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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,524 | 1,527 | 1,465 | 1,485 | -31 | -2.0 | 135,600 |
| 9/15 | 1,542 | 1,559 | 1,512 | 1,516 | -17 | -1.1 | 137,100 |
| 9/8 | 1,526 | 1,568 | 1,515 | 1,533 | +16 | +1.1 | 135,500 |
| 9/1 | 1,454 | 1,541 | 1,451 | 1,517 | +72 | +5.0 | 134,700 |
| 8/25 | 1,392 | 1,449 | 1,392 | 1,445 | +49 | +3.5 | 64,500 |
| 8/18 | 1,418 | 1,445 | 1,386 | 1,396 | -14 | -1.0 | 117,200 |
| 8/10 | 1,375 | 1,440 | 1,369 | 1,410 | +32 | +2.3 | 188,100 |
| 8/4 | 1,348 | 1,380 | 1,342 | 1,378 | +40 | +3.0 | 84,800 |
| 7/28 | 1,331 | 1,344 | 1,320 | 1,338 | +11 | +0.8 | 132,800 |
| 7/21 | 1,310 | 1,332 | 1,296 | 1,327 | +16 | +1.2 | 53,100 |
| 7/14 | 1,353 | 1,366 | 1,288 | 1,311 | -46 | -3.4 | 126,400 |
| 7/7 | 1,328 | 1,359 | 1,321 | 1,357 | +41 | +3.1 | 129,500 |
| 6/30 | 1,290 | 1,330 | 1,276 | 1,316 | +39 | +3.1 | 93,300 |
| 6/23 | 1,268 | 1,294 | 1,258 | 1,277 | +7 | +0.6 | 69,200 |
| 6/16 | 1,244 | 1,279 | 1,231 | 1,270 | +49 | +4.0 | 84,300 |
| 6/9 | 1,254 | 1,263 | 1,212 | 1,221 | -10 | -0.8 | 91,200 |
| 6/2 | 1,257 | 1,257 | 1,211 | 1,231 | -26 | -2.1 | 81,300 |
| 5/26 | 1,265 | 1,309 | 1,242 | 1,257 | -8 | -0.6 | 88,200 |
| 5/19 | 1,346 | 1,354 | 1,265 | 1,265 | -81 | -6.0 | 91,400 |
| 5/12 | 1,376 | 1,422 | 1,320 | 1,346 | -16 | -1.2 | 114,400 |
| 5/2 | 1,354 | 1,382 | 1,354 | 1,362 | +13 | +1.0 | 48,200 |
| 4/28 | 1,280 | 1,353 | 1,277 | 1,349 | +67 | +5.2 | 187,200 |
| 4/21 | 1,240 | 1,312 | 1,239 | 1,282 | +43 | +3.5 | 157,200 |
| 4/14 | 1,189 | 1,244 | 1,189 | 1,239 | +53 | +4.5 | 141,800 |
| 4/7 | 1,175 | 1,189 | 1,172 | 1,186 | +12 | +1.0 | 97,700 |
| 3/31 | 1,198 | 1,199 | 1,155 | 1,174 | -21 | -1.8 | 367,600 |
| 3/24 | 1,189 | 1,195 | 1,176 | 1,195 | +6 | +0.5 | 64,400 |
| 3/17 | 1,197 | 1,198 | 1,165 | 1,189 | -10 | -0.8 | 88,800 |
| 3/10 | 1,182 | 1,200 | 1,177 | 1,199 | +20 | +1.7 | 89,100 |
| 3/3 | 1,160 | 1,182 | 1,155 | 1,179 | +22 | +1.9 | 76,900 |
▶︎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
