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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,153 | 1,159 | 1,150 | 1,157 | +4 | +0.4 | 40,800 |
| 2/17 | 1,126 | 1,158 | 1,126 | 1,153 | +27 | +2.4 | 67,000 |
| 2/10 | 1,139 | 1,139 | 1,121 | 1,126 | -6 | -0.5 | 51,700 |
| 2/3 | 1,119 | 1,145 | 1,117 | 1,132 | +17 | +1.5 | 95,700 |
| 1/27 | 1,108 | 1,119 | 1,103 | 1,115 | +7 | +0.6 | 80,100 |
| 1/20 | 1,101 | 1,113 | 1,090 | 1,108 | +8 | +0.7 | 77,400 |
| 1/13 | 1,133 | 1,133 | 1,097 | 1,100 | -31 | -2.7 | 79,900 |
| 1/6 | 1,128 | 1,143 | 1,125 | 1,131 | +6 | +0.5 | 46,600 |
| 12/30 | 1,107 | 1,130 | 1,092 | 1,125 | +15 | +1.4 | 123,300 |
| 12/23 | 1,133 | 1,133 | 1,103 | 1,110 | -17 | -1.5 | 91,600 |
| 12/16 | 1,124 | 1,137 | 1,116 | 1,127 | +6 | +0.5 | 80,700 |
| 12/9 | 1,127 | 1,127 | 1,102 | 1,121 | -6 | -0.5 | 74,100 |
| 12/2 | 1,149 | 1,150 | 1,111 | 1,127 | -18 | -1.6 | 88,900 |
| 11/25 | 1,127 | 1,151 | 1,121 | 1,145 | +13 | +1.2 | 73,100 |
| 11/18 | 1,090 | 1,134 | 1,085 | 1,132 | +45 | +4.1 | 105,500 |
| 11/11 | 1,098 | 1,098 | 1,079 | 1,087 | -3 | -0.3 | 103,300 |
| 11/4 | 1,105 | 1,112 | 1,077 | 1,090 | -10 | -0.9 | 140,100 |
| 10/28 | 1,130 | 1,130 | 1,100 | 1,100 | -25 | -2.2 | 152,400 |
| 10/21 | 1,134 | 1,160 | 1,123 | 1,125 | -15 | -1.3 | 102,000 |
| 10/14 | 1,150 | 1,159 | 1,120 | 1,140 | -18 | -1.6 | 128,200 |
| 10/7 | 1,160 | 1,170 | 1,124 | 1,158 | -13 | -1.1 | 167,200 |
| 9/30 | 1,234 | 1,240 | 1,168 | 1,171 | -63 | -5.1 | 481,300 |
| 9/22 | 1,231 | 1,240 | 1,218 | 1,234 | +4 | +0.3 | 71,400 |
| 9/16 | 1,236 | 1,243 | 1,227 | 1,230 | -3 | -0.2 | 96,600 |
| 9/9 | 1,225 | 1,247 | 1,218 | 1,233 | +13 | +1.1 | 85,900 |
| 9/2 | 1,214 | 1,226 | 1,207 | 1,220 | 0 | 0.0 | 80,700 |
| 8/26 | 1,203 | 1,221 | 1,198 | 1,220 | +14 | +1.2 | 69,800 |
| 8/19 | 1,215 | 1,215 | 1,198 | 1,206 | -14 | -1.2 | 87,200 |
| 8/12 | 1,222 | 1,222 | 1,200 | 1,220 | -2 | -0.2 | 96,100 |
| 8/5 | 1,225 | 1,234 | 1,202 | 1,222 | -1 | -0.1 | 82,600 |
▶︎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
