！決算発表予定日 2024/05/14
3178東証S貸借
業種 小売業
チムニー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,568 (23/09/06) | 1,211 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,485 (24/02/09) | 1,264 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,296 | 1,307 | 1,296 | 1,307 | +11 | +0.9 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,289 | 1,305 | 1,288 | 1,296 | +7 | +0.5 | 8,200 |
| 4/30 | 1,283 | 1,294 | 1,283 | 1,289 | +9 | +0.7 | 11,300 |
| 4/26 | 1,291 | 1,295 | 1,273 | 1,280 | -14 | -1.1 | 64,400 |
| 4/25 | 1,302 | 1,306 | 1,293 | 1,294 | -10 | -0.8 | 9,800 |
| 4/24 | 1,305 | 1,308 | 1,297 | 1,304 | -1 | -0.1 | 11,600 |
| 4/23 | 1,292 | 1,305 | 1,292 | 1,305 | +11 | +0.9 | 8,400 |
| 4/22 | 1,273 | 1,299 | 1,273 | 1,294 | +22 | +1.7 | 15,000 |
| 4/19 | 1,293 | 1,293 | 1,264 | 1,272 | -29 | -2.2 | 31,200 |
| 4/18 | 1,281 | 1,305 | 1,278 | 1,301 | +20 | +1.6 | 20,400 |
| 4/17 | 1,297 | 1,298 | 1,275 | 1,281 | -16 | -1.2 | 30,200 |
| 4/16 | 1,326 | 1,326 | 1,297 | 1,297 | -32 | -2.4 | 32,700 |
| 4/15 | 1,339 | 1,339 | 1,325 | 1,329 | -11 | -0.8 | 26,800 |
| 4/12 | 1,352 | 1,352 | 1,340 | 1,340 | -7 | -0.5 | 13,500 |
| 4/11 | 1,360 | 1,360 | 1,347 | 1,347 | -11 | -0.8 | 14,000 |
| 4/10 | 1,365 | 1,371 | 1,357 | 1,358 | -13 | -1.0 | 9,300 |
| 4/9 | 1,360 | 1,378 | 1,350 | 1,371 | +11 | +0.8 | 18,300 |
| 4/8 | 1,355 | 1,360 | 1,351 | 1,360 | +7 | +0.5 | 15,300 |
| 4/5 | 1,345 | 1,365 | 1,341 | 1,353 | +6 | +0.5 | 10,100 |
| 4/4 | 1,351 | 1,356 | 1,341 | 1,347 | -6 | -0.4 | 14,900 |
| 4/3 | 1,338 | 1,360 | 1,336 | 1,353 | +17 | +1.3 | 9,400 |
| 4/2 | 1,368 | 1,368 | 1,334 | 1,336 | -36 | -2.6 | 32,900 |
| 4/1 | 1,384 | 1,385 | 1,367 | 1,372 | -8 | -0.6 | 16,200 |
| 3/29 | 1,370 | 1,385 | 1,368 | 1,380 | +10 | +0.7 | 19,000 |
| 3/28 | 1,371 | 1,385 | 1,361 | 1,370 | -7 | -0.5 | 116,700 |
| 3/27 | 1,400 | 1,401 | 1,376 | 1,377 | -21 | -1.5 | 300,600 |
| 3/26 | 1,408 | 1,408 | 1,397 | 1,398 | -9 | -0.6 | 83,700 |
| 3/25 | 1,410 | 1,418 | 1,407 | 1,407 | -3 | -0.2 | 57,000 |
| 3/22 | 1,406 | 1,410 | 1,397 | 1,410 | +4 | +0.3 | 41,200 |
| 3/21 | 1,417 | 1,423 | 1,406 | 1,406 | -4 | -0.3 | 29,500 |
| 3/19 | 1,422 | 1,423 | 1,409 | 1,410 | -8 | -0.6 | 26,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて