！決算発表予定日 2024/05/14
6371東証P貸借
業種 機械
椿本チエイン 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 |
|---|---|
| 5,490 (24/04/30) | 3,280 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,490 (24/04/30) | 3,985 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,400 | 5,490 | 5,380 | 5,430 | +70 | +1.3 | 244,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,400 | 5,490 | 5,380 | 5,430 | +70 | +1.3 | 196,000 |
| 4/26 | 5,160 | 5,370 | 5,130 | 5,360 | +280 | +5.5 | 449,500 |
| 4/19 | 5,000 | 5,170 | 4,985 | 5,080 | -20 | -0.4 | 342,600 |
| 4/12 | 5,010 | 5,120 | 4,985 | 5,100 | +120 | +2.4 | 222,300 |
| 4/5 | 5,180 | 5,180 | 4,880 | 4,980 | -170 | -3.3 | 339,600 |
| 3/29 | 5,200 | 5,270 | 5,060 | 5,150 | -50 | -1.0 | 463,800 |
| 3/22 | 5,120 | 5,270 | 4,995 | 5,200 | +255 | +5.2 | 431,000 |
| 3/15 | 4,965 | 5,010 | 4,775 | 4,945 | -40 | -0.8 | 401,300 |
| 3/8 | 4,965 | 5,080 | 4,870 | 4,985 | +80 | +1.6 | 421,800 |
| 3/1 | 4,755 | 4,945 | 4,630 | 4,905 | +165 | +3.5 | 520,800 |
| 2/22 | 4,595 | 4,750 | 4,595 | 4,740 | +100 | +2.2 | 244,100 |
| 2/16 | 4,535 | 4,650 | 4,510 | 4,640 | +160 | +3.6 | 328,200 |
| 2/9 | 4,315 | 4,790 | 4,290 | 4,480 | +190 | +4.4 | 612,100 |
| 2/2 | 4,195 | 4,300 | 4,195 | 4,290 | +110 | +2.6 | 263,100 |
| 1/26 | 4,140 | 4,225 | 4,120 | 4,180 | +75 | +1.8 | 296,700 |
| 1/19 | 4,035 | 4,130 | 4,015 | 4,105 | +40 | +1.0 | 341,700 |
| 1/12 | 4,050 | 4,125 | 4,035 | 4,065 | +10 | +0.3 | 388,500 |
| 1/5 | 4,035 | 4,065 | 3,985 | 4,055 | +10 | +0.3 | 182,400 |
| 12/29 | 4,010 | 4,055 | 3,900 | 4,045 | +55 | +1.4 | 299,400 |
| 12/22 | 3,910 | 4,005 | 3,880 | 3,990 | +45 | +1.1 | 384,800 |
| 12/15 | 3,975 | 3,985 | 3,875 | 3,945 | +50 | +1.3 | 752,700 |
| 12/8 | 3,775 | 3,905 | 3,735 | 3,895 | +125 | +3.3 | 724,300 |
| 12/1 | 3,800 | 3,820 | 3,705 | 3,770 | +10 | +0.3 | 516,100 |
| 11/24 | 3,765 | 3,780 | 3,640 | 3,760 | -5 | -0.1 | 469,300 |
| 11/17 | 3,770 | 3,810 | 3,705 | 3,765 | +25 | +0.7 | 336,700 |
| 11/10 | 3,800 | 3,810 | 3,655 | 3,740 | -10 | -0.3 | 496,800 |
| 11/2 | 3,820 | 3,865 | 3,725 | 3,750 | -140 | -3.6 | 554,300 |
| 10/27 | 3,835 | 3,890 | 3,720 | 3,890 | +50 | +1.3 | 550,100 |
| 10/20 | 3,900 | 3,990 | 3,810 | 3,840 | -85 | -2.2 | 519,800 |
| 10/13 | 3,850 | 3,970 | 3,815 | 3,925 | +135 | +3.6 | 374,300 |
▶︎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