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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,485 (24/02/09) | 1,138 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,485 (24/02/09) | 1,138 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,244 | 1,254 | 1,240 | 1,252 | +10 | +0.8 | 10,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,307 | 1,309 | 1,284 | 1,291 | -17 | -1.3 | 19,100 |
| 10/7 | 1,324 | 1,324 | 1,299 | 1,308 | +7 | +0.5 | 23,900 |
| 10/4 | 1,319 | 1,329 | 1,296 | 1,301 | +18 | +1.4 | 52,800 |
| 10/3 | 1,292 | 1,293 | 1,281 | 1,283 | +1 | +0.1 | 16,100 |
| 10/2 | 1,290 | 1,291 | 1,277 | 1,282 | -5 | -0.4 | 22,400 |
| 10/1 | 1,296 | 1,300 | 1,285 | 1,287 | -9 | -0.7 | 22,100 |
| 9/30 | 1,253 | 1,307 | 1,253 | 1,296 | -31 | -2.3 | 105,300 |
| 9/27 | 1,317 | 1,327 | 1,303 | 1,327 | -32 | -2.4 | 100,600 |
| 9/26 | 1,366 | 1,366 | 1,347 | 1,359 | +23 | +1.7 | 69,800 |
| 9/25 | 1,336 | 1,338 | 1,331 | 1,336 | 0 | 0.0 | 102,900 |
| 9/24 | 1,338 | 1,339 | 1,333 | 1,336 | +2 | +0.2 | 80,000 |
| 9/20 | 1,335 | 1,340 | 1,331 | 1,334 | +3 | +0.2 | 22,700 |
| 9/19 | 1,328 | 1,335 | 1,328 | 1,331 | +3 | +0.2 | 21,600 |
| 9/18 | 1,333 | 1,338 | 1,326 | 1,328 | +3 | +0.2 | 19,600 |
| 9/17 | 1,324 | 1,333 | 1,317 | 1,325 | +13 | +1.0 | 31,000 |
| 9/13 | 1,312 | 1,315 | 1,305 | 1,312 | 0 | 0.0 | 16,600 |
| 9/12 | 1,313 | 1,318 | 1,305 | 1,312 | +7 | +0.5 | 19,200 |
| 9/11 | 1,320 | 1,320 | 1,300 | 1,305 | -15 | -1.1 | 37,100 |
| 9/10 | 1,328 | 1,339 | 1,320 | 1,320 | -5 | -0.4 | 19,600 |
| 9/9 | 1,326 | 1,332 | 1,316 | 1,325 | -5 | -0.4 | 15,600 |
| 9/6 | 1,340 | 1,342 | 1,329 | 1,330 | -10 | -0.8 | 15,200 |
| 9/5 | 1,341 | 1,352 | 1,335 | 1,340 | +3 | +0.2 | 16,000 |
| 9/4 | 1,365 | 1,365 | 1,333 | 1,337 | -38 | -2.8 | 44,000 |
| 9/3 | 1,370 | 1,375 | 1,366 | 1,375 | +7 | +0.5 | 16,100 |
| 9/2 | 1,380 | 1,380 | 1,366 | 1,368 | +4 | +0.3 | 14,300 |
| 8/30 | 1,370 | 1,375 | 1,362 | 1,364 | +4 | +0.3 | 12,200 |
| 8/29 | 1,354 | 1,369 | 1,352 | 1,360 | +7 | +0.5 | 16,300 |
| 8/28 | 1,346 | 1,353 | 1,344 | 1,353 | +4 | +0.3 | 5,200 |
| 8/27 | 1,345 | 1,355 | 1,345 | 1,349 | +3 | +0.2 | 5,700 |
| 8/26 | 1,342 | 1,356 | 1,342 | 1,346 | -2 | -0.2 | 12,200 |
▶︎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
