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 | 1,244 | 1,254 | 1,240 | 1,252 | +10 | +0.8 | 10,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,180 | 1,196 | 1,124 | 1,125 | -51 | -4.3 | 232,000 |
| 12/30 | 1,165 | 1,193 | 1,131 | 1,176 | +5 | +0.4 | 336,700 |
| 12/24 | 1,220 | 1,224 | 1,170 | 1,171 | -53 | -4.3 | 266,600 |
| 12/17 | 1,260 | 1,273 | 1,213 | 1,224 | -31 | -2.5 | 161,900 |
| 12/10 | 1,261 | 1,295 | 1,242 | 1,255 | +7 | +0.6 | 159,800 |
| 12/3 | 1,247 | 1,288 | 1,209 | 1,248 | -38 | -3.0 | 249,900 |
| 11/26 | 1,370 | 1,388 | 1,286 | 1,286 | -98 | -7.1 | 153,700 |
| 11/19 | 1,432 | 1,455 | 1,375 | 1,384 | -30 | -2.1 | 100,000 |
| 11/12 | 1,484 | 1,490 | 1,410 | 1,414 | -51 | -3.5 | 95,800 |
| 11/5 | 1,473 | 1,500 | 1,464 | 1,465 | -5 | -0.3 | 73,800 |
| 10/29 | 1,464 | 1,485 | 1,432 | 1,470 | -1 | -0.1 | 112,700 |
| 10/22 | 1,490 | 1,502 | 1,450 | 1,471 | -20 | -1.3 | 92,000 |
| 10/15 | 1,480 | 1,497 | 1,405 | 1,491 | +21 | +1.4 | 133,600 |
| 10/8 | 1,588 | 1,610 | 1,432 | 1,470 | -78 | -5.0 | 224,100 |
| 10/1 | 1,455 | 1,612 | 1,413 | 1,548 | +87 | +6.0 | 793,100 |
| 9/24 | 1,479 | 1,525 | 1,460 | 1,461 | -56 | -3.7 | 169,800 |
| 9/17 | 1,525 | 1,588 | 1,495 | 1,517 | -22 | -1.4 | 190,700 |
| 9/10 | 1,498 | 1,540 | 1,467 | 1,539 | +60 | +4.1 | 163,100 |
| 9/3 | 1,450 | 1,484 | 1,441 | 1,479 | +25 | +1.7 | 94,600 |
| 8/27 | 1,431 | 1,458 | 1,410 | 1,454 | +48 | +3.4 | 86,500 |
| 8/20 | 1,428 | 1,445 | 1,392 | 1,406 | -33 | -2.3 | 87,700 |
| 8/13 | 1,397 | 1,484 | 1,384 | 1,439 | +102 | +7.6 | 114,400 |
| 8/6 | 1,418 | 1,431 | 1,335 | 1,337 | -83 | -5.9 | 109,500 |
| 7/30 | 1,425 | 1,432 | 1,404 | 1,420 | +18 | +1.3 | 66,900 |
| 7/21 | 1,439 | 1,439 | 1,391 | 1,402 | -41 | -2.8 | 63,600 |
| 7/16 | 1,434 | 1,454 | 1,404 | 1,443 | +39 | +2.8 | 136,100 |
| 7/9 | 1,419 | 1,480 | 1,379 | 1,404 | -10 | -0.7 | 181,900 |
| 7/2 | 1,364 | 1,427 | 1,353 | 1,414 | +57 | +4.2 | 143,700 |
| 6/25 | 1,355 | 1,395 | 1,337 | 1,357 | -8 | -0.6 | 152,300 |
| 6/18 | 1,361 | 1,453 | 1,350 | 1,365 | -3 | -0.2 | 308,200 |
▶︎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
