6371 (株)椿本チエイン 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 | 1,700 | 1,708 | 1,636 | 1,668 | 339,200 | 1,668 |
| 2025-04-03 | 1,739 | 1,768 | 1,735 | 1,758 | 367,100 | 1,758 |
| 2025-04-02 | 1,871 | 1,887 | 1,827 | 1,831 | 218,800 | 1,831 |
| 2025-04-01 | 1,870 | 1,878 | 1,852 | 1,857 | 220,400 | 1,857 |
| 2025-03-31 | 1,882 | 1,882 | 1,840 | 1,849 | 360,700 | 1,849 |
| 2025-03-28 | 1,950 | 1,953 | 1,918 | 1,922 | 552,100 | 1,922 |
| 2025-03-27 | 1,972 | 1,995 | 1,966 | 1,995 | 879,600 | 1,995 |
| 2025-03-26 | 1,977 | 1,984 | 1,957 | 1,976 | 424,200 | 1,976 |
| 2025-03-25 | 1,963 | 1,971 | 1,950 | 1,962 | 276,300 | 1,962 |
| 2025-03-24 | 1,978 | 1,981 | 1,944 | 1,950 | 437,300 | 1,950 |
| 2025-03-21 | 1,967 | 1,993 | 1,967 | 1,974 | 396,500 | 1,974 |
| 2025-03-19 | 1,955 | 1,996 | 1,955 | 1,982 | 287,500 | 1,982 |
| 2025-03-18 | 1,980 | 1,983 | 1,959 | 1,966 | 242,700 | 1,966 |
| 2025-03-17 | 1,951 | 1,962 | 1,944 | 1,955 | 365,700 | 1,955 |
| 2025-03-14 | 1,920 | 1,941 | 1,920 | 1,931 | 285,900 | 1,931 |
| 2025-03-13 | 1,919 | 1,934 | 1,906 | 1,907 | 429,000 | 1,907 |
| 2025-03-12 | 1,912 | 1,936 | 1,908 | 1,928 | 198,100 | 1,928 |
| 2025-03-11 | 1,930 | 1,935 | 1,900 | 1,917 | 199,200 | 1,917 |
| 2025-03-10 | 1,977 | 1,977 | 1,933 | 1,935 | 285,600 | 1,935 |
| 2025-03-07 | 1,940 | 1,978 | 1,939 | 1,966 | 284,600 | 1,966 |
| 2025-03-06 | 1,953 | 1,986 | 1,953 | 1,974 | 275,200 | 1,974 |
| 2025-03-05 | 1,932 | 1,959 | 1,925 | 1,943 | 267,500 | 1,943 |
| 2025-03-04 | 1,932 | 1,947 | 1,917 | 1,933 | 217,500 | 1,933 |
| 2025-03-03 | 1,923 | 1,932 | 1,910 | 1,919 | 329,000 | 1,919 |
| 2025-02-28 | 1,918 | 1,923 | 1,902 | 1,909 | 253,000 | 1,909 |
| 2025-02-27 | 1,895 | 1,931 | 1,895 | 1,920 | 210,900 | 1,920 |
| 2025-02-26 | 1,883 | 1,890 | 1,869 | 1,884 | 168,100 | 1,884 |
| 2025-02-25 | 1,886 | 1,891 | 1,868 | 1,879 | 234,700 | 1,879 |
| 2025-02-21 | 1,845 | 1,896 | 1,845 | 1,888 | 271,000 | 1,888 |
| 2025-02-20 | 1,847 | 1,850 | 1,836 | 1,848 | 148,200 | 1,848 |
| 2025-02-19 | 1,846 | 1,857 | 1,838 | 1,851 | 175,900 | 1,851 |
| 2025-02-18 | 1,852 | 1,859 | 1,845 | 1,847 | 128,400 | 1,847 |
| 2025-02-17 | 1,867 | 1,882 | 1,853 | 1,853 | 182,000 | 1,853 |
| 2025-02-14 | 1,886 | 1,886 | 1,847 | 1,848 | 225,500 | 1,848 |
| 2025-02-13 | 1,880 | 1,889 | 1,867 | 1,886 | 198,000 | 1,886 |
| 2025-02-12 | 1,892 | 1,892 | 1,851 | 1,866 | 308,400 | 1,866 |
| 2025-02-10 | 1,898 | 1,917 | 1,882 | 1,900 | 206,100 | 1,900 |
| 2025-02-07 | 1,862 | 1,893 | 1,862 | 1,880 | 166,000 | 1,880 |
| 2025-02-06 | 1,860 | 1,872 | 1,859 | 1,866 | 160,100 | 1,866 |
| 2025-02-05 | 1,848 | 1,868 | 1,846 | 1,857 | 197,100 | 1,857 |
| 2025-02-04 | 1,864 | 1,875 | 1,845 | 1,848 | 152,900 | 1,848 |
| 2025-02-03 | 1,900 | 1,903 | 1,847 | 1,850 | 272,200 | 1,850 |
| 2025-01-31 | 1,914 | 1,915 | 1,900 | 1,913 | 113,000 | 1,913 |
| 2025-01-30 | 1,887 | 1,914 | 1,887 | 1,913 | 174,600 | 1,913 |
| 2025-01-29 | 1,886 | 1,904 | 1,882 | 1,896 | 208,100 | 1,896 |
| 2025-01-28 | 1,874 | 1,899 | 1,873 | 1,888 | 179,000 | 1,888 |
| 2025-01-27 | 1,899 | 1,899 | 1,876 | 1,880 | 126,200 | 1,880 |
| 2025-01-24 | 1,870 | 1,890 | 1,859 | 1,873 | 169,500 | 1,873 |
| 2025-01-23 | 1,853 | 1,866 | 1,850 | 1,859 | 198,700 | 1,859 |
| 2025-01-22 | 1,854 | 1,869 | 1,854 | 1,857 | 144,000 | 1,857 |
| 2025-01-21 | 1,855 | 1,861 | 1,839 | 1,844 | 208,800 | 1,844 |
| 2025-01-20 | 1,845 | 1,867 | 1,844 | 1,853 | 159,100 | 1,853 |
| 2025-01-17 | 1,827 | 1,846 | 1,816 | 1,841 | 156,000 | 1,841 |
| 2025-01-16 | 1,829 | 1,843 | 1,812 | 1,832 | 186,100 | 1,832 |
| 2025-01-15 | 1,817 | 1,827 | 1,803 | 1,821 | 278,700 | 1,821 |
| 2025-01-14 | 1,834 | 1,836 | 1,806 | 1,819 | 279,900 | 1,819 |
| 2025-01-10 | 1,865 | 1,870 | 1,832 | 1,836 | 195,700 | 1,836 |
| 2025-01-09 | 1,866 | 1,866 | 1,852 | 1,864 | 264,100 | 1,864 |
| 2025-01-08 | 1,874 | 1,887 | 1,852 | 1,857 | 357,100 | 1,857 |
| 2025-01-07 | 1,897 | 1,897 | 1,865 | 1,880 | 394,200 | 1,880 |
| 2025-01-06 | 1,949 | 1,950 | 1,897 | 1,897 | 277,100 | 1,897 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株