6371 (株)椿本チエイン 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
2024-06-216,0606,1106,0206,020114,5006,020
2024-06-206,1206,1206,0306,09074,0006,090
2024-06-196,1206,1706,0506,06041,8006,060
2024-06-186,1706,2306,1006,120109,1006,120
2024-06-176,0106,0805,9606,07081,6006,070
2024-06-145,8705,9805,8705,95081,1005,950
2024-06-135,9106,0305,9005,940142,8005,940
2024-06-125,8205,9305,8205,88059,9005,880
2024-06-115,9405,9405,8205,82049,8005,820
2024-06-105,8405,9205,8305,91057,4005,910
2024-06-075,7805,8205,7405,82045,9005,820
2024-06-065,7305,7605,7105,74040,4005,740
2024-06-055,8405,8605,6905,72076,2005,720
2024-06-045,8605,9005,8405,86041,6005,860
2024-06-035,9405,9905,8605,87079,9005,870
2024-05-315,9105,9505,8505,920134,7005,920
2024-05-305,8405,9105,8405,90081,6005,900
2024-05-295,9005,9205,8105,84050,9005,840
2024-05-285,9005,9205,8605,90069,1005,900
2024-05-275,8805,9105,8205,87041,5005,870
2024-05-245,7705,8805,7705,87038,1005,870
2024-05-235,8405,8905,8005,85063,4005,850
2024-05-225,9406,0105,8705,87080,2005,870
2024-05-215,9906,0205,9305,93099,0005,930
2024-05-205,9506,0005,9106,00080,5006,000
2024-05-175,8405,9305,8005,92077,9005,920
2024-05-165,9106,0005,8705,910134,4005,910
2024-05-156,0006,1105,8905,920268,3005,920
2024-05-145,4505,4805,2705,34089,3005,340
2024-05-135,4205,4805,3805,48060,0005,480
2024-05-105,5005,5205,4105,43081,1005,430
2024-05-095,4205,5105,4005,45070,8005,450
2024-05-085,3905,4005,3105,370108,9005,370
2024-05-075,5005,5005,4105,43057,2005,430
2024-05-025,4005,4405,3805,43048,4005,430
2024-05-015,4305,4505,3905,39045,0005,390
2024-04-305,4005,4905,3805,440102,6005,440
2024-04-265,2705,3705,2005,360183,9005,360
2024-04-255,2905,3005,1905,23050,5005,230
2024-04-245,2405,3205,2405,30060,9005,300
2024-04-235,1505,2905,1505,23071,5005,230
2024-04-225,1605,2305,1305,21082,7005,210
2024-04-195,1205,1404,9955,08095,6005,080
2024-04-185,1005,1705,0805,14043,3005,140
2024-04-175,0905,1405,0205,10086,1005,100
2024-04-165,0805,0904,9855,01064,5005,010
2024-04-155,0005,1204,9955,11053,1005,110
2024-04-125,1105,1205,0705,10042,4005,100
2024-04-115,0205,1004,9855,10044,5005,100
2024-04-105,0305,0705,0205,06043,9005,060
2024-04-095,0305,0805,0205,08036,9005,080
2024-04-085,0105,0605,0005,03054,6005,030
2024-04-054,9804,9854,9104,98069,8004,980
2024-04-044,9955,0504,9755,03064,1005,030
2024-04-034,9055,0304,8804,99576,2004,995
2024-04-025,0005,0104,9254,95076,0004,950
2024-04-015,1805,1805,0105,05053,5005,050
2024-03-295,1205,1805,1005,15057,0005,150
2024-03-285,1405,1805,0605,08082,8005,080
2024-03-275,2705,2705,2205,240164,0005,240
2024-03-265,2405,2505,2005,23058,2005,230
2024-03-255,2005,2505,1905,200101,8005,200
2024-03-225,2705,2705,1605,20078,7005,200
2024-03-215,1505,2705,1205,250139,1005,250
2024-03-195,0005,1105,0005,11084,3005,110
2024-03-185,1205,1404,9954,995128,9004,995
2024-03-154,9104,9904,9104,945116,2004,945
2024-03-144,8254,9154,8154,91076,1004,910
2024-03-134,9004,9404,7754,82067,1004,820
2024-03-124,8754,8754,7804,83559,8004,835
2024-03-114,9655,0104,8454,91082,1004,910
2024-03-084,9205,0004,9104,98576,6004,985
2024-03-075,0205,0804,9354,97582,8004,975
2024-03-064,9505,0604,9155,03090,9005,030
2024-03-054,8954,9754,8704,95091,5004,950
2024-03-044,9654,9704,8704,89580,0004,895
2024-03-014,9104,9454,8654,905108,1004,905
2024-02-294,9004,9054,7954,880121,4004,880
2024-02-284,7854,8804,7654,87594,4004,875
2024-02-274,7854,8254,7454,780113,6004,780
2024-02-264,7554,7804,6304,64583,3004,645
2024-02-224,7004,7404,6754,74056,4004,740
2024-02-214,7004,7504,6554,68059,0004,680
2024-02-204,7004,7254,6804,70562,5004,705
2024-02-194,5954,6954,5954,69566,2004,695
2024-02-164,5704,6504,5704,64078,0004,640
2024-02-154,5454,5754,5104,55556,5004,555
2024-02-144,5854,5904,5104,55578,8004,555
2024-02-134,5354,6104,5104,595114,9004,595
2024-02-094,6804,6804,4754,480110,2004,480
2024-02-084,6654,7154,6404,695173,0004,695
2024-02-074,7404,7904,6004,665208,3004,665
2024-02-064,3254,3354,2904,29558,4004,295
2024-02-054,3154,3604,3004,32562,2004,325
2024-02-024,3004,3004,2554,29047,9004,290
2024-02-014,2704,2954,2604,28550,9004,285
2024-01-314,2204,2904,2204,29057,6004,290
2024-01-304,2204,2704,2204,26566,0004,265
2024-01-294,1954,2304,1954,22040,7004,220
2024-01-264,2104,2104,1804,18046,1004,180
2024-01-254,1754,2254,1704,21057,8004,210
2024-01-244,1604,1854,1454,18556,6004,185
2024-01-234,1604,2104,1504,18584,2004,185
2024-01-224,1404,1554,1204,14552,0004,145
2024-01-194,1254,1304,0854,10561,8004,105
2024-01-184,0504,1154,0504,08572,2004,085
2024-01-174,0454,1054,0454,06092,9004,060
2024-01-164,0904,0904,0154,01538,4004,015
2024-01-154,0354,0854,0254,08576,4004,085
2024-01-124,0954,0954,0354,06594,6004,065
2024-01-114,1204,1254,0704,08074,1004,080
2024-01-104,1154,1254,0704,080120,1004,080
2024-01-094,0504,1004,0504,09099,7004,090
2024-01-054,0504,0654,0304,05570,4004,055
2024-01-044,0354,0353,9854,020112,0004,020

分割・併合履歴 : [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株