6366 千代田化工建設(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 438 | 443 | 426 | 438 | 2,363,600 | 438 |
| 2024-04-18 | 436 | 448 | 430 | 445 | 1,928,300 | 445 |
| 2024-04-17 | 447 | 452 | 434 | 440 | 2,453,000 | 440 |
| 2024-04-16 | 448 | 455 | 441 | 445 | 2,865,500 | 445 |
| 2024-04-15 | 455 | 472 | 450 | 453 | 4,508,600 | 453 |
| 2024-04-12 | 469 | 472 | 450 | 462 | 5,416,400 | 462 |
| 2024-04-11 | 443 | 468 | 435 | 465 | 6,233,000 | 465 |
| 2024-04-10 | 425 | 452 | 424 | 441 | 5,349,700 | 441 |
| 2024-04-09 | 395 | 434 | 394 | 433 | 6,485,900 | 433 |
| 2024-04-08 | 389 | 398 | 388 | 391 | 1,621,600 | 391 |
| 2024-04-05 | 382 | 394 | 380 | 387 | 1,820,400 | 387 |
| 2024-04-04 | 388 | 389 | 382 | 383 | 1,003,100 | 383 |
| 2024-04-03 | 381 | 389 | 378 | 385 | 867,900 | 385 |
| 2024-04-02 | 393 | 393 | 383 | 385 | 1,696,700 | 385 |
| 2024-04-01 | 404 | 404 | 391 | 395 | 1,895,500 | 395 |
| 2024-03-29 | 403 | 408 | 402 | 404 | 1,047,500 | 404 |
| 2024-03-28 | 401 | 406 | 398 | 401 | 1,683,500 | 401 |
| 2024-03-27 | 397 | 401 | 395 | 396 | 797,200 | 396 |
| 2024-03-26 | 400 | 402 | 397 | 398 | 677,000 | 398 |
| 2024-03-25 | 401 | 405 | 398 | 400 | 1,430,400 | 400 |
| 2024-03-22 | 402 | 408 | 397 | 400 | 2,511,700 | 400 |
| 2024-03-21 | 396 | 402 | 391 | 399 | 2,219,500 | 399 |
| 2024-03-19 | 393 | 398 | 389 | 395 | 1,563,600 | 395 |
| 2024-03-18 | 393 | 400 | 390 | 392 | 1,634,400 | 392 |
| 2024-03-15 | 387 | 390 | 384 | 388 | 1,224,500 | 388 |
| 2024-03-14 | 380 | 395 | 378 | 391 | 2,239,200 | 391 |
| 2024-03-13 | 383 | 383 | 376 | 376 | 1,105,400 | 376 |
| 2024-03-12 | 375 | 380 | 368 | 377 | 1,140,300 | 377 |
| 2024-03-11 | 379 | 383 | 372 | 376 | 1,590,300 | 376 |
| 2024-03-08 | 377 | 385 | 376 | 383 | 1,135,900 | 383 |
| 2024-03-07 | 385 | 389 | 375 | 378 | 2,145,600 | 378 |
| 2024-03-06 | 380 | 392 | 378 | 387 | 1,349,100 | 387 |
| 2024-03-05 | 384 | 388 | 378 | 384 | 1,525,500 | 384 |
| 2024-03-04 | 395 | 396 | 384 | 386 | 1,607,900 | 386 |
| 2024-03-01 | 398 | 405 | 392 | 392 | 1,689,700 | 392 |
| 2024-02-29 | 395 | 397 | 391 | 397 | 1,979,900 | 397 |
| 2024-02-28 | 396 | 407 | 393 | 401 | 2,514,000 | 401 |
| 2024-02-27 | 389 | 400 | 387 | 397 | 3,436,100 | 397 |
| 2024-02-26 | 370 | 395 | 370 | 389 | 4,891,700 | 389 |
| 2024-02-22 | 364 | 368 | 362 | 367 | 1,002,600 | 367 |
| 2024-02-21 | 368 | 370 | 357 | 360 | 2,216,200 | 360 |
| 2024-02-20 | 375 | 379 | 371 | 375 | 1,596,000 | 375 |
| 2024-02-19 | 360 | 375 | 355 | 375 | 3,411,000 | 375 |
| 2024-02-16 | 345 | 356 | 345 | 356 | 1,948,600 | 356 |
| 2024-02-15 | 345 | 348 | 341 | 344 | 1,613,100 | 344 |
| 2024-02-14 | 351 | 355 | 346 | 347 | 1,288,300 | 347 |
| 2024-02-13 | 351 | 355 | 345 | 352 | 2,020,800 | 352 |
| 2024-02-09 | 350 | 359 | 347 | 353 | 2,086,300 | 353 |
| 2024-02-08 | 351 | 352 | 344 | 348 | 1,859,600 | 348 |
| 2024-02-07 | 362 | 366 | 353 | 355 | 2,657,300 | 355 |
| 2024-02-06 | 360 | 376 | 356 | 361 | 8,148,000 | 361 |
| 2024-02-05 | 340 | 375 | 335 | 364 | 10,802,800 | 364 |
| 2024-02-02 | 339 | 340 | 335 | 337 | 923,800 | 337 |
| 2024-02-01 | 341 | 342 | 337 | 339 | 850,900 | 339 |
| 2024-01-31 | 339 | 344 | 339 | 340 | 1,373,100 | 340 |
| 2024-01-30 | 338 | 340 | 336 | 337 | 838,100 | 337 |
| 2024-01-29 | 336 | 338 | 334 | 337 | 633,700 | 337 |
| 2024-01-26 | 330 | 335 | 329 | 333 | 838,200 | 333 |
| 2024-01-25 | 331 | 331 | 327 | 329 | 1,421,900 | 329 |
| 2024-01-24 | 337 | 337 | 330 | 331 | 2,111,000 | 331 |
| 2024-01-23 | 342 | 345 | 336 | 339 | 1,595,400 | 339 |
| 2024-01-22 | 338 | 342 | 337 | 341 | 1,206,700 | 341 |
| 2024-01-19 | 339 | 341 | 336 | 337 | 778,300 | 337 |
| 2024-01-18 | 336 | 344 | 336 | 338 | 1,465,700 | 338 |
| 2024-01-17 | 341 | 343 | 336 | 336 | 1,077,100 | 336 |
| 2024-01-16 | 338 | 342 | 337 | 340 | 866,600 | 340 |
| 2024-01-15 | 336 | 340 | 335 | 338 | 909,000 | 338 |
| 2024-01-12 | 341 | 342 | 336 | 338 | 1,436,900 | 338 |
| 2024-01-11 | 343 | 345 | 340 | 340 | 1,013,500 | 340 |
| 2024-01-10 | 347 | 349 | 343 | 343 | 704,700 | 343 |
| 2024-01-09 | 350 | 350 | 345 | 347 | 1,066,700 | 347 |
| 2024-01-05 | 352 | 354 | 348 | 349 | 1,006,300 | 349 |
| 2024-01-04 | 341 | 351 | 339 | 350 | 1,574,800 | 350 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
