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) | 1,219 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,485 (24/02/09) | 1,264 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,301 | 1,314 | 1,299 | 1,303 | +8 | +0.6 | 48,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 1,473 | 1,500 | 1,229 | 1,229 | -241 | -16.4 | 525,100 |
| 21/10 | 1,592 | 1,610 | 1,405 | 1,470 | -124 | -7.8 | 660,500 |
| 21/09 | 1,465 | 1,612 | 1,413 | 1,594 | +124 | +8.4 | 1,279,900 |
| 21/08 | 1,418 | 1,484 | 1,335 | 1,470 | +50 | +3.5 | 431,400 |
| 21/07 | 1,368 | 1,480 | 1,368 | 1,420 | +51 | +3.7 | 519,100 |
| 21/06 | 1,334 | 1,464 | 1,311 | 1,369 | +50 | +3.8 | 925,600 |
| 21/05 | 1,215 | 1,389 | 1,209 | 1,319 | +114 | +9.5 | 532,500 |
| 21/04 | 1,316 | 1,366 | 1,189 | 1,205 | -111 | -8.4 | 588,600 |
| 21/03 | 1,406 | 1,430 | 1,315 | 1,316 | -94 | -6.7 | 1,406,100 |
| 21/02 | 1,216 | 1,469 | 1,214 | 1,410 | +190 | +15.6 | 731,800 |
| 21/01 | 1,143 | 1,249 | 1,086 | 1,220 | +60 | +5.2 | 752,100 |
| 20/12 | 1,233 | 1,290 | 1,137 | 1,160 | -71 | -5.8 | 1,052,000 |
| 20/11 | 1,232 | 1,368 | 1,203 | 1,231 | -1 | -0.1 | 962,900 |
| 20/10 | 1,376 | 1,405 | 1,222 | 1,232 | -141 | -10.3 | 749,400 |
| 20/09 | 1,420 | 1,574 | 1,355 | 1,373 | -52 | -3.7 | 1,555,900 |
| 20/08 | 1,095 | 1,464 | 1,093 | 1,425 | +326 | +29.7 | 1,242,600 |
| 20/07 | 1,444 | 1,444 | 1,096 | 1,099 | -355 | -24.4 | 1,646,800 |
| 20/06 | 1,828 | 1,900 | 1,447 | 1,454 | -351 | -19.5 | 933,500 |
| 20/05 | 1,634 | 1,848 | 1,602 | 1,805 | +170 | +10.4 | 624,100 |
| 20/04 | 1,608 | 1,675 | 1,186 | 1,635 | +2 | +0.1 | 1,287,900 |
| 20/03 | 1,868 | 2,023 | 1,414 | 1,633 | -264 | -13.9 | 1,444,300 |
| 20/02 | 2,293 | 2,368 | 1,890 | 1,897 | -423 | -18.2 | 658,500 |
| 20/01 | 2,324 | 2,366 | 2,277 | 2,320 | +1 | +0.0 | 324,400 |
| 19/12 | 2,310 | 2,347 | 2,285 | 2,319 | +12 | +0.5 | 443,100 |
| 19/11 | 2,417 | 2,447 | 2,305 | 2,307 | -111 | -4.6 | 379,100 |
| 19/10 | 2,389 | 2,445 | 2,338 | 2,418 | +30 | +1.3 | 284,200 |
| 19/09 | 2,437 | 2,526 | 2,361 | 2,388 | -49 | -2.0 | 873,700 |
| 19/08 | 2,402 | 2,439 | 2,350 | 2,437 | +34 | +1.4 | 379,200 |
| 19/07 | 2,374 | 2,479 | 2,374 | 2,403 | +40 | +1.7 | 254,900 |
| 19/06 | 2,475 | 2,482 | 2,360 | 2,363 | -117 | -4.7 | 203,400 |
▶︎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