！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
1,355.1
円
(15:18)
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 | 1,355 | -5 | -0.4 | 140,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,302 | 1,385 | 1,300 | 1,385 | +84 | +6.5 | 297,100 |
| 11/1 | 1,326 | 1,326 | 1,291 | 1,301 | -30 | -2.3 | 127,200 |
| 10/31 | 1,311 | 1,340 | 1,306 | 1,331 | +32 | +2.5 | 163,300 |
| 10/30 | 1,310 | 1,327 | 1,299 | 1,299 | +3 | +0.2 | 193,500 |
| 10/29 | 1,294 | 1,315 | 1,291 | 1,296 | -4 | -0.3 | 90,400 |
| 10/28 | 1,300 | 1,327 | 1,294 | 1,300 | -8 | -0.6 | 149,900 |
| 10/25 | 1,347 | 1,347 | 1,293 | 1,308 | -45 | -3.3 | 242,900 |
| 10/24 | 1,290 | 1,355 | 1,281 | 1,353 | +58 | +4.5 | 309,100 |
| 10/23 | 1,306 | 1,322 | 1,281 | 1,295 | -33 | -2.5 | 217,700 |
| 10/22 | 1,302 | 1,329 | 1,291 | 1,328 | +14 | +1.1 | 304,800 |
| 10/21 | 1,238 | 1,320 | 1,225 | 1,314 | +76 | +6.1 | 381,800 |
| 10/18 | 1,222 | 1,246 | 1,210 | 1,238 | +11 | +0.9 | 171,600 |
| 10/17 | 1,188 | 1,232 | 1,169 | 1,227 | +50 | +4.3 | 210,400 |
| 10/16 | 1,184 | 1,193 | 1,166 | 1,177 | -27 | -2.2 | 200,000 |
| 10/15 | 1,160 | 1,219 | 1,154 | 1,204 | +43 | +3.7 | 431,600 |
| 10/11 | 1,130 | 1,173 | 1,123 | 1,161 | +78 | +7.2 | 499,100 |
| 10/10 | 1,068 | 1,083 | 1,062 | 1,083 | +24 | +2.3 | 112,600 |
| 10/9 | 1,038 | 1,061 | 1,038 | 1,059 | +31 | +3.0 | 79,400 |
| 10/8 | 1,060 | 1,060 | 1,023 | 1,028 | -40 | -3.8 | 64,300 |
| 10/7 | 1,056 | 1,070 | 1,053 | 1,068 | +26 | +2.5 | 146,600 |
| 10/4 | 1,010 | 1,052 | 1,007 | 1,042 | +38 | +3.8 | 168,900 |
| 10/3 | 1,006 | 1,009 | 994 | 1,004 | +13 | +1.3 | 62,800 |
| 10/2 | 996 | 999 | 989 | 991 | -8 | -0.8 | 51,300 |
| 10/1 | 984 | 1,003 | 978 | 999 | +15 | +1.5 | 43,600 |
| 9/30 | 992 | 1,009 | 976 | 984 | -36 | -3.5 | 83,200 |
| 9/27 | 1,046 | 1,046 | 1,019 | 1,020 | -25 | -2.4 | 85,300 |
| 9/26 | 1,029 | 1,045 | 1,025 | 1,045 | +23 | +2.3 | 102,400 |
| 9/25 | 1,006 | 1,029 | 1,006 | 1,022 | +14 | +1.4 | 96,600 |
| 9/24 | 992 | 1,025 | 992 | 1,008 | +28 | +2.9 | 139,800 |
| 9/20 | 981 | 982 | 971 | 980 | +5 | +0.5 | 78,300 |
▶︎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
