692,400 | 315 |
| 2025-02-28 | 319 | 323 | 313 | 315 | 1,470,900 | 315 |
| 2025-02-27 | 319 | 325 | 318 | 321 | 667,300 | 321 |
| 2025-02-26 | 328 | 331 | 317 | 318 | 1,286,000 | 318 |
| 2025-02-25 | 329 | 332 | 324 | 328 | 993,800 | 328 |
| 2025-02-21 | 324 | 331 | 321 | 328 | 1,303,500 | 328 |
| 2025-02-20 | 328 | 328 | 320 | 323 | 1,143,100 | 323 |
| 2025-02-19 | 331 | 333 | 326 | 329 | 827,300 | 329 |
| 2025-02-18 | 334 | 338 | 332 | 334 | 711,300 | 334 |
| 2025-02-17 | 338 | 339 | 333 | 334 | 1,002,900 | 334 |
| 2025-02-14 | 350 | 353 | 335 | 336 | 1,594,100 | 336 |
| 2025-02-13 | 345 | 354 | 341 | 351 | 1,730,300 | 351 |
| 2025-02-12 | 351 | 357 | 348 | 353 | 1,724,000 | 353 |
| 2025-02-10 | 362 | 376 | 351 | 356 | 5,356,900 | 356 |
| 2025-02-07 | 340 | 347 | 334 | 339 | 1,798,500 | 339 |
| 2025-02-06 | 338 | 354 | 333 | 343 | 5,184,700 | 343 |
| 2025-02-05 | 303 | 342 | 303 | 337 | 6,659,200 | 337 |
| 2025-02-04 | 301 | 305 | 298 | 300 | 950,900 | 300 |
| 2025-02-03 | 302 | 302 | 298 | 298 | 1,623,600 | 298 |
| 2025-01-31 | 305 | 305 | 300 | 303 | 872,500 | 303 |
| 2025-01-30 | 304 | 306 | 302 | 305 | 632,200 | 305 |
| 2025-01-29 | 306 | 309 | 304 | 304 | 840,500 | 304 |
| 2025-01-28 | 306 | 310 | 305 | 307 | 662,500 | 307 |
| 2025-01-27 | 312 | 312 | 305 | 306 | 626,600 | 306 |
| 2025-01-24 | 308 | 314 | 306 | 307 | 975,000 | 307 |
| 2025-01-23 | 310 | 311 | 306 | 307 | 665,200 | 307 |
| 2025-01-22 | 312 | 312 | 307 | 307 | 792,700 | 307 |
| 2025-01-21 | 322 | 323 | 306 | 310 | 1,762,100 | 310 |
| 2025-01-20 | 314 | 325 | 313 | 322 | 1,024,400 | 322 |
| 2025-01-17 | 309 | 314 | 306 | 314 | 705,200 | 314 |
| 2025-01-16 | 311 | 312 | 308 | 310 | 553,300 | 310 |
| 2025-01-15 | 312 | 315 | 309 | 312 | 699,000 | 312 |
| 2025-01-14 | 316 | 318 | 312 | 313 | 578,500 | 313 |
| 2025-01-10 | 317 | 321 | 316 | 316 | 603,500 | 316 |
| 2025-01-09 | 323 | 324 | 318 | 319 | 1,003,800 | 319 |
| 2025-01-08 | 322 | 327 | 320 | 324 | 514,200 | 324 |
| 2025-01-07 | 323 | 326 | 320 | 324 | 681,700 | 324 |
| 2025-01-06 | 327 | 334 | 321 | 322 | 1,374,000 | 322 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株