！決算発表予定日 2024/05/15
3933東証S貸借
業種 情報・通信業
チエル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 864 (23/06/19) | 503 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 685 (24/01/31) | 530 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 610 | 624 | 608 | 615 | -4 | -0.7 | 15,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,303 | 1,362 | 1,177 | 1,260 | -62 | -4.7 | 457,700 |
| 21/09 | 1,464 | 1,515 | 1,307 | 1,322 | -123 | -8.5 | 881,000 |
| 21/08 | 1,103 | 1,553 | 1,072 | 1,445 | +330 | +29.6 | 2,365,700 |
| 21/07 | 1,182 | 1,200 | 1,068 | 1,115 | -81 | -6.8 | 599,500 |
| 21/06 | 1,271 | 1,350 | 1,150 | 1,196 | -53 | -4.2 | 983,400 |
| 21/05 | 1,541 | 1,545 | 1,236 | 1,249 | -292 | -19.0 | 1,183,600 |
| 21/04 | 1,600 | 1,755 | 1,501 | 1,541 | -50 | -3.1 | 2,728,500 |
| 21/03 | 1,529 | 1,619 | 1,351 | 1,591 | +92 | +6.1 | 1,617,800 |
| 21/02 | 1,460 | 1,779 | 1,430 | 1,499 | +28 | +1.9 | 2,378,900 |
| 21/01 | 1,505 | 1,746 | 1,457 | 1,471 | -25 | -1.7 | 1,697,800 |
| 20/12 | 1,726 | 1,828 | 1,421 | 1,496 | -230 | -13.3 | 2,451,000 |
| 20/11 | 1,967 | 2,095 | 1,723 | 1,726 | -186 | -9.7 | 2,153,200 |
| 20/10 | 2,161 | 2,419 | 1,805 | 1,912 | -180 | -8.6 | 5,521,200 |
| 20/09 | 1,900 | 2,270 | 1,705 | 2,092 | +387 | +22.7 | 6,258,100 |
| 20/08 | 1,747 | 2,005 | 1,587 | 1,705 | -5 | -0.3 | 6,018,400 |
| 20/07 | 2,095 | 2,140 | 1,680 | 1,710 | -442 | -20.5 | 6,565,400 |
| 20/06 | 2,205 | 2,720 | 1,965 | 2,152 | +52 | +2.5 | 13,893,400 |
| 20/05 | 1,140 | 2,105 | 1,139 | 2,100 | +975 | +86.7 | 13,278,200 |
| 20/04 | 1,100 | 1,480 | 998 | 1,125 | +96 | +9.3 | 12,912,600 |
| 20/03 | 992 | 1,111 | 641 | 1,029 | -8 | -0.8 | 6,902,600 |
| 20/02 | 1,065 | 1,305 | 935 | 1,037 | -78 | -7.0 | 9,354,200 |
| 20/01 | 1,222 | 1,520 | 1,029 | 1,115 | -125 | -10.1 | 5,808,200 |
| 19/12 | 900 | 1,313 | 867 | 1,240 | +415 | +50.3 | 9,472,600 |
| 19/11 | 532 | 871 | 486 | 825 | +293 | +55.1 | 9,266,200 |
| 19/10 | 548 | 555 | 501 | 532 | -1 | -0.2 | 428,200 |
| 19/09 | 525 | 587 | 521 | 533 | +3 | +0.6 | 1,084,800 |
| 19/08 | 567 | 577 | 437 | 530 | -45 | -7.8 | 1,614,200 |
| 19/07 | 454 | 600 | 441 | 575 | +127 | +28.4 | 3,333,400 |
| 19/06 | 356 | 463 | 335 | 448 | +77 | +20.8 | 2,339,200 |
| 19/05 | 384 | 468 | 344 | 371 | -13 | -3.4 | 2,116,000 |
▶︎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