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) | 1,163 (23/03/31) |
昨年来高値 | 昨年来安値 |
---|---|
1,568 (23/09/06) | 1,090 (23/01/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,370 | 1,385 | 1,368 | 1,380 | +10 | +0.7 | 19,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,430 | 1,432 | 1,416 | 1,418 | -12 | -0.8 | 28,900 |
3/15 | 1,425 | 1,430 | 1,423 | 1,430 | 0 | 0.0 | 14,300 |
3/14 | 1,420 | 1,430 | 1,419 | 1,430 | +10 | +0.7 | 12,100 |
3/13 | 1,434 | 1,435 | 1,415 | 1,420 | -11 | -0.8 | 12,600 |
3/12 | 1,415 | 1,431 | 1,413 | 1,431 | +17 | +1.2 | 16,700 |
3/11 | 1,424 | 1,425 | 1,403 | 1,414 | -11 | -0.8 | 24,300 |
3/8 | 1,431 | 1,438 | 1,425 | 1,425 | -14 | -1.0 | 17,200 |
3/7 | 1,440 | 1,443 | 1,428 | 1,439 | +8 | +0.6 | 18,700 |
3/6 | 1,423 | 1,439 | 1,423 | 1,431 | -2 | -0.1 | 11,800 |
3/5 | 1,426 | 1,434 | 1,417 | 1,433 | +17 | +1.2 | 14,500 |
3/4 | 1,443 | 1,443 | 1,415 | 1,416 | -22 | -1.5 | 28,400 |
3/1 | 1,457 | 1,457 | 1,436 | 1,438 | -18 | -1.2 | 16,000 |
2/29 | 1,439 | 1,456 | 1,438 | 1,456 | +18 | +1.3 | 14,800 |
2/28 | 1,430 | 1,448 | 1,428 | 1,438 | +8 | +0.6 | 16,900 |
2/27 | 1,434 | 1,438 | 1,425 | 1,430 | 0 | 0.0 | 10,400 |
2/26 | 1,436 | 1,439 | 1,429 | 1,430 | -2 | -0.1 | 8,900 |
2/22 | 1,437 | 1,443 | 1,425 | 1,432 | +4 | +0.3 | 11,400 |
2/21 | 1,432 | 1,443 | 1,427 | 1,428 | -11 | -0.8 | 6,900 |
2/20 | 1,444 | 1,448 | 1,435 | 1,439 | +2 | +0.1 | 8,800 |
2/19 | 1,412 | 1,442 | 1,411 | 1,437 | +25 | +1.8 | 13,800 |
2/16 | 1,402 | 1,420 | 1,402 | 1,412 | +10 | +0.7 | 11,900 |
2/15 | 1,449 | 1,449 | 1,402 | 1,402 | -46 | -3.2 | 40,100 |
2/14 | 1,456 | 1,465 | 1,442 | 1,448 | -10 | -0.7 | 23,700 |
▶︎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