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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,254 | 1,259 | 1,240 | 1,243 | -9 | -0.7 | 53,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,260 | 1,360 | 1,203 | 1,304 | +69 | +5.6 | 330,600 |
| 11/6 | 1,232 | 1,283 | 1,220 | 1,235 | +3 | +0.2 | 171,400 |
| 10/30 | 1,328 | 1,354 | 1,222 | 1,232 | -101 | -7.6 | 159,200 |
| 10/23 | 1,273 | 1,345 | 1,260 | 1,333 | +75 | +6.0 | 132,400 |
| 10/16 | 1,345 | 1,368 | 1,253 | 1,258 | -99 | -7.3 | 169,400 |
| 10/9 | 1,332 | 1,405 | 1,332 | 1,357 | +38 | +2.9 | 222,400 |
| 10/2 | 1,373 | 1,416 | 1,306 | 1,319 | -52 | -3.8 | 574,100 |
| 9/25 | 1,480 | 1,480 | 1,360 | 1,371 | -108 | -7.3 | 222,800 |
| 9/18 | 1,450 | 1,503 | 1,443 | 1,479 | +27 | +1.9 | 240,300 |
| 9/11 | 1,380 | 1,574 | 1,373 | 1,452 | +72 | +5.2 | 367,200 |
| 9/4 | 1,400 | 1,464 | 1,355 | 1,380 | +1 | +0.1 | 295,200 |
| 8/28 | 1,339 | 1,450 | 1,311 | 1,379 | +35 | +2.6 | 292,400 |
| 8/21 | 1,320 | 1,344 | 1,223 | 1,344 | +22 | +1.7 | 230,400 |
| 8/14 | 1,206 | 1,386 | 1,206 | 1,322 | +125 | +10.4 | 302,400 |
| 8/7 | 1,095 | 1,206 | 1,093 | 1,197 | +98 | +8.9 | 339,700 |
| 7/31 | 1,292 | 1,380 | 1,096 | 1,099 | -193 | -14.9 | 403,300 |
| 7/22 | 1,329 | 1,351 | 1,272 | 1,292 | -31 | -2.3 | 95,400 |
| 7/17 | 1,210 | 1,363 | 1,210 | 1,323 | +117 | +9.7 | 410,100 |
| 7/10 | 1,310 | 1,349 | 1,202 | 1,206 | -116 | -8.8 | 460,000 |
| 7/3 | 1,502 | 1,540 | 1,295 | 1,322 | -220 | -14.3 | 413,100 |
| 6/26 | 1,615 | 1,635 | 1,465 | 1,542 | -93 | -5.7 | 303,600 |
| 6/19 | 1,720 | 1,720 | 1,615 | 1,635 | -85 | -4.9 | 168,800 |
| 6/12 | 1,887 | 1,900 | 1,599 | 1,720 | -147 | -7.9 | 195,300 |
| 6/5 | 1,828 | 1,900 | 1,783 | 1,867 | +62 | +3.4 | 130,700 |
| 5/29 | 1,719 | 1,848 | 1,719 | 1,805 | +86 | +5.0 | 164,400 |
| 5/22 | 1,619 | 1,739 | 1,619 | 1,719 | -49 | -2.8 | 179,900 |
| 5/15 | 1,784 | 1,847 | 1,732 | 1,768 | +51 | +3.0 | 170,400 |
| 5/8 | 1,650 | 1,735 | 1,602 | 1,717 | +74 | +4.5 | 74,300 |
| 5/1 | 1,540 | 1,675 | 1,534 | 1,643 | +124 | +8.2 | 138,500 |
| 4/24 | 1,548 | 1,580 | 1,486 | 1,519 | -27 | -1.8 | 120,000 |
▶︎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
