6850 (株)チノー 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,740 | 2,820 | 2,740 | 2,796 | 22,700 | 2,796 |
| 2024-04-25 | 2,798 | 2,822 | 2,717 | 2,736 | 27,500 | 2,736 |
| 2024-04-24 | 2,760 | 2,786 | 2,714 | 2,775 | 23,300 | 2,775 |
| 2024-04-23 | 2,749 | 2,749 | 2,681 | 2,711 | 14,100 | 2,711 |
| 2024-04-22 | 2,678 | 2,739 | 2,678 | 2,715 | 14,400 | 2,715 |
| 2024-04-19 | 2,710 | 2,732 | 2,628 | 2,674 | 20,600 | 2,674 |
| 2024-04-18 | 2,629 | 2,709 | 2,629 | 2,707 | 15,400 | 2,707 |
| 2024-04-17 | 2,661 | 2,677 | 2,588 | 2,643 | 18,000 | 2,643 |
| 2024-04-16 | 2,670 | 2,681 | 2,635 | 2,661 | 18,100 | 2,661 |
| 2024-04-15 | 2,735 | 2,754 | 2,700 | 2,700 | 14,000 | 2,700 |
| 2024-04-12 | 2,823 | 2,829 | 2,752 | 2,766 | 13,500 | 2,766 |
| 2024-04-11 | 2,785 | 2,811 | 2,753 | 2,800 | 17,200 | 2,800 |
| 2024-04-10 | 2,821 | 2,861 | 2,800 | 2,825 | 29,300 | 2,825 |
| 2024-04-09 | 2,798 | 2,798 | 2,753 | 2,790 | 26,800 | 2,790 |
| 2024-04-08 | 2,631 | 2,774 | 2,630 | 2,760 | 55,400 | 2,760 |
| 2024-04-05 | 2,699 | 2,699 | 2,583 | 2,595 | 25,100 | 2,595 |
| 2024-04-04 | 2,670 | 2,733 | 2,651 | 2,720 | 63,600 | 2,720 |
| 2024-04-03 | 2,501 | 2,665 | 2,501 | 2,648 | 47,000 | 2,648 |
| 2024-04-02 | 2,564 | 2,577 | 2,520 | 2,526 | 19,500 | 2,526 |
| 2024-04-01 | 2,619 | 2,619 | 2,562 | 2,567 | 17,000 | 2,567 |
| 2024-03-29 | 2,641 | 2,645 | 2,611 | 2,618 | 13,700 | 2,618 |
| 2024-03-28 | 2,635 | 2,683 | 2,590 | 2,620 | 66,700 | 2,620 |
| 2024-03-27 | 2,713 | 2,713 | 2,670 | 2,701 | 144,500 | 2,701 |
| 2024-03-26 | 2,637 | 2,713 | 2,637 | 2,698 | 47,300 | 2,698 |
| 2024-03-25 | 2,620 | 2,687 | 2,620 | 2,687 | 65,400 | 2,687 |
| 2024-03-22 | 2,549 | 2,602 | 2,549 | 2,594 | 47,000 | 2,594 |
| 2024-03-21 | 2,510 | 2,539 | 2,509 | 2,526 | 31,000 | 2,526 |
| 2024-03-19 | 2,479 | 2,490 | 2,456 | 2,490 | 14,200 | 2,490 |
| 2024-03-18 | 2,474 | 2,486 | 2,451 | 2,481 | 18,700 | 2,481 |
| 2024-03-15 | 2,460 | 2,483 | 2,452 | 2,475 | 9,700 | 2,475 |
| 2024-03-14 | 2,429 | 2,455 | 2,427 | 2,452 | 15,400 | 2,452 |
| 2024-03-13 | 2,469 | 2,469 | 2,407 | 2,429 | 12,000 | 2,429 |
| 2024-03-12 | 2,426 | 2,444 | 2,400 | 2,439 | 18,400 | 2,439 |
| 2024-03-11 | 2,429 | 2,431 | 2,380 | 2,426 | 23,300 | 2,426 |
| 2024-03-08 | 2,431 | 2,496 | 2,431 | 2,479 | 24,000 | 2,479 |
| 2024-03-07 | 2,460 | 2,481 | 2,431 | 2,443 | 17,900 | 2,443 |
| 2024-03-06 | 2,426 | 2,471 | 2,417 | 2,456 | 37,400 | 2,456 |
| 2024-03-05 | 2,399 | 2,450 | 2,394 | 2,431 | 12,500 | 2,431 |
| 2024-03-04 | 2,418 | 2,444 | 2,394 | 2,421 | 18,700 | 2,421 |
| 2024-03-01 | 2,455 | 2,465 | 2,410 | 2,432 | 14,700 | 2,432 |
| 2024-02-29 | 2,446 | 2,470 | 2,417 | 2,453 | 25,600 | 2,453 |
| 2024-02-28 | 2,400 | 2,455 | 2,400 | 2,446 | 23,600 | 2,446 |
| 2024-02-27 | 2,335 | 2,390 | 2,335 | 2,381 | 21,100 | 2,381 |
| 2024-02-26 | 2,308 | 2,344 | 2,308 | 2,325 | 14,700 | 2,325 |
| 2024-02-22 | 2,334 | 2,334 | 2,298 | 2,310 | 19,000 | 2,310 |
| 2024-02-21 | 2,316 | 2,322 | 2,290 | 2,312 | 15,800 | 2,312 |
| 2024-02-20 | 2,324 | 2,342 | 2,311 | 2,327 | 17,300 | 2,327 |
| 2024-02-19 | 2,273 | 2,318 | 2,270 | 2,305 | 21,900 | 2,305 |
| 2024-02-16 | 2,266 | 2,293 | 2,266 | 2,280 | 21,100 | 2,280 |
| 2024-02-15 | 2,287 | 2,291 | 2,246 | 2,262 | 22,100 | 2,262 |
| 2024-02-14 | 2,285 | 2,295 | 2,243 | 2,274 | 42,000 | 2,274 |
| 2024-02-13 | 2,355 | 2,361 | 2,263 | 2,309 | 138,400 | 2,309 |
| 2024-02-09 | 2,425 | 2,450 | 2,410 | 2,421 | 23,900 | 2,421 |
| 2024-02-08 | 2,395 | 2,427 | 2,358 | 2,415 | 18,900 | 2,415 |
| 2024-02-07 | 2,398 | 2,416 | 2,390 | 2,395 | 16,500 | 2,395 |
| 2024-02-06 | 2,425 | 2,430 | 2,398 | 2,403 | 20,700 | 2,403 |
| 2024-02-05 | 2,430 | 2,459 | 2,421 | 2,426 | 18,500 | 2,426 |
| 2024-02-02 | 2,394 | 2,415 | 2,361 | 2,412 | 22,400 | 2,412 |
| 2024-02-01 | 2,400 | 2,413 | 2,376 | 2,389 | 19,000 | 2,389 |
| 2024-01-31 | 2,397 | 2,415 | 2,390 | 2,411 | 14,200 | 2,411 |
| 2024-01-30 | 2,390 | 2,408 | 2,376 | 2,407 | 14,500 | 2,407 |
| 2024-01-29 | 2,376 | 2,410 | 2,376 | 2,390 | 19,700 | 2,390 |
| 2024-01-26 | 2,353 | 2,383 | 2,352 | 2,365 | 18,000 | 2,365 |
| 2024-01-25 | 2,339 | 2,388 | 2,339 | 2,373 | 18,000 | 2,373 |
| 2024-01-24 | 2,360 | 2,365 | 2,336 | 2,339 | 18,700 | 2,339 |
| 2024-01-23 | 2,395 | 2,395 | 2,361 | 2,363 | 16,700 | 2,363 |
| 2024-01-22 | 2,348 | 2,392 | 2,330 | 2,390 | 16,900 | 2,390 |
| 2024-01-19 | 2,371 | 2,378 | 2,348 | 2,350 | 16,000 | 2,350 |
| 2024-01-18 | 2,333 | 2,382 | 2,333 | 2,374 | 22,200 | 2,374 |
| 2024-01-17 | 2,365 | 2,400 | 2,351 | 2,351 | 29,900 | 2,351 |
| 2024-01-16 | 2,379 | 2,387 | 2,350 | 2,363 | 23,500 | 2,363 |
| 2024-01-15 | 2,403 | 2,424 | 2,368 | 2,380 | 38,300 | 2,380 |
| 2024-01-12 | 2,377 | 2,411 | 2,350 | 2,402 | 55,700 | 2,402 |
| 2024-01-11 | 2,400 | 2,406 | 2,356 | 2,382 | 58,600 | 2,382 |
| 2024-01-10 | 2,288 | 2,364 | 2,288 | 2,364 | 76,000 | 2,364 |
| 2024-01-09 | 2,179 | 2,277 | 2,157 | 2,271 | 103,100 | 2,271 |
| 2024-01-05 | 2,188 | 2,196 | 2,141 | 2,141 | 49,200 | 2,141 |
| 2024-01-04 | 2,169 | 2,184 | 2,139 | 2,182 | 83,300 | 2,182 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
