チヨダウーテ(5387) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 414.0 414.0 414.0 414.0 100
2020/09/25 415.0 415.0 414.0 414.0 4,000
2020/09/24 405.0 410.0 403.0 410.0 1,800
2020/09/23 404.0 404.0 384.0 394.0 1,700
2020/09/18 385.0 392.0 384.0 384.0 2,300
2020/09/17 392.0 393.0 390.0 393.0 600
2020/09/16 380.0 392.0 380.0 392.0 1,200
2020/09/15 380.0 380.0 380.0 380.0 -
2020/09/14 380.0 380.0 375.0 375.0 400
2020/09/11 379.0 379.0 374.0 374.0 200
2020/09/10 363.0 371.0 363.0 371.0 500
2020/09/09 370.0 371.0 362.0 371.0 500
2020/09/08 362.0 362.0 362.0 362.0 -
2020/09/07 366.0 374.0 357.0 362.0 4,100
2020/09/04 366.0 366.0 358.0 358.0 300
2020/09/03 379.0 379.0 379.0 379.0 -
2020/09/02 379.0 379.0 379.0 379.0 -
2020/09/01 379.0 379.0 379.0 379.0 -
2020/08/31 379.0 379.0 379.0 379.0 -
2020/08/28 379.0 379.0 379.0 379.0 100
2020/08/27 377.0 382.0 377.0 382.0 300
2020/08/26 371.0 383.0 371.0 373.0 1,100
2020/08/25 410.0 410.0 403.0 403.0 4,700
2020/08/24 377.0 390.0 377.0 390.0 1,300
2020/08/21 368.0 381.0 368.0 377.0 1,100
2020/08/20 380.0 380.0 365.0 368.0 1,700
2020/08/19 358.0 365.0 357.0 363.0 900
2020/08/18 372.0 372.0 354.0 359.0 2,600
2020/08/17 345.0 364.0 345.0 364.0 800
2020/08/14 350.0 350.0 349.0 349.0 200
2020/08/13 344.0 344.0 344.0 344.0 -
2020/08/12 347.0 347.0 347.0 347.0 -
2020/08/11 341.0 343.0 341.0 343.0 700
2020/08/07 345.0 345.0 345.0 345.0 100
2020/08/06 345.0 345.0 345.0 345.0 -
2020/08/05 340.0 345.0 340.0 345.0 1,200
2020/08/04 343.0 343.0 343.0 343.0 100
2020/08/03 350.0 350.0 334.0 339.0 1,200
2020/07/31 354.0 354.0 352.0 352.0 200
2020/07/30 359.0 359.0 354.0 357.0 500
2020/07/29 359.0 359.0 359.0 359.0 -
2020/07/28 375.0 375.0 371.0 371.0 500
2020/07/27 374.0 374.0 362.0 362.0 5,700
2020/07/22 377.0 394.0 377.0 390.0 1,500
2020/07/21 369.0 379.0 369.0 379.0 2,500
2020/07/20 358.0 371.0 358.0 371.0 6,700
2020/07/17 360.0 368.0 358.0 366.0 1,200
2020/07/16 350.0 352.0 345.0 350.0 1,100
2020/07/15 359.0 360.0 352.0 358.0 5,100
2020/07/14 354.0 361.0 353.0 353.0 900