千代田化工建設
6366スタンダード/建設業/Chiyoda Corporation
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 | 1,022.0 | 1,083.0 | 1,021.0 | 1,076.0 | +9.0 | +0.84% | 2,951,800 |
| 2026-03-12 | 1,053.0 | 1,079.0 | 1,040.0 | 1,067.0 | -16.0 | -1.48% | 3,146,800 |
| 2026-03-11 | 1,114.0 | 1,137.0 | 1,073.0 | 1,083.0 | -6.0 | -0.55% | 4,044,800 |
| 2026-03-10 | 1,072.0 | 1,100.0 | 1,034.0 | 1,089.0 | +60.0 | +5.83% | 4,954,000 |
| 2026-03-09 | 1,007.0 | 1,038.0 | 970.0 | 1,029.0 | -89.0 | -7.96% | 7,697,800 |
| 2026-03-06 | 1,113.0 | 1,122.0 | 1,081.0 | 1,118.0 | -25.0 | -2.19% | 4,626,700 |
| 2026-03-05 | 1,149.0 | 1,175.0 | 1,109.0 | 1,143.0 | +24.0 | +2.14% | 7,747,600 |
| 2026-03-04 | 1,183.0 | 1,198.0 | 1,065.0 | 1,119.0 | -124.0 | -9.98% | 10,576,000 |
| 2026-03-03 | 1,341.0 | 1,364.0 | 1,243.0 | 1,243.0 | -116.0 | -8.54% | 7,020,400 |
| 2026-03-02 | 1,293.0 | 1,361.0 | 1,281.0 | 1,359.0 | +36.0 | +2.72% | 5,586,800 |
| 2026-02-27 | 1,285.0 | 1,340.0 | 1,267.0 | 1,323.0 | +19.0 | +1.46% | 5,102,700 |
| 2026-02-26 | 1,296.0 | 1,346.0 | 1,282.0 | 1,304.0 | +2.0 | +0.15% | 5,567,700 |
| 2026-02-25 | 1,301.0 | 1,331.0 | 1,235.0 | 1,302.0 | +7.0 | +0.54% | 6,581,100 |
| 2026-02-24 | 1,339.0 | 1,352.0 | 1,255.0 | 1,295.0 | -44.0 | -3.29% | 7,635,900 |
| 2026-02-20 | 1,470.0 | 1,476.0 | 1,339.0 | 1,339.0 | -161.0 | -10.73% | 8,123,600 |
| 2026-02-19 | 1,389.0 | 1,524.0 | 1,385.0 | 1,500.0 | +92.0 | +6.53% | 8,018,700 |
| 2026-02-18 | 1,630.0 | 1,630.0 | 1,403.0 | 1,408.0 | -52.0 | -3.56% | 12,613,500 |
| 2026-02-17 | 1,588.0 | 1,592.0 | 1,441.0 | 1,460.0 | -109.0 | -6.95% | 8,824,200 |
| 2026-02-16 | 1,651.0 | 1,659.0 | 1,540.0 | 1,569.0 | -44.0 | -2.73% | 6,135,300 |
| 2026-02-13 | 1,689.0 | 1,759.0 | 1,597.0 | 1,613.0 | -116.0 | -6.71% | 9,544,500 |
| 2026-02-12 | 1,659.0 | 1,830.0 | 1,651.0 | 1,729.0 | +104.0 | +6.40% | 13,552,900 |
| 2026-02-10 | 1,566.0 | 1,635.0 | 1,544.0 | 1,625.0 | +72.0 | +4.64% | 8,784,900 |
| 2026-02-09 | 1,478.0 | 1,598.0 | 1,394.0 | 1,553.0 | +179.0 | +13.03% | 16,904,600 |
| 2026-02-06 | 1,250.0 | 1,374.0 | 1,250.0 | 1,374.0 | +98.0 | +7.68% | 8,004,500 |
| 2026-02-05 | 1,292.0 | 1,310.0 | 1,240.0 | 1,276.0 | -17.0 | -1.31% | 4,808,200 |
| 2026-02-04 | 1,318.0 | 1,339.0 | 1,285.0 | 1,293.0 | +5.0 | +0.39% | 6,797,700 |
| 2026-02-03 | 1,262.0 | 1,317.0 | 1,233.0 | 1,288.0 | +56.0 | +4.55% | 7,673,400 |
| 2026-02-02 | 1,282.0 | 1,350.0 | 1,211.0 | 1,232.0 | -50.0 | -3.90% | 13,603,700 |
| 2026-01-30 | 1,217.0 | 1,344.0 | 1,212.0 | 1,282.0 | -25.0 | -1.91% | 18,893,000 |
| 2026-01-29 | 1,200.0 | 1,320.0 | 1,122.0 | 1,307.0 | +281.0 | +27.39% | 39,427,100 |
| 2026-01-28 | 878.0 | 1,026.0 | 841.0 | 1,026.0 | +150.0 | +17.12% | 4,006,200 |
| 2026-01-27 | 867.0 | 898.0 | 855.0 | 876.0 | -6.0 | -0.68% | 2,637,800 |
| 2026-01-26 | 879.0 | 908.0 | 868.0 | 882.0 | -12.0 | -1.34% | 3,091,200 |
| 2026-01-23 | 863.0 | 905.0 | 858.0 | 894.0 | +36.0 | +4.20% | 3,579,200 |
| 2026-01-22 | 881.0 | 885.0 | 856.0 | 858.0 | -9.0 | -1.04% | 2,421,700 |
| 2026-01-21 | 858.0 | 886.0 | 846.0 | 867.0 | -13.0 | -1.48% | 3,288,300 |
| 2026-01-20 | 900.0 | 904.0 | 870.0 | 880.0 | -29.0 | -3.19% | 3,024,200 |
| 2026-01-19 | 875.0 | 918.0 | 874.0 | 909.0 | +36.0 | +4.12% | 5,951,800 |
| 2026-01-16 | 906.0 | 910.0 | 839.0 | 873.0 | -31.0 | -3.43% | 8,123,400 |
| 2026-01-15 | 864.0 | 912.0 | 861.0 | 904.0 | +41.0 | +4.75% | 6,335,200 |
| 2026-01-14 | 845.0 | 888.0 | 840.0 | 863.0 | +28.0 | +3.35% | 7,380,900 |
| 2026-01-13 | 890.0 | 890.0 | 835.0 | 835.0 | -18.0 | -2.11% | 5,710,700 |
| 2026-01-09 | 889.0 | 898.0 | 833.0 | 853.0 | -44.0 | -4.91% | 6,991,500 |
| 2026-01-08 | 892.0 | 909.0 | 880.0 | 897.0 | -4.0 | -0.44% | 6,210,000 |
| 2026-01-07 | 906.0 | 923.0 | 888.0 | 901.0 | -50.0 | -5.26% | 9,815,300 |
| 2026-01-06 | 873.0 | 974.0 | 858.0 | 951.0 | +117.0 | +14.03% | 17,813,800 |
| 2026-01-05 | 780.0 | 857.0 | 775.0 | 834.0 | +99.0 | +13.47% | 11,145,100 |
| 2025-12-30 | 740.0 | 759.0 | 731.0 | 735.0 | -10.0 | -1.34% | 2,080,800 |
| 2025-12-29 | 742.0 | 776.0 | 738.0 | 745.0 | +10.0 | +1.36% | 3,852,400 |
| 2025-12-26 | 750.0 | 754.0 | 728.0 | 735.0 | -17.0 | -2.26% | 2,957,500 |
| 2025-12-25 | 776.0 | 778.0 | 740.0 | 752.0 | -22.0 | -2.84% | 3,779,500 |
| 2025-12-24 | 750.0 | 774.0 | 733.0 | 774.0 | +38.0 | +5.16% | 5,719,200 |
| 2025-12-23 | 702.0 | 745.0 | 694.0 | 736.0 | +34.0 | +4.84% | 5,492,600 |
| 2025-12-22 | 715.0 | 721.0 | 686.0 | 702.0 | +2.0 | +0.29% | 2,430,200 |
| 2025-12-19 | 675.0 | 700.0 | 671.0 | 700.0 | +27.0 | +4.01% | 3,367,900 |
| 2025-12-18 | 685.0 | 687.0 | 665.0 | 673.0 | -22.0 | -3.17% | 2,582,100 |
| 2025-12-17 | 723.0 | 728.0 | 684.0 | 695.0 | -19.0 | -2.66% | 3,166,100 |
| 2025-12-16 | 728.0 | 740.0 | 709.0 | 714.0 | -6.0 | -0.83% | 2,993,600 |
| 2025-12-15 | 713.0 | 722.0 | 691.0 | 720.0 | +8.0 | +1.12% | 2,603,800 |
| 2025-12-12 | 725.0 | 743.0 | 700.0 | 712.0 | -5.0 | -0.70% | 4,592,900 |
| 2025-12-11 | 713.0 | 723.0 | 702.0 | 717.0 | +6.0 | +0.84% | 3,216,200 |
| 2025-12-10 | 713.0 | 723.0 | 700.0 | 711.0 | -9.0 | -1.25% | 3,981,000 |
| 2025-12-09 | 683.0 | 727.0 | 682.0 | 720.0 | +44.0 | +6.51% | 5,095,000 |
| 2025-12-08 | 680.0 | 690.0 | 668.0 | 676.0 | -16.0 | -2.31% | 3,379,200 |
| 2025-12-05 | 663.0 | 701.0 | 662.0 | 692.0 | +36.0 | +5.49% | 5,222,700 |
| 2025-12-04 | 638.0 | 659.0 | 632.0 | 656.0 | +28.0 | +4.46% | 3,525,000 |
| 2025-12-03 | 651.0 | 658.0 | 625.0 | 628.0 | -20.0 | -3.09% | 5,038,700 |
| 2025-12-02 | 688.0 | 693.0 | 645.0 | 648.0 | -42.0 | -6.09% | 5,142,300 |
| 2025-12-01 | 721.0 | 724.0 | 671.0 | 690.0 | -23.0 | -3.23% | 4,587,900 |
| 2025-11-28 | 690.0 | 731.0 | 674.0 | 713.0 | +27.0 | +3.94% | 6,472,900 |
| 2025-11-27 | 726.0 | 728.0 | 665.0 | 686.0 | -32.0 | -4.46% | 8,438,900 |
| 2025-11-26 | 698.0 | 745.0 | 696.0 | 718.0 | +13.0 | +1.84% | 7,837,000 |
| 2025-11-25 | 700.0 | 736.0 | 689.0 | 705.0 | +14.0 | +2.03% | 10,804,100 |
| 2025-11-21 | 646.0 | 700.0 | 645.0 | 691.0 | +33.0 | +5.02% | 7,046,600 |
| 2025-11-20 | 631.0 | 684.0 | 628.0 | 658.0 | +40.0 | +6.47% | 8,111,100 |
| 2025-11-19 | 624.0 | 630.0 | 556.0 | 618.0 | -7.0 | -1.12% | 10,167,300 |
| 2025-11-18 | 593.0 | 647.0 | 592.0 | 625.0 | +26.0 | +4.34% | 9,383,700 |
| 2025-11-17 | 577.0 | 604.0 | 563.0 | 599.0 | +30.0 | +5.27% | 7,116,400 |
| 2025-11-14 | 549.0 | 579.0 | 542.0 | 569.0 | 0.0 | 0.00% | 5,275,400 |
| 2025-11-13 | 521.0 | 570.0 | 518.0 | 569.0 | +40.0 | +7.56% | 6,961,100 |
| 2025-11-12 | 494.0 | 532.0 | 492.0 | 529.0 | +37.0 | +7.52% | 6,868,000 |
| 2025-11-11 | 488.0 | 493.0 | 481.0 | 492.0 | -1.0 | -0.20% | 1,732,900 |
| 2025-11-10 | 486.0 | 500.0 | 478.0 | 493.0 | +19.0 | +4.01% | 3,278,400 |
| 2025-11-07 | 485.0 | 486.0 | 459.0 | 474.0 | -29.0 | -5.77% | 4,364,700 |
| 2025-11-06 | 477.0 | 510.0 | 475.0 | 503.0 | +30.0 | +6.34% | 7,900,300 |
| 2025-11-05 | 412.0 | 493.0 | 398.0 | 473.0 | +60.0 | +14.53% | 12,523,900 |
| 2025-11-04 | 407.0 | 419.0 | 404.0 | 413.0 | +4.0 | +0.98% | 1,457,200 |
| 2025-10-31 | 416.0 | 416.0 | 404.0 | 409.0 | -1.0 | -0.24% | 1,179,900 |
| 2025-10-30 | 402.0 | 413.0 | 401.0 | 410.0 | +2.0 | +0.49% | 1,303,300 |
| 2025-10-29 | 424.0 | 424.0 | 403.0 | 408.0 | -11.0 | -2.63% | 2,082,600 |
| 2025-10-28 | 430.0 | 450.0 | 414.0 | 419.0 | -9.0 | -2.10% | 5,092,500 |
| 2025-10-27 | 420.0 | 428.0 | 418.0 | 428.0 | +16.0 | +3.88% | 2,288,400 |
| 2025-10-24 | 414.0 | 417.0 | 409.0 | 412.0 | -5.0 | -1.20% | 1,101,600 |
| 2025-10-23 | 419.0 | 419.0 | 404.0 | 417.0 | -6.0 | -1.42% | 3,100,100 |
| 2025-10-22 | 384.0 | 423.0 | 383.0 | 423.0 | +37.0 | +9.59% | 3,912,000 |
| 2025-10-21 | 394.0 | 394.0 | 383.0 | 386.0 | -2.0 | -0.52% | 1,483,200 |
| 2025-10-20 | 389.0 | 391.0 | 385.0 | 388.0 | +3.0 | +0.78% | 1,175,900 |
| 2025-10-17 | 387.0 | 393.0 | 385.0 | 385.0 | -6.0 | -1.53% | 1,014,500 |
| 2025-10-16 | 397.0 | 398.0 | 391.0 | 391.0 | -3.0 | -0.76% | 939,900 |
| 2025-10-15 | 377.0 | 396.0 | 377.0 | 394.0 | +20.0 | +5.35% | 1,613,100 |
| 2025-10-14 | 380.0 | 384.0 | 371.0 | 374.0 | -9.0 | -2.35% | 1,373,900 |
| 2025-10-10 | 395.0 | 395.0 | 377.0 | 383.0 | -13.0 | -3.28% | 1,917,000 |
| 2025-10-09 | 401.0 | 405.0 | 392.0 | 396.0 | -9.0 | -2.22% | 1,337,100 |
| 2025-10-08 | 394.0 | 407.0 | 393.0 | 405.0 | +11.0 | +2.79% | 1,563,800 |
| 2025-10-07 | 389.0 | 397.0 | 388.0 | 394.0 | +6.0 | +1.55% | 1,207,900 |
| 2025-10-06 | 380.0 | 388.0 | 376.0 | 388.0 | +14.0 | +3.74% | 1,331,700 |
| 2025-10-03 | 372.0 | 374.0 | 369.0 | 374.0 | +2.0 | +0.54% | 607,700 |
| 2025-10-02 | 378.0 | 380.0 | 372.0 | 372.0 | -5.0 | -1.33% | 899,800 |
| 2025-10-01 | 387.0 | 388.0 | 373.0 | 377.0 | -16.0 | -4.07% | 2,006,800 |
| 2025-09-30 | 395.0 | 397.0 | 392.0 | 393.0 | -5.0 | -1.26% | 1,000,300 |
| 2025-09-29 | 408.0 | 410.0 | 398.0 | 398.0 | -9.0 | -2.21% | 1,078,900 |
| 2025-09-26 | 405.0 | 412.0 | 404.0 | 407.0 | +3.0 | +0.74% | 1,192,400 |
| 2025-09-25 | 400.0 | 409.0 | 400.0 | 404.0 | +5.0 | +1.25% | 1,236,300 |
| 2025-09-24 | 402.0 | 403.0 | 396.0 | 399.0 | +1.0 | +0.25% | 906,200 |
| 2025-09-22 | 400.0 | 410.0 | 398.0 | 398.0 | -2.0 | -0.50% | 1,212,200 |
| 2025-09-19 | 398.0 | 400.0 | 394.0 | 400.0 | +4.0 | +1.01% | 1,360,200 |
| 2025-09-18 | 398.0 | 398.0 | 391.0 | 396.0 | -2.0 | -0.50% | 1,217,100 |
| 2025-09-17 | 404.0 | 405.0 | 396.0 | 398.0 | -2.0 | -0.50% | 1,065,600 |
| 2025-09-16 | 403.0 | 407.0 | 400.0 | 400.0 | +2.0 | +0.50% | 1,526,700 |
| 2025-09-12 | 401.0 | 404.0 | 396.0 | 398.0 | — | — | 1,247,500 |
直近120営業日分を表示