！決算発表予定日 2025/01/10
8185東証P貸借
業種 小売業
チヨダ 株価時系列データ
PTS
1,350.9
円
(12:46)
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 |
|---|---|
| 1,496 (24/12/04) | 799 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,496 (24/12/04) | 799 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,347 | 1,360 | 1,325 | 1,344 | -16 | -1.2 | 86,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,362 | 1,380 | 1,357 | 1,360 | +8 | +0.6 | 90,900 |
| 12/16 | 1,381 | 1,392 | 1,352 | 1,352 | -39 | -2.8 | 85,800 |
| 12/13 | 1,393 | 1,414 | 1,386 | 1,391 | -12 | -0.9 | 72,700 |
| 12/12 | 1,400 | 1,419 | 1,394 | 1,403 | +10 | +0.7 | 83,500 |
| 12/11 | 1,385 | 1,402 | 1,375 | 1,393 | -6 | -0.4 | 105,200 |
| 12/10 | 1,412 | 1,418 | 1,391 | 1,399 | -8 | -0.6 | 80,900 |
| 12/9 | 1,410 | 1,426 | 1,405 | 1,407 | 0 | 0.0 | 70,400 |
| 12/6 | 1,443 | 1,443 | 1,387 | 1,407 | -36 | -2.5 | 106,800 |
| 12/5 | 1,440 | 1,463 | 1,435 | 1,443 | -8 | -0.6 | 70,800 |
| 12/4 | 1,486 | 1,496 | 1,439 | 1,451 | -31 | -2.1 | 97,400 |
| 12/3 | 1,421 | 1,493 | 1,421 | 1,482 | +56 | +3.9 | 234,100 |
| 12/2 | 1,439 | 1,449 | 1,392 | 1,426 | -12 | -0.8 | 88,600 |
| 11/29 | 1,415 | 1,440 | 1,402 | 1,438 | +15 | +1.1 | 65,800 |
| 11/28 | 1,410 | 1,440 | 1,408 | 1,423 | -14 | -1.0 | 80,400 |
| 11/27 | 1,458 | 1,464 | 1,409 | 1,437 | -17 | -1.2 | 137,600 |
| 11/26 | 1,390 | 1,458 | 1,380 | 1,454 | +66 | +4.8 | 259,400 |
| 11/25 | 1,377 | 1,421 | 1,371 | 1,388 | +13 | +1.0 | 198,400 |
| 11/22 | 1,420 | 1,428 | 1,341 | 1,375 | +11 | +0.8 | 828,400 |
| 11/21 | 1,399 | 1,418 | 1,363 | 1,364 | -43 | -3.1 | 135,100 |
| 11/20 | 1,410 | 1,415 | 1,383 | 1,407 | +5 | +0.4 | 110,700 |
| 11/19 | 1,434 | 1,448 | 1,383 | 1,402 | -22 | -1.5 | 135,100 |
| 11/18 | 1,375 | 1,426 | 1,351 | 1,424 | +54 | +3.9 | 121,600 |
| 11/15 | 1,366 | 1,379 | 1,350 | 1,370 | +5 | +0.4 | 66,400 |
| 11/14 | 1,361 | 1,383 | 1,356 | 1,365 | +5 | +0.4 | 70,100 |
| 11/13 | 1,351 | 1,364 | 1,345 | 1,360 | +9 | +0.7 | 178,000 |
| 11/12 | 1,390 | 1,391 | 1,335 | 1,351 | -29 | -2.1 | 173,500 |
| 11/11 | 1,411 | 1,427 | 1,375 | 1,380 | -21 | -1.5 | 101,300 |
| 11/8 | 1,415 | 1,437 | 1,400 | 1,401 | +4 | +0.3 | 108,500 |
| 11/7 | 1,400 | 1,417 | 1,385 | 1,397 | +5 | +0.4 | 176,100 |
| 11/6 | 1,400 | 1,420 | 1,380 | 1,392 | +7 | +0.5 | 348,900 |
▶︎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
