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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,409 | 1,464 | 1,367 | 1,368 | -24 | -1.7 | 287,200 |
| 6/4 | 1,332 | 1,395 | 1,311 | 1,392 | +55 | +4.1 | 119,300 |
| 5/28 | 1,355 | 1,360 | 1,293 | 1,337 | -4 | -0.3 | 87,500 |
| 5/21 | 1,332 | 1,389 | 1,291 | 1,341 | +19 | +1.4 | 212,900 |
| 5/14 | 1,259 | 1,332 | 1,213 | 1,322 | +70 | +5.6 | 175,300 |
| 5/7 | 1,215 | 1,254 | 1,209 | 1,252 | +47 | +3.9 | 42,300 |
| 4/30 | 1,231 | 1,241 | 1,205 | 1,205 | -16 | -1.3 | 84,700 |
| 4/23 | 1,270 | 1,271 | 1,189 | 1,221 | -49 | -3.9 | 144,600 |
| 4/16 | 1,262 | 1,293 | 1,246 | 1,270 | +8 | +0.6 | 113,000 |
| 4/9 | 1,319 | 1,366 | 1,261 | 1,262 | -56 | -4.3 | 168,800 |
| 4/2 | 1,370 | 1,381 | 1,283 | 1,318 | -73 | -5.3 | 583,300 |
| 3/26 | 1,400 | 1,430 | 1,350 | 1,391 | -9 | -0.6 | 282,600 |
| 3/19 | 1,374 | 1,427 | 1,364 | 1,400 | +27 | +2.0 | 182,700 |
| 3/12 | 1,403 | 1,418 | 1,360 | 1,373 | -27 | -1.9 | 245,800 |
| 3/5 | 1,406 | 1,410 | 1,368 | 1,400 | -10 | -0.7 | 189,200 |
| 2/26 | 1,400 | 1,469 | 1,386 | 1,410 | +25 | +1.8 | 198,200 |
| 2/19 | 1,420 | 1,420 | 1,356 | 1,385 | -14 | -1.0 | 218,800 |
| 2/12 | 1,384 | 1,446 | 1,359 | 1,399 | +17 | +1.2 | 147,000 |
| 2/5 | 1,216 | 1,384 | 1,214 | 1,382 | +162 | +13.3 | 167,800 |
| 1/29 | 1,219 | 1,249 | 1,200 | 1,220 | +14 | +1.2 | 142,700 |
| 1/22 | 1,186 | 1,230 | 1,165 | 1,206 | +13 | +1.1 | 145,700 |
| 1/15 | 1,125 | 1,196 | 1,125 | 1,193 | +55 | +4.8 | 146,800 |
| 1/8 | 1,143 | 1,143 | 1,086 | 1,138 | -22 | -1.9 | 316,900 |
| 12/30 | 1,159 | 1,176 | 1,137 | 1,160 | +3 | +0.3 | 153,400 |
| 12/25 | 1,201 | 1,213 | 1,143 | 1,157 | -46 | -3.8 | 255,500 |
| 12/18 | 1,223 | 1,243 | 1,203 | 1,203 | -26 | -2.1 | 216,300 |
| 12/11 | 1,287 | 1,287 | 1,227 | 1,229 | -54 | -4.2 | 205,300 |
| 12/4 | 1,280 | 1,290 | 1,227 | 1,283 | +4 | +0.3 | 281,800 |
| 11/27 | 1,288 | 1,300 | 1,232 | 1,279 | +1 | +0.1 | 168,900 |
| 11/20 | 1,317 | 1,368 | 1,263 | 1,278 | -26 | -2.0 | 231,700 |
▶︎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
