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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,233 | 1,254 | 1,233 | 1,252 | +19 | +1.5 | 57,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,239 | 1,240 | 1,225 | 1,233 | -6 | -0.5 | 60,800 |
| 11/8 | 1,245 | 1,254 | 1,225 | 1,239 | 0 | 0.0 | 63,500 |
| 11/1 | 1,228 | 1,268 | 1,226 | 1,239 | +13 | +1.1 | 117,400 |
| 10/25 | 1,265 | 1,283 | 1,213 | 1,226 | -39 | -3.1 | 86,000 |
| 10/18 | 1,270 | 1,284 | 1,262 | 1,265 | +2 | +0.2 | 48,900 |
| 10/11 | 1,324 | 1,324 | 1,262 | 1,263 | -38 | -2.9 | 98,600 |
| 10/4 | 1,253 | 1,329 | 1,253 | 1,301 | -26 | -2.0 | 218,700 |
| 9/27 | 1,338 | 1,366 | 1,303 | 1,327 | -7 | -0.5 | 353,300 |
| 9/20 | 1,324 | 1,340 | 1,317 | 1,334 | +22 | +1.7 | 94,900 |
| 9/13 | 1,326 | 1,339 | 1,300 | 1,312 | -18 | -1.4 | 108,100 |
| 9/6 | 1,380 | 1,380 | 1,329 | 1,330 | -34 | -2.5 | 105,600 |
| 8/30 | 1,342 | 1,375 | 1,342 | 1,364 | +16 | +1.2 | 51,600 |
| 8/23 | 1,320 | 1,348 | 1,317 | 1,348 | +35 | +2.7 | 35,400 |
| 8/16 | 1,284 | 1,315 | 1,278 | 1,313 | +38 | +3.0 | 34,700 |
| 8/9 | 1,288 | 1,291 | 1,138 | 1,275 | -31 | -2.4 | 171,400 |
| 8/2 | 1,334 | 1,364 | 1,306 | 1,306 | -25 | -1.9 | 121,900 |
| 7/26 | 1,351 | 1,368 | 1,330 | 1,331 | -18 | -1.3 | 65,400 |
| 7/19 | 1,341 | 1,360 | 1,331 | 1,349 | +25 | +1.9 | 42,000 |
| 7/12 | 1,380 | 1,382 | 1,313 | 1,324 | -56 | -4.1 | 87,100 |
| 7/5 | 1,374 | 1,381 | 1,360 | 1,380 | +24 | +1.8 | 52,100 |
| 6/28 | 1,344 | 1,366 | 1,331 | 1,356 | +26 | +2.0 | 56,400 |
| 6/21 | 1,317 | 1,341 | 1,310 | 1,330 | +14 | +1.1 | 57,800 |
| 6/14 | 1,303 | 1,317 | 1,303 | 1,316 | +13 | +1.0 | 36,700 |
| 6/7 | 1,301 | 1,314 | 1,299 | 1,303 | +8 | +0.6 | 42,900 |
| 5/31 | 1,310 | 1,314 | 1,285 | 1,295 | -6 | -0.5 | 79,100 |
| 5/24 | 1,310 | 1,319 | 1,300 | 1,301 | -8 | -0.6 | 65,200 |
| 5/17 | 1,300 | 1,317 | 1,286 | 1,309 | +22 | +1.7 | 87,000 |
| 5/10 | 1,320 | 1,320 | 1,286 | 1,287 | -20 | -1.5 | 43,300 |
| 5/2 | 1,283 | 1,307 | 1,283 | 1,307 | +27 | +2.1 | 27,500 |
| 4/26 | 1,273 | 1,308 | 1,273 | 1,280 | +8 | +0.6 | 109,200 |
▶︎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
