中広
2139スタンダード/サービス業/CHUCO CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 521.0 | 530.0 | 521.0 | 524.0 | +3.0 | +0.58% | 3,900 |
| 2026-03-12 | 537.0 | 537.0 | 521.0 | 521.0 | -16.0 | -2.98% | 8,200 |
| 2026-03-11 | 535.0 | 538.0 | 534.0 | 537.0 | +2.0 | +0.37% | 6,700 |
| 2026-03-10 | 529.0 | 536.0 | 524.0 | 535.0 | +7.0 | +1.33% | 3,200 |
| 2026-03-09 | 535.0 | 535.0 | 521.0 | 528.0 | -9.0 | -1.68% | 4,900 |
| 2026-03-06 | 548.0 | 548.0 | 532.0 | 537.0 | -12.0 | -2.19% | 3,600 |
| 2026-03-05 | 520.0 | 555.0 | 520.0 | 549.0 | +49.0 | +9.80% | 26,800 |
| 2026-03-04 | 514.0 | 529.0 | 490.0 | 500.0 | -34.0 | -6.37% | 22,100 |
| 2026-03-03 | 550.0 | 551.0 | 515.0 | 534.0 | -16.0 | -2.91% | 16,000 |
| 2026-03-02 | 551.0 | 554.0 | 550.0 | 550.0 | -1.0 | -0.18% | 7,100 |
| 2026-02-27 | 556.0 | 560.0 | 550.0 | 551.0 | -5.0 | -0.90% | 10,600 |
| 2026-02-26 | 540.0 | 565.0 | 539.0 | 556.0 | +17.0 | +3.15% | 18,100 |
| 2026-02-25 | 535.0 | 539.0 | 530.0 | 539.0 | +12.0 | +2.28% | 7,100 |
| 2026-02-24 | 526.0 | 535.0 | 524.0 | 527.0 | +7.0 | +1.35% | 15,600 |
| 2026-02-20 | 509.0 | 520.0 | 509.0 | 520.0 | +13.0 | +2.56% | 9,600 |
| 2026-02-19 | 506.0 | 508.0 | 502.0 | 507.0 | +1.0 | +0.20% | 4,400 |
| 2026-02-18 | 510.0 | 510.0 | 500.0 | 506.0 | 0.0 | 0.00% | 8,000 |
| 2026-02-17 | 507.0 | 509.0 | 500.0 | 506.0 | -1.0 | -0.20% | 9,100 |
| 2026-02-16 | 515.0 | 519.0 | 507.0 | 507.0 | -5.0 | -0.98% | 19,500 |
| 2026-02-13 | 498.0 | 514.0 | 496.0 | 512.0 | +23.0 | +4.70% | 18,700 |
| 2026-02-12 | 475.0 | 490.0 | 473.0 | 489.0 | +24.0 | +5.16% | 28,500 |
| 2026-02-10 | 462.0 | 465.0 | 459.0 | 465.0 | +6.0 | +1.31% | 15,400 |
| 2026-02-09 | 458.0 | 459.0 | 456.0 | 459.0 | +4.0 | +0.88% | 6,300 |
| 2026-02-06 | 457.0 | 459.0 | 455.0 | 455.0 | -2.0 | -0.44% | 5,600 |
| 2026-02-05 | 456.0 | 459.0 | 456.0 | 457.0 | +4.0 | +0.88% | 4,100 |
| 2026-02-04 | 454.0 | 458.0 | 453.0 | 453.0 | +1.0 | +0.22% | 6,400 |
| 2026-02-03 | 453.0 | 453.0 | 447.0 | 452.0 | +9.0 | +2.03% | 6,400 |
| 2026-02-02 | 449.0 | 449.0 | 440.0 | 443.0 | +7.0 | +1.61% | 11,600 |
| 2026-01-30 | 435.0 | 439.0 | 435.0 | 436.0 | -2.0 | -0.46% | 3,500 |
| 2026-01-29 | 448.0 | 448.0 | 430.0 | 438.0 | -10.0 | -2.23% | 10,000 |
| 2026-01-28 | 448.0 | 448.0 | 445.0 | 448.0 | 0.0 | 0.00% | 4,000 |
| 2026-01-27 | 451.0 | 451.0 | 448.0 | 448.0 | 0.0 | 0.00% | 2,100 |
| 2026-01-26 | 451.0 | 452.0 | 448.0 | 448.0 | -2.0 | -0.44% | 7,700 |
| 2026-01-23 | 447.0 | 450.0 | 447.0 | 450.0 | +3.0 | +0.67% | 3,300 |
| 2026-01-22 | 445.0 | 447.0 | 444.0 | 447.0 | +2.0 | +0.45% | 3,900 |
| 2026-01-21 | 444.0 | 445.0 | 442.0 | 445.0 | +1.0 | +0.23% | 2,600 |
| 2026-01-20 | 445.0 | 445.0 | 442.0 | 444.0 | -1.0 | -0.22% | 4,400 |
| 2026-01-19 | 436.0 | 445.0 | 436.0 | 445.0 | +10.0 | +2.30% | 11,100 |
| 2026-01-16 | 430.0 | 435.0 | 426.0 | 435.0 | +10.0 | +2.35% | 12,600 |
| 2026-01-15 | 424.0 | 425.0 | 423.0 | 425.0 | +5.0 | +1.19% | 9,400 |
| 2026-01-14 | 421.0 | 422.0 | 420.0 | 420.0 | 0.0 | 0.00% | 6,900 |
| 2026-01-13 | 422.0 | 422.0 | 419.0 | 420.0 | -2.0 | -0.47% | 6,200 |
| 2026-01-09 | 421.0 | 423.0 | 421.0 | 422.0 | +1.0 | +0.24% | 3,300 |
| 2026-01-08 | 422.0 | 422.0 | 421.0 | 421.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-07 | 420.0 | 423.0 | 420.0 | 421.0 | -2.0 | -0.47% | 4,200 |
| 2026-01-06 | 426.0 | 426.0 | 415.0 | 423.0 | +2.0 | +0.48% | 27,100 |
| 2026-01-05 | 416.0 | 474.0 | 415.0 | 421.0 | +6.0 | +1.45% | 285,200 |
| 2025-12-30 | 413.0 | 415.0 | 412.0 | 415.0 | +2.0 | +0.48% | 2,600 |
| 2025-12-29 | 413.0 | 414.0 | 412.0 | 413.0 | +1.0 | +0.24% | 4,200 |
| 2025-12-26 | 413.0 | 413.0 | 411.0 | 412.0 | -1.0 | -0.24% | 8,300 |
| 2025-12-25 | 414.0 | 415.0 | 411.0 | 413.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-24 | 414.0 | 414.0 | 411.0 | 413.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-23 | 413.0 | 415.0 | 411.0 | 413.0 | +2.0 | +0.49% | 5,300 |
| 2025-12-22 | 412.0 | 413.0 | 411.0 | 411.0 | -1.0 | -0.24% | 2,800 |
| 2025-12-19 | 412.0 | 412.0 | 410.0 | 412.0 | +2.0 | +0.49% | 2,800 |
| 2025-12-18 | 412.0 | 412.0 | 410.0 | 410.0 | -2.0 | -0.49% | 2,400 |
| 2025-12-17 | 414.0 | 414.0 | 411.0 | 412.0 | -1.0 | -0.24% | 2,500 |
| 2025-12-16 | 413.0 | 414.0 | 411.0 | 413.0 | +2.0 | +0.49% | 4,800 |
| 2025-12-15 | 413.0 | 413.0 | 411.0 | 411.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-12 | 410.0 | 413.0 | 408.0 | 411.0 | +1.0 | +0.24% | 5,400 |
| 2025-12-11 | 411.0 | 411.0 | 410.0 | 410.0 | 0.0 | 0.00% | 2,200 |
| 2025-12-10 | 410.0 | 411.0 | 410.0 | 410.0 | +1.0 | +0.24% | 2,300 |
| 2025-12-09 | 409.0 | 410.0 | 408.0 | 409.0 | -2.0 | -0.49% | 2,600 |
| 2025-12-08 | 406.0 | 411.0 | 406.0 | 411.0 | +5.0 | +1.23% | 7,400 |
| 2025-12-05 | 419.0 | 419.0 | 406.0 | 406.0 | -13.0 | -3.10% | 9,400 |
| 2025-12-04 | 417.0 | 419.0 | 417.0 | 419.0 | +2.0 | +0.48% | 2,100 |
| 2025-12-03 | 420.0 | 420.0 | 416.0 | 417.0 | -1.0 | -0.24% | 3,300 |
| 2025-12-02 | 423.0 | 423.0 | 416.0 | 418.0 | -5.0 | -1.18% | 4,700 |
| 2025-12-01 | 424.0 | 425.0 | 423.0 | 423.0 | -1.0 | -0.24% | 2,700 |
| 2025-11-28 | 422.0 | 425.0 | 418.0 | 424.0 | +3.0 | +0.71% | 3,500 |
| 2025-11-27 | 422.0 | 422.0 | 419.0 | 421.0 | +1.0 | +0.24% | 41,600 |
| 2025-11-26 | 420.0 | 423.0 | 420.0 | 420.0 | -5.0 | -1.18% | 6,600 |
| 2025-11-25 | 424.0 | 425.0 | 420.0 | 425.0 | +3.0 | +0.71% | 4,300 |
| 2025-11-21 | 416.0 | 422.0 | 416.0 | 422.0 | +5.0 | +1.20% | 4,900 |
| 2025-11-20 | 423.0 | 423.0 | 417.0 | 417.0 | -6.0 | -1.42% | 2,900 |
| 2025-11-19 | 419.0 | 423.0 | 418.0 | 423.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-18 | 426.0 | 426.0 | 420.0 | 423.0 | 0.0 | 0.00% | 5,500 |
| 2025-11-17 | 425.0 | 425.0 | 420.0 | 423.0 | -4.0 | -0.94% | 4,400 |
| 2025-11-14 | 427.0 | 427.0 | 422.0 | 427.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-13 | 425.0 | 432.0 | 422.0 | 427.0 | 0.0 | 0.00% | 4,200 |
| 2025-11-12 | 419.0 | 427.0 | 417.0 | 427.0 | +7.0 | +1.67% | 5,200 |
| 2025-11-11 | 417.0 | 420.0 | 415.0 | 420.0 | +1.0 | +0.24% | 4,000 |
| 2025-11-10 | 413.0 | 420.0 | 412.0 | 419.0 | +6.0 | +1.45% | 6,300 |
| 2025-11-07 | 420.0 | 421.0 | 413.0 | 413.0 | -5.0 | -1.20% | 7,900 |
| 2025-11-06 | 417.0 | 420.0 | 415.0 | 418.0 | +1.0 | +0.24% | 3,000 |
| 2025-11-05 | 420.0 | 422.0 | 415.0 | 417.0 | -5.0 | -1.18% | 5,000 |
| 2025-11-04 | 423.0 | 423.0 | 420.0 | 422.0 | +1.0 | +0.24% | 2,400 |
| 2025-10-31 | 421.0 | 421.0 | 419.0 | 421.0 | -1.0 | -0.24% | 1,800 |
| 2025-10-30 | 419.0 | 422.0 | 418.0 | 422.0 | +3.0 | +0.72% | 2,500 |
| 2025-10-29 | 424.0 | 424.0 | 419.0 | 419.0 | -4.0 | -0.95% | 12,800 |
| 2025-10-28 | 425.0 | 425.0 | 423.0 | 423.0 | -1.0 | -0.24% | 1,800 |
| 2025-10-27 | 424.0 | 424.0 | 423.0 | 424.0 | -1.0 | -0.24% | 6,100 |
| 2025-10-24 | 428.0 | 428.0 | 424.0 | 425.0 | -3.0 | -0.70% | 4,000 |
| 2025-10-23 | 428.0 | 429.0 | 425.0 | 428.0 | +2.0 | +0.47% | 4,100 |
| 2025-10-22 | 423.0 | 426.0 | 423.0 | 426.0 | +2.0 | +0.47% | 3,800 |
| 2025-10-21 | 426.0 | 426.0 | 423.0 | 424.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-20 | 424.0 | 426.0 | 424.0 | 424.0 | -3.0 | -0.70% | 3,300 |
| 2025-10-17 | 429.0 | 429.0 | 424.0 | 427.0 | 0.0 | 0.00% | 4,600 |
| 2025-10-16 | 428.0 | 429.0 | 427.0 | 427.0 | +2.0 | +0.47% | 3,100 |
| 2025-10-15 | 428.0 | 429.0 | 425.0 | 425.0 | 0.0 | 0.00% | 1,600 |
| 2025-10-14 | 426.0 | 428.0 | 425.0 | 425.0 | -1.0 | -0.23% | 5,800 |
| 2025-10-10 | 428.0 | 429.0 | 426.0 | 426.0 | -2.0 | -0.47% | 3,200 |
| 2025-10-09 | 430.0 | 430.0 | 428.0 | 428.0 | -3.0 | -0.70% | 3,100 |
| 2025-10-08 | 434.0 | 435.0 | 430.0 | 431.0 | -1.0 | -0.23% | 6,700 |
| 2025-10-07 | 435.0 | 435.0 | 430.0 | 432.0 | -3.0 | -0.69% | 4,300 |
| 2025-10-06 | 430.0 | 435.0 | 427.0 | 435.0 | +5.0 | +1.16% | 7,500 |
| 2025-10-03 | 427.0 | 432.0 | 427.0 | 430.0 | -1.0 | -0.23% | 4,200 |
| 2025-10-02 | 434.0 | 434.0 | 426.0 | 431.0 | -5.0 | -1.15% | 4,400 |
| 2025-10-01 | 435.0 | 436.0 | 430.0 | 436.0 | 0.0 | 0.00% | 6,300 |
| 2025-09-30 | 440.0 | 441.0 | 435.0 | 436.0 | 0.0 | 0.00% | 4,500 |
| 2025-09-29 | 445.0 | 445.0 | 436.0 | 436.0 | -14.0 | -3.11% | 21,000 |
| 2025-09-26 | 457.0 | 457.0 | 450.0 | 450.0 | -2.0 | -0.44% | 84,000 |
| 2025-09-25 | 450.0 | 452.0 | 448.0 | 452.0 | +6.0 | +1.35% | 18,900 |
| 2025-09-24 | 448.0 | 448.0 | 446.0 | 446.0 | +2.0 | +0.45% | 10,500 |
| 2025-09-22 | 444.0 | 448.0 | 444.0 | 444.0 | +1.0 | +0.23% | 14,900 |
| 2025-09-19 | 441.0 | 443.0 | 441.0 | 443.0 | 0.0 | 0.00% | 6,200 |
| 2025-09-18 | 441.0 | 443.0 | 441.0 | 443.0 | +2.0 | +0.45% | 5,400 |
| 2025-09-17 | 445.0 | 445.0 | 441.0 | 441.0 | -3.0 | -0.68% | 7,000 |
| 2025-09-16 | 445.0 | 446.0 | 443.0 | 444.0 | -1.0 | -0.22% | 7,900 |
| 2025-09-12 | 452.0 | 452.0 | 444.0 | 445.0 | — | — | 9,700 |
直近120営業日分を表示