KabuInsight

チムニー

3178
スタンダード/小売業/CHIMNEY 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
2026-03-131,291.01,302.01,291.01,300.0+8.0+0.62%17,900
2026-03-121,303.01,305.01,292.01,292.0-12.0-0.92%16,000
2026-03-111,300.01,309.01,300.01,304.0+4.0+0.31%12,000
2026-03-101,306.01,306.01,300.01,300.00.00.00%10,400
2026-03-091,299.01,300.01,285.01,300.0-2.0-0.15%23,500
2026-03-061,308.01,309.01,302.01,302.0-7.0-0.53%11,700
2026-03-051,303.01,318.01,299.01,309.0+21.0+1.63%13,200
2026-03-041,295.01,295.01,280.01,288.0-12.0-0.92%21,400
2026-03-031,322.01,322.01,300.01,300.0-14.0-1.07%20,800
2026-03-021,316.01,326.01,312.01,314.0-16.0-1.20%18,800
2026-02-271,317.01,330.01,317.01,330.0+10.0+0.76%16,800
2026-02-261,308.01,323.01,305.01,320.0+12.0+0.92%24,200
2026-02-251,309.01,309.01,304.01,308.0+4.0+0.31%13,700
2026-02-241,303.01,308.01,303.01,304.0-1.0-0.08%6,200
2026-02-201,311.01,312.01,305.01,305.0-6.0-0.46%8,700
2026-02-191,315.01,315.01,308.01,311.00.00.00%7,500
2026-02-181,310.01,312.01,302.01,311.0+10.0+0.77%9,900
2026-02-171,312.01,312.01,301.01,301.0-6.0-0.46%9,700
2026-02-161,319.01,319.01,306.01,307.0-4.0-0.31%12,600
2026-02-131,318.01,318.01,309.01,311.0-4.0-0.30%12,800
2026-02-121,299.01,317.01,298.01,315.0+19.0+1.47%26,300
2026-02-101,300.01,309.01,296.01,296.0-3.0-0.23%14,700
2026-02-091,302.01,305.01,298.01,299.0-1.0-0.08%11,700
2026-02-061,300.01,300.01,291.01,300.0-4.0-0.31%7,100
2026-02-051,299.01,304.01,292.01,304.0+12.0+0.93%20,000
2026-02-041,295.01,298.01,289.01,292.0-5.0-0.39%10,500
2026-02-031,283.01,297.01,280.01,297.0+26.0+2.05%9,200
2026-02-021,275.01,285.01,271.01,271.0-4.0-0.31%17,700
2026-01-301,269.01,283.01,269.01,275.0+5.0+0.39%10,800
2026-01-291,272.01,282.01,270.01,270.0-2.0-0.16%10,900
2026-01-281,278.01,285.01,272.01,272.0-6.0-0.47%9,000
2026-01-271,288.01,291.01,278.01,278.0-10.0-0.78%7,700
2026-01-261,282.01,289.01,279.01,288.0+6.0+0.47%7,600
2026-01-231,279.01,288.01,279.01,282.0+5.0+0.39%12,100
2026-01-221,276.01,287.01,276.01,277.0+1.0+0.08%9,100
2026-01-211,290.01,290.01,276.01,276.0-14.0-1.09%7,400
2026-01-201,297.01,297.01,290.01,290.0-7.0-0.54%7,500
2026-01-191,294.01,298.01,292.01,297.0+6.0+0.46%7,100
2026-01-161,300.01,300.01,289.01,291.0-7.0-0.54%7,200
2026-01-151,300.01,300.01,295.01,298.00.00.00%11,700
2026-01-141,274.01,298.01,274.01,298.0+27.0+2.12%25,600
2026-01-131,282.01,287.01,270.01,271.0-9.0-0.70%15,500
2026-01-091,267.01,280.01,265.01,280.0+13.0+1.03%17,400
2026-01-081,270.01,278.01,267.01,267.0-14.0-1.09%12,600
2026-01-071,256.01,281.01,251.01,281.0+28.0+2.23%28,000
2026-01-061,267.01,267.01,251.01,253.0-13.0-1.03%18,400
2026-01-051,251.01,267.01,243.01,266.0+23.0+1.85%44,700
2025-12-301,250.01,252.01,241.01,243.0-7.0-0.56%22,300
2025-12-291,236.01,250.01,230.01,250.0+19.0+1.54%20,500
2025-12-261,228.01,233.01,225.01,231.0-2.0-0.16%29,600
2025-12-251,225.01,233.01,225.01,233.0+9.0+0.74%20,700
2025-12-241,230.01,235.01,223.01,224.0-18.0-1.45%30,700
2025-12-231,233.01,242.01,232.01,242.0+7.0+0.57%19,800
2025-12-221,238.01,241.01,233.01,235.0-4.0-0.32%18,400
2025-12-191,239.01,247.01,238.01,239.0+1.0+0.08%12,400
2025-12-181,234.01,239.01,234.01,238.0+3.0+0.24%11,800
2025-12-171,246.01,250.01,235.01,235.0-11.0-0.88%14,300
2025-12-161,250.01,252.01,243.01,246.0-4.0-0.32%13,600
2025-12-151,250.01,255.01,246.01,250.0+4.0+0.32%17,400
2025-12-121,249.01,250.01,241.01,246.00.00.00%8,100
2025-12-111,237.01,249.01,235.01,246.0+4.0+0.32%28,900
2025-12-101,243.01,245.01,236.01,242.0+1.0+0.08%6,000
2025-12-091,228.01,241.01,228.01,241.0+12.0+0.98%20,700
2025-12-081,243.01,246.01,229.01,229.0-15.0-1.21%22,800
2025-12-051,224.01,244.01,224.01,244.0+23.0+1.88%35,600
2025-12-041,230.01,230.01,221.01,221.0-6.0-0.49%11,100
2025-12-031,237.01,237.01,227.01,227.0-14.0-1.13%9,500
2025-12-021,242.01,243.01,239.01,241.0-1.0-0.08%5,400
2025-12-011,238.01,245.01,238.01,242.0+4.0+0.32%12,400
2025-11-281,236.01,241.01,234.01,238.0+2.0+0.16%9,300
2025-11-271,228.01,237.01,226.01,236.0+14.0+1.15%6,900
2025-11-261,233.01,237.01,222.01,222.0-17.0-1.37%14,000
2025-11-251,234.01,240.01,228.01,239.00.00.00%14,100
2025-11-211,218.01,239.01,218.01,239.0+21.0+1.72%33,200
2025-11-201,218.01,225.01,218.01,218.0-10.0-0.81%7,800
2025-11-191,214.01,228.01,214.01,228.0+9.0+0.74%16,000
2025-11-181,228.01,228.01,213.01,219.0-10.0-0.81%10,900
2025-11-171,220.01,229.01,213.01,229.0+15.0+1.24%24,300
2025-11-141,208.01,215.01,205.01,214.0+1.0+0.08%16,500
2025-11-131,214.01,214.01,208.01,213.0+4.0+0.33%10,800
2025-11-121,208.01,212.01,203.01,209.0+1.0+0.08%13,400
2025-11-111,203.01,208.01,200.01,208.0+5.0+0.42%24,000
2025-11-101,195.01,203.01,192.01,203.0+15.0+1.26%17,200
2025-11-071,187.01,195.01,178.01,188.0-3.0-0.25%11,800
2025-11-061,187.01,192.01,177.01,191.0+10.0+0.85%17,400
2025-11-051,193.01,193.01,173.01,181.0-3.0-0.25%19,400
2025-11-041,180.01,190.01,177.01,184.0+8.0+0.68%37,800
2025-10-311,175.01,179.01,169.01,176.0-3.0-0.25%20,600
2025-10-301,162.01,179.01,161.01,179.0+18.0+1.55%26,700
2025-10-291,179.01,179.01,161.01,161.0-20.0-1.69%38,400
2025-10-281,186.01,187.01,178.01,181.0-4.0-0.34%30,800
2025-10-271,189.01,189.01,181.01,185.0-4.0-0.34%18,900
2025-10-241,196.01,196.01,181.01,189.0-5.0-0.42%27,700
2025-10-231,208.01,208.01,192.01,194.0-11.0-0.91%20,000
2025-10-221,191.01,207.01,191.01,205.0+4.0+0.33%23,500
2025-10-211,182.01,202.01,182.01,201.0+20.0+1.69%24,000
2025-10-201,175.01,181.01,166.01,181.0+12.0+1.03%24,300
2025-10-171,170.01,170.01,158.01,169.0-1.0-0.09%39,500
2025-10-161,173.01,177.01,167.01,170.0-3.0-0.26%37,000
2025-10-151,200.01,200.01,172.01,173.0-23.0-1.92%55,800
2025-10-141,198.01,203.01,186.01,196.0-14.0-1.16%55,600
2025-10-101,202.01,218.01,202.01,210.0+10.0+0.83%32,000
2025-10-091,201.01,210.01,196.01,200.00.00.00%36,900
2025-10-081,209.01,209.01,200.01,200.0-4.0-0.33%34,700
2025-10-071,215.01,215.01,204.01,204.0-7.0-0.58%27,200
2025-10-061,242.01,242.01,210.01,211.0-1.0-0.08%31,900
2025-10-031,208.01,217.01,208.01,212.0+6.0+0.50%26,600
2025-10-021,241.01,244.01,206.01,206.0-32.0-2.58%51,000
2025-10-011,257.01,257.01,238.01,238.0-24.0-1.90%45,400
2025-09-301,261.01,262.01,255.01,262.0+8.0+0.64%25,200
2025-09-291,252.01,269.01,248.01,254.0-45.0-3.46%114,200
2025-09-261,305.01,314.01,299.01,299.0-6.0-0.46%109,800
2025-09-251,305.01,306.01,302.01,305.0+3.0+0.23%34,200
2025-09-241,305.01,305.01,300.01,302.0+6.0+0.46%31,300
2025-09-221,300.01,305.01,296.01,296.0-4.0-0.31%98,400
2025-09-191,310.01,311.01,299.01,300.0-11.0-0.84%51,100
2025-09-181,314.01,314.01,305.01,311.0+3.0+0.23%32,700
2025-09-171,311.01,313.01,308.01,308.0-3.0-0.23%34,100
2025-09-161,317.01,319.01,311.01,311.0-6.0-0.46%33,400
2025-09-121,320.01,321.01,313.01,317.0——23,000

直近120営業日分を表示