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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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