！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,283 | 1,307 | 1,283 | 1,307 | +27 | +2.1 | 35,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,339 | 1,339 | 1,264 | 1,272 | -68 | -5.1 | 141,300 |
| 4/12 | 1,355 | 1,378 | 1,340 | 1,340 | -13 | -1.0 | 70,400 |
| 4/5 | 1,384 | 1,385 | 1,334 | 1,353 | -27 | -2.0 | 83,500 |
| 3/29 | 1,410 | 1,418 | 1,361 | 1,380 | -30 | -2.1 | 577,000 |
| 3/22 | 1,430 | 1,432 | 1,397 | 1,410 | -20 | -1.4 | 126,100 |
| 3/15 | 1,424 | 1,435 | 1,403 | 1,430 | +5 | +0.4 | 80,000 |
| 3/8 | 1,443 | 1,443 | 1,415 | 1,425 | -13 | -0.9 | 90,600 |
| 3/1 | 1,436 | 1,457 | 1,425 | 1,438 | +6 | +0.4 | 67,000 |
| 2/22 | 1,412 | 1,448 | 1,411 | 1,432 | +20 | +1.4 | 40,900 |
| 2/16 | 1,453 | 1,473 | 1,402 | 1,412 | -48 | -3.3 | 96,900 |
| 2/9 | 1,450 | 1,485 | 1,442 | 1,460 | +12 | +0.8 | 123,800 |
| 2/2 | 1,449 | 1,463 | 1,441 | 1,448 | +7 | +0.5 | 101,000 |
| 1/26 | 1,457 | 1,460 | 1,438 | 1,441 | -9 | -0.6 | 68,900 |
| 1/19 | 1,436 | 1,455 | 1,424 | 1,450 | +24 | +1.7 | 67,900 |
| 1/12 | 1,445 | 1,465 | 1,425 | 1,426 | -16 | -1.1 | 88,900 |
| 1/5 | 1,434 | 1,442 | 1,410 | 1,442 | +11 | +0.8 | 27,700 |
| 12/29 | 1,424 | 1,434 | 1,393 | 1,431 | +7 | +0.5 | 59,200 |
| 12/22 | 1,395 | 1,438 | 1,391 | 1,424 | +22 | +1.6 | 57,200 |
| 12/15 | 1,397 | 1,426 | 1,394 | 1,402 | +9 | +0.7 | 70,900 |
| 12/8 | 1,392 | 1,423 | 1,389 | 1,393 | +1 | +0.1 | 89,500 |
| 12/1 | 1,390 | 1,395 | 1,371 | 1,392 | +7 | +0.5 | 35,100 |
| 11/24 | 1,393 | 1,402 | 1,374 | 1,385 | -3 | -0.2 | 56,500 |
| 11/17 | 1,380 | 1,413 | 1,368 | 1,388 | 0 | 0.0 | 86,000 |
| 11/10 | 1,421 | 1,431 | 1,343 | 1,388 | -26 | -1.8 | 105,100 |
| 11/2 | 1,413 | 1,431 | 1,386 | 1,414 | +2 | +0.1 | 173,500 |
| 10/27 | 1,379 | 1,417 | 1,354 | 1,412 | +41 | +3.0 | 94,400 |
| 10/20 | 1,363 | 1,391 | 1,321 | 1,371 | +11 | +0.8 | 164,900 |
| 10/13 | 1,402 | 1,408 | 1,357 | 1,360 | -45 | -3.2 | 95,300 |
▶︎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