チエル
3933スタンダード/情報･通信業/CHIeru 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 | 654.0 | 655.0 | 643.0 | 645.0 | -10.0 | -1.53% | 3,700 |
| 2026-03-12 | 651.0 | 658.0 | 651.0 | 655.0 | +4.0 | +0.61% | 4,200 |
| 2026-03-11 | 658.0 | 658.0 | 651.0 | 651.0 | +2.0 | +0.31% | 4,800 |
| 2026-03-10 | 660.0 | 660.0 | 646.0 | 649.0 | +4.0 | +0.62% | 11,100 |
| 2026-03-09 | 662.0 | 662.0 | 632.0 | 645.0 | -27.0 | -4.02% | 26,100 |
| 2026-03-06 | 671.0 | 672.0 | 669.0 | 672.0 | -3.0 | -0.44% | 3,700 |
| 2026-03-05 | 664.0 | 675.0 | 658.0 | 675.0 | +18.0 | +2.74% | 12,300 |
| 2026-03-04 | 662.0 | 662.0 | 637.0 | 657.0 | -13.0 | -1.94% | 19,000 |
| 2026-03-03 | 684.0 | 684.0 | 670.0 | 670.0 | -11.0 | -1.62% | 5,900 |
| 2026-03-02 | 677.0 | 681.0 | 675.0 | 681.0 | +3.0 | +0.44% | 4,200 |
| 2026-02-27 | 677.0 | 679.0 | 675.0 | 678.0 | +1.0 | +0.15% | 8,500 |
| 2026-02-26 | 677.0 | 681.0 | 675.0 | 677.0 | 0.0 | 0.00% | 4,000 |
| 2026-02-25 | 680.0 | 685.0 | 677.0 | 677.0 | -6.0 | -0.88% | 9,000 |
| 2026-02-24 | 683.0 | 687.0 | 673.0 | 683.0 | +4.0 | +0.59% | 9,100 |
| 2026-02-20 | 683.0 | 683.0 | 671.0 | 679.0 | -4.0 | -0.59% | 8,200 |
| 2026-02-19 | 680.0 | 683.0 | 675.0 | 683.0 | +1.0 | +0.15% | 9,300 |
| 2026-02-18 | 680.0 | 684.0 | 673.0 | 682.0 | +2.0 | +0.29% | 10,300 |
| 2026-02-17 | 690.0 | 700.0 | 668.0 | 680.0 | +20.0 | +3.03% | 36,700 |
| 2026-02-16 | 679.0 | 679.0 | 644.0 | 660.0 | -25.0 | -3.65% | 34,100 |
| 2026-02-13 | 681.0 | 687.0 | 673.0 | 685.0 | +8.0 | +1.18% | 14,100 |
| 2026-02-12 | 680.0 | 680.0 | 676.0 | 677.0 | +1.0 | +0.15% | 5,800 |
| 2026-02-10 | 676.0 | 684.0 | 671.0 | 676.0 | +5.0 | +0.75% | 5,200 |
| 2026-02-09 | 679.0 | 679.0 | 659.0 | 671.0 | -2.0 | -0.30% | 11,400 |
| 2026-02-06 | 678.0 | 680.0 | 671.0 | 673.0 | -3.0 | -0.44% | 3,500 |
| 2026-02-05 | 680.0 | 680.0 | 676.0 | 676.0 | -1.0 | -0.15% | 2,000 |
| 2026-02-04 | 680.0 | 680.0 | 674.0 | 677.0 | -2.0 | -0.29% | 5,300 |
| 2026-02-03 | 673.0 | 680.0 | 672.0 | 679.0 | +7.0 | +1.04% | 6,300 |
| 2026-02-02 | 676.0 | 676.0 | 670.0 | 672.0 | -1.0 | -0.15% | 6,000 |
| 2026-01-30 | 677.0 | 677.0 | 670.0 | 673.0 | -4.0 | -0.59% | 1,000 |
| 2026-01-29 | 675.0 | 678.0 | 669.0 | 677.0 | -8.0 | -1.17% | 7,600 |
| 2026-01-28 | 684.0 | 689.0 | 673.0 | 685.0 | -4.0 | -0.58% | 7,600 |
| 2026-01-27 | 672.0 | 689.0 | 672.0 | 689.0 | +15.0 | +2.23% | 11,800 |
| 2026-01-26 | 678.0 | 679.0 | 672.0 | 674.0 | -3.0 | -0.44% | 6,500 |
| 2026-01-23 | 674.0 | 679.0 | 672.0 | 677.0 | +2.0 | +0.30% | 4,100 |
| 2026-01-22 | 676.0 | 676.0 | 668.0 | 675.0 | +1.0 | +0.15% | 4,300 |
| 2026-01-21 | 674.0 | 675.0 | 667.0 | 674.0 | -3.0 | -0.44% | 7,300 |
| 2026-01-20 | 679.0 | 680.0 | 674.0 | 677.0 | +1.0 | +0.15% | 3,100 |
| 2026-01-19 | 678.0 | 679.0 | 675.0 | 676.0 | 0.0 | 0.00% | 5,300 |
| 2026-01-16 | 680.0 | 680.0 | 676.0 | 676.0 | -2.0 | -0.29% | 1,800 |
| 2026-01-15 | 673.0 | 681.0 | 673.0 | 678.0 | +5.0 | +0.74% | 5,700 |
| 2026-01-14 | 675.0 | 677.0 | 665.0 | 673.0 | -4.0 | -0.59% | 11,600 |
| 2026-01-13 | 689.0 | 689.0 | 675.0 | 677.0 | -2.0 | -0.29% | 8,400 |
| 2026-01-09 | 668.0 | 688.0 | 668.0 | 679.0 | +16.0 | +2.41% | 21,800 |
| 2026-01-08 | 660.0 | 730.0 | 655.0 | 663.0 | +2.0 | +0.30% | 169,100 |
| 2026-01-07 | 661.0 | 664.0 | 659.0 | 661.0 | -2.0 | -0.30% | 4,500 |
| 2026-01-06 | 665.0 | 665.0 | 659.0 | 663.0 | +1.0 | +0.15% | 3,800 |
| 2026-01-05 | 660.0 | 662.0 | 657.0 | 662.0 | +4.0 | +0.61% | 4,500 |
| 2025-12-30 | 664.0 | 664.0 | 656.0 | 658.0 | -6.0 | -0.90% | 6,600 |
| 2025-12-29 | 670.0 | 670.0 | 654.0 | 664.0 | +4.0 | +0.61% | 12,200 |
| 2025-12-26 | 664.0 | 664.0 | 652.0 | 660.0 | -2.0 | -0.30% | 18,100 |
| 2025-12-25 | 660.0 | 662.0 | 652.0 | 662.0 | +9.0 | +1.38% | 11,600 |
| 2025-12-24 | 653.0 | 654.0 | 651.0 | 653.0 | 0.0 | 0.00% | 11,900 |
| 2025-12-23 | 651.0 | 655.0 | 649.0 | 653.0 | 0.0 | 0.00% | 13,600 |
| 2025-12-22 | 660.0 | 660.0 | 650.0 | 653.0 | -7.0 | -1.06% | 10,000 |
| 2025-12-19 | 665.0 | 671.0 | 655.0 | 660.0 | +1.0 | +0.15% | 19,400 |
| 2025-12-18 | 650.0 | 659.0 | 648.0 | 659.0 | +9.0 | +1.38% | 9,800 |
| 2025-12-17 | 654.0 | 655.0 | 648.0 | 650.0 | +2.0 | +0.31% | 11,300 |
| 2025-12-16 | 649.0 | 650.0 | 648.0 | 648.0 | -2.0 | -0.31% | 7,100 |
| 2025-12-15 | 646.0 | 654.0 | 646.0 | 650.0 | -4.0 | -0.61% | 5,000 |
| 2025-12-12 | 645.0 | 654.0 | 645.0 | 654.0 | +7.0 | +1.08% | 6,300 |
| 2025-12-11 | 659.0 | 659.0 | 646.0 | 647.0 | -13.0 | -1.97% | 16,000 |
| 2025-12-10 | 669.0 | 669.0 | 655.0 | 660.0 | -9.0 | -1.35% | 5,600 |
| 2025-12-09 | 664.0 | 670.0 | 659.0 | 669.0 | +5.0 | +0.75% | 6,100 |
| 2025-12-08 | 670.0 | 671.0 | 661.0 | 664.0 | -13.0 | -1.92% | 7,300 |
| 2025-12-05 | 678.0 | 678.0 | 667.0 | 677.0 | 0.0 | 0.00% | 2,600 |
| 2025-12-04 | 674.0 | 677.0 | 668.0 | 677.0 | +3.0 | +0.45% | 15,400 |
| 2025-12-03 | 681.0 | 682.0 | 674.0 | 674.0 | -8.0 | -1.17% | 6,400 |
| 2025-12-02 | 682.0 | 688.0 | 680.0 | 682.0 | -1.0 | -0.15% | 3,100 |
| 2025-12-01 | 683.0 | 688.0 | 682.0 | 683.0 | -3.0 | -0.44% | 1,600 |
| 2025-11-28 | 691.0 | 691.0 | 681.0 | 686.0 | -1.0 | -0.15% | 4,600 |
| 2025-11-27 | 689.0 | 689.0 | 675.0 | 687.0 | -2.0 | -0.29% | 8,400 |
| 2025-11-26 | 689.0 | 689.0 | 684.0 | 689.0 | 0.0 | 0.00% | 4,300 |
| 2025-11-25 | 700.0 | 700.0 | 685.0 | 689.0 | +5.0 | +0.73% | 6,700 |
| 2025-11-21 | 668.0 | 684.0 | 668.0 | 684.0 | +4.0 | +0.59% | 8,100 |
| 2025-11-20 | 685.0 | 686.0 | 677.0 | 680.0 | -9.0 | -1.31% | 5,300 |
| 2025-11-19 | 680.0 | 689.0 | 669.0 | 689.0 | +9.0 | +1.32% | 16,000 |
| 2025-11-18 | 691.0 | 691.0 | 680.0 | 680.0 | -19.0 | -2.72% | 14,400 |
| 2025-11-17 | 686.0 | 699.0 | 669.0 | 699.0 | +53.0 | +8.20% | 45,400 |
| 2025-11-14 | 649.0 | 654.0 | 646.0 | 646.0 | -13.0 | -1.97% | 14,600 |
| 2025-11-13 | 667.0 | 667.0 | 653.0 | 659.0 | -9.0 | -1.35% | 14,500 |
| 2025-11-12 | 662.0 | 668.0 | 654.0 | 668.0 | +5.0 | +0.75% | 14,900 |
| 2025-11-11 | 656.0 | 663.0 | 653.0 | 663.0 | +5.0 | +0.76% | 6,500 |
| 2025-11-10 | 663.0 | 663.0 | 650.0 | 658.0 | +2.0 | +0.30% | 16,600 |
| 2025-11-07 | 646.0 | 657.0 | 635.0 | 656.0 | +10.0 | +1.55% | 7,200 |
| 2025-11-06 | 642.0 | 653.0 | 639.0 | 646.0 | +5.0 | +0.78% | 14,100 |
| 2025-11-05 | 645.0 | 649.0 | 637.0 | 641.0 | 0.0 | 0.00% | 5,400 |
| 2025-11-04 | 629.0 | 654.0 | 629.0 | 641.0 | +13.0 | +2.07% | 20,000 |
| 2025-10-31 | 634.0 | 635.0 | 628.0 | 628.0 | -5.0 | -0.79% | 9,400 |
| 2025-10-30 | 643.0 | 643.0 | 633.0 | 633.0 | -13.0 | -2.01% | 18,500 |
| 2025-10-29 | 648.0 | 653.0 | 645.0 | 646.0 | -6.0 | -0.92% | 10,300 |
| 2025-10-28 | 660.0 | 660.0 | 651.0 | 652.0 | -8.0 | -1.21% | 6,700 |
| 2025-10-27 | 644.0 | 667.0 | 643.0 | 660.0 | +17.0 | +2.64% | 36,400 |
| 2025-10-24 | 649.0 | 652.0 | 643.0 | 643.0 | -15.0 | -2.28% | 10,700 |
| 2025-10-23 | 649.0 | 659.0 | 649.0 | 658.0 | +9.0 | +1.39% | 2,500 |
| 2025-10-22 | 643.0 | 655.0 | 641.0 | 649.0 | +6.0 | +0.93% | 7,800 |
| 2025-10-21 | 642.0 | 647.0 | 641.0 | 643.0 | +2.0 | +0.31% | 16,500 |
| 2025-10-20 | 650.0 | 655.0 | 636.0 | 641.0 | +5.0 | +0.79% | 20,900 |
| 2025-10-17 | 650.0 | 650.0 | 631.0 | 636.0 | -20.0 | -3.05% | 36,900 |
| 2025-10-16 | 662.0 | 662.0 | 646.0 | 656.0 | +4.0 | +0.61% | 10,900 |
| 2025-10-15 | 666.0 | 666.0 | 649.0 | 652.0 | -9.0 | -1.36% | 9,900 |
| 2025-10-14 | 661.0 | 678.0 | 651.0 | 661.0 | +14.0 | +2.16% | 20,600 |
| 2025-10-10 | 656.0 | 656.0 | 647.0 | 647.0 | -9.0 | -1.37% | 19,400 |
| 2025-10-09 | 652.0 | 660.0 | 652.0 | 656.0 | +1.0 | +0.15% | 11,400 |
| 2025-10-08 | 664.0 | 664.0 | 655.0 | 655.0 | -8.0 | -1.21% | 23,000 |
| 2025-10-07 | 675.0 | 677.0 | 663.0 | 663.0 | -11.0 | -1.63% | 5,400 |
| 2025-10-06 | 662.0 | 678.0 | 659.0 | 674.0 | +7.0 | +1.05% | 16,100 |
| 2025-10-03 | 674.0 | 674.0 | 665.0 | 667.0 | -7.0 | -1.04% | 8,100 |
| 2025-10-02 | 668.0 | 683.0 | 668.0 | 674.0 | +14.0 | +2.12% | 6,400 |
| 2025-10-01 | 683.0 | 683.0 | 660.0 | 660.0 | -23.0 | -3.37% | 16,100 |
| 2025-09-30 | 682.0 | 696.0 | 682.0 | 683.0 | -3.0 | -0.44% | 10,900 |
| 2025-09-29 | 703.0 | 703.0 | 686.0 | 686.0 | -7.0 | -1.01% | 18,300 |
| 2025-09-26 | 705.0 | 720.0 | 686.0 | 693.0 | -18.0 | -2.53% | 42,600 |
| 2025-09-25 | 755.0 | 755.0 | 701.0 | 711.0 | -53.0 | -6.94% | 146,900 |
| 2025-09-24 | 674.0 | 764.0 | 664.0 | 764.0 | +100.0 | +15.06% | 158,900 |
| 2025-09-22 | 658.0 | 672.0 | 656.0 | 664.0 | +6.0 | +0.91% | 17,500 |
| 2025-09-19 | 655.0 | 661.0 | 653.0 | 658.0 | +5.0 | +0.77% | 17,400 |
| 2025-09-18 | 664.0 | 674.0 | 648.0 | 653.0 | -8.0 | -1.21% | 28,500 |
| 2025-09-17 | 667.0 | 667.0 | 660.0 | 661.0 | -6.0 | -0.90% | 7,900 |
| 2025-09-16 | 677.0 | 681.0 | 664.0 | 667.0 | -10.0 | -1.48% | 11,800 |
| 2025-09-12 | 678.0 | 693.0 | 674.0 | 677.0 | — | — | 16,200 |
直近120営業日分を表示