チノー

6850

プライム/電気機器/Chino 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	1,602.0	1,631.0	1,601.0	1,613.0	+1.0	+0.06%	54,900
2026-03-12	1,648.0	1,658.0	1,593.0	1,612.0	-49.0	-2.95%	103,600
2026-03-11	1,699.0	1,715.0	1,661.0	1,661.0	0.0	0.00%	49,900
2026-03-10	1,641.0	1,676.0	1,624.0	1,661.0	+59.0	+3.68%	79,700
2026-03-09	1,625.0	1,625.0	1,552.0	1,602.0	-99.0	-5.82%	218,800
2026-03-06	1,713.0	1,731.0	1,668.0	1,701.0	-23.0	-1.33%	91,400
2026-03-05	1,701.0	1,763.0	1,701.0	1,724.0	+73.0	+4.42%	61,200
2026-03-04	1,703.0	1,749.0	1,631.0	1,651.0	-105.0	-5.98%	123,200
2026-03-03	1,812.0	1,834.0	1,756.0	1,756.0	-45.0	-2.50%	94,000
2026-03-02	1,810.0	1,817.0	1,770.0	1,801.0	-61.0	-3.28%	116,200
2026-02-27	1,772.0	1,874.0	1,768.0	1,862.0	+95.0	+5.38%	144,200
2026-02-26	1,801.0	1,848.0	1,761.0	1,767.0	-22.0	-1.23%	224,000
2026-02-25	1,729.0	1,801.0	1,725.0	1,789.0	+60.0	+3.47%	169,600
2026-02-24	1,644.0	1,743.0	1,644.0	1,729.0	+88.0	+5.36%	138,700
2026-02-20	1,640.0	1,648.0	1,618.0	1,641.0	-9.0	-0.55%	60,100
2026-02-19	1,625.0	1,671.0	1,608.0	1,650.0	+34.0	+2.10%	82,800
2026-02-18	1,586.0	1,623.0	1,586.0	1,616.0	+27.0	+1.70%	43,500
2026-02-17	1,593.0	1,610.0	1,574.0	1,589.0	-2.0	-0.13%	37,700
2026-02-16	1,569.0	1,595.0	1,555.0	1,591.0	+18.0	+1.14%	60,600
2026-02-13	1,602.0	1,602.0	1,540.0	1,573.0	-17.0	-1.07%	69,500
2026-02-12	1,631.0	1,632.0	1,559.0	1,590.0	+98.0	+6.57%	176,700
2026-02-10	1,483.0	1,503.0	1,482.0	1,492.0	+15.0	+1.02%	45,100
2026-02-09	1,486.0	1,486.0	1,455.0	1,477.0	+33.0	+2.29%	63,400
2026-02-06	1,431.0	1,445.0	1,418.0	1,444.0	+18.0	+1.26%	47,900
2026-02-05	1,449.0	1,450.0	1,426.0	1,426.0	-8.0	-0.56%	46,800
2026-02-04	1,412.0	1,434.0	1,406.0	1,434.0	+26.0	+1.85%	46,400
2026-02-03	1,402.0	1,412.0	1,390.0	1,408.0	+27.0	+1.96%	47,500
2026-02-02	1,404.0	1,420.0	1,381.0	1,381.0	-23.0	-1.64%	44,600
2026-01-30	1,389.0	1,407.0	1,386.0	1,404.0	+15.0	+1.08%	52,000
2026-01-29	1,399.0	1,422.0	1,371.0	1,389.0	-17.0	-1.21%	68,600
2026-01-28	1,408.0	1,427.0	1,387.0	1,406.0	-2.0	-0.14%	58,000
2026-01-27	1,383.0	1,412.0	1,375.0	1,408.0	+22.0	+1.59%	71,300
2026-01-26	1,415.0	1,415.0	1,386.0	1,386.0	-48.0	-3.35%	89,800
2026-01-23	1,461.0	1,465.0	1,432.0	1,434.0	-19.0	-1.31%	47,200
2026-01-22	1,445.0	1,460.0	1,437.0	1,453.0	+26.0	+1.82%	41,700
2026-01-21	1,400.0	1,428.0	1,398.0	1,427.0	+15.0	+1.06%	59,200
2026-01-20	1,422.0	1,436.0	1,402.0	1,412.0	-20.0	-1.40%	61,300
2026-01-19	1,449.0	1,449.0	1,413.0	1,432.0	-9.0	-0.62%	38,900
2026-01-16	1,440.0	1,446.0	1,414.0	1,441.0	-9.0	-0.62%	52,100
2026-01-15	1,397.0	1,455.0	1,395.0	1,450.0	+53.0	+3.79%	72,400
2026-01-14	1,400.0	1,407.0	1,392.0	1,397.0	+1.0	+0.07%	54,300
2026-01-13	1,405.0	1,405.0	1,380.0	1,396.0	+12.0	+0.87%	58,300
2026-01-09	1,374.0	1,389.0	1,369.0	1,384.0	+16.0	+1.17%	73,100
2026-01-08	1,410.0	1,415.0	1,368.0	1,368.0	-38.0	-2.70%	62,700
2026-01-07	1,395.0	1,422.0	1,393.0	1,406.0	+11.0	+0.79%	36,800
2026-01-06	1,393.0	1,407.0	1,383.0	1,395.0	+2.0	+0.14%	61,900
2026-01-05	1,424.0	1,430.0	1,392.0	1,393.0	-18.0	-1.28%	64,800
2025-12-30	1,421.0	1,422.0	1,403.0	1,411.0	-9.0	-0.63%	25,400
2025-12-29	1,400.0	1,422.0	1,394.0	1,420.0	+16.0	+1.14%	53,600
2025-12-26	1,396.0	1,413.0	1,390.0	1,404.0	+8.0	+0.57%	44,600
2025-12-25	1,380.0	1,398.0	1,380.0	1,396.0	+23.0	+1.68%	44,600
2025-12-24	1,389.0	1,391.0	1,373.0	1,373.0	-11.0	-0.79%	23,000
2025-12-23	1,379.0	1,395.0	1,378.0	1,384.0	+9.0	+0.65%	34,500
2025-12-22	1,391.0	1,391.0	1,373.0	1,375.0	+12.0	+0.88%	19,200
2025-12-19	1,356.0	1,366.0	1,352.0	1,363.0	+7.0	+0.52%	23,600
2025-12-18	1,348.0	1,360.0	1,340.0	1,356.0	+8.0	+0.59%	36,400
2025-12-17	1,349.0	1,350.0	1,334.0	1,348.0	+10.0	+0.75%	31,900
2025-12-16	1,383.0	1,383.0	1,338.0	1,338.0	-37.0	-2.69%	45,700
2025-12-15	1,365.0	1,390.0	1,354.0	1,375.0	+10.0	+0.73%	49,100
2025-12-12	1,359.0	1,371.0	1,355.0	1,365.0	+28.0	+2.09%	33,000
2025-12-11	1,387.0	1,393.0	1,334.0	1,337.0	-51.0	-3.67%	76,400
2025-12-10	1,385.0	1,409.0	1,380.0	1,388.0	+2.0	+0.14%	31,800
2025-12-09	1,398.0	1,402.0	1,368.0	1,386.0	-13.0	-0.93%	31,600
2025-12-08	1,384.0	1,399.0	1,380.0	1,399.0	+31.0	+2.27%	33,300
2025-12-05	1,380.0	1,392.0	1,368.0	1,368.0	-15.0	-1.08%	23,800
2025-12-04	1,388.0	1,392.0	1,378.0	1,383.0	-1.0	-0.07%	22,400
2025-12-03	1,389.0	1,401.0	1,382.0	1,384.0	+4.0	+0.29%	24,800
2025-12-02	1,400.0	1,404.0	1,377.0	1,380.0	-15.0	-1.08%	21,700
2025-12-01	1,396.0	1,400.0	1,375.0	1,395.0	-2.0	-0.14%	20,700
2025-11-28	1,399.0	1,399.0	1,389.0	1,397.0	+10.0	+0.72%	26,100
2025-11-27	1,390.0	1,406.0	1,383.0	1,387.0	-3.0	-0.22%	29,600
2025-11-26	1,390.0	1,400.0	1,380.0	1,390.0	+13.0	+0.94%	26,400
2025-11-25	1,397.0	1,405.0	1,372.0	1,377.0	-17.0	-1.22%	30,800
2025-11-21	1,361.0	1,395.0	1,361.0	1,394.0	+19.0	+1.38%	28,600
2025-11-20	1,353.0	1,392.0	1,349.0	1,375.0	+47.0	+3.54%	56,100
2025-11-19	1,350.0	1,355.0	1,322.0	1,328.0	-23.0	-1.70%	64,000
2025-11-18	1,360.0	1,373.0	1,348.0	1,351.0	-13.0	-0.95%	40,900
2025-11-17	1,380.0	1,380.0	1,360.0	1,364.0	-18.0	-1.30%	31,000
2025-11-14	1,400.0	1,410.0	1,380.0	1,382.0	-20.0	-1.43%	30,600
2025-11-13	1,380.0	1,406.0	1,360.0	1,402.0	+34.0	+2.49%	91,100
2025-11-12	1,367.0	1,387.0	1,351.0	1,368.0	+5.0	+0.37%	32,500
2025-11-11	1,375.0	1,375.0	1,342.0	1,363.0	-4.0	-0.29%	23,700
2025-11-10	1,351.0	1,371.0	1,345.0	1,367.0	+31.0	+2.32%	19,800
2025-11-07	1,350.0	1,352.0	1,329.0	1,336.0	-19.0	-1.40%	15,900
2025-11-06	1,360.0	1,375.0	1,350.0	1,355.0	-3.0	-0.22%	19,600
2025-11-05	1,384.0	1,384.0	1,325.0	1,358.0	-32.0	-2.30%	33,000
2025-11-04	1,384.0	1,410.0	1,377.0	1,390.0	+6.0	+0.43%	36,900
2025-10-31	1,372.0	1,384.0	1,352.0	1,384.0	+13.0	+0.95%	28,700
2025-10-30	1,389.0	1,389.0	1,367.0	1,371.0	+11.0	+0.81%	30,100
2025-10-29	1,410.0	1,410.0	1,360.0	1,360.0	-37.0	-2.65%	37,800
2025-10-28	1,430.0	1,438.0	1,393.0	1,397.0	-51.0	-3.52%	49,500
2025-10-27	1,389.0	1,448.0	1,388.0	1,448.0	+73.0	+5.31%	51,100
2025-10-24	1,374.0	1,390.0	1,363.0	1,375.0	+1.0	+0.07%	32,800
2025-10-23	1,372.0	1,378.0	1,362.0	1,374.0	+1.0	+0.07%	14,500
2025-10-22	1,385.0	1,387.0	1,362.0	1,373.0	+3.0	+0.22%	54,500
2025-10-21	1,359.0	1,380.0	1,348.0	1,370.0	+17.0	+1.26%	35,000
2025-10-20	1,338.0	1,353.0	1,328.0	1,353.0	+35.0	+2.66%	20,400
2025-10-17	1,327.0	1,329.0	1,308.0	1,318.0	-5.0	-0.38%	21,700
2025-10-16	1,309.0	1,330.0	1,309.0	1,323.0	+14.0	+1.07%	14,700
2025-10-15	1,302.0	1,325.0	1,295.0	1,309.0	+31.0	+2.43%	17,600
2025-10-14	1,272.0	1,303.0	1,264.0	1,278.0	-24.0	-1.84%	36,200
2025-10-10	1,317.0	1,317.0	1,286.0	1,302.0	-34.0	-2.54%	28,300
2025-10-09	1,310.0	1,336.0	1,310.0	1,336.0	+26.0	+1.98%	16,800
2025-10-08	1,317.0	1,330.0	1,307.0	1,310.0	-11.0	-0.83%	12,700
2025-10-07	1,315.0	1,333.0	1,304.0	1,321.0	+6.0	+0.46%	21,200
2025-10-06	1,321.0	1,321.0	1,300.0	1,315.0	+42.0	+3.30%	28,700
2025-10-03	1,241.0	1,275.0	1,241.0	1,273.0	+26.0	+2.09%	17,600
2025-10-02	1,252.0	1,263.0	1,240.0	1,247.0	-10.0	-0.80%	26,700
2025-10-01	1,290.0	1,290.0	1,257.0	1,257.0	-43.0	-3.31%	39,800
2025-09-30	1,344.0	1,348.0	1,300.0	1,300.0	-33.0	-2.48%	31,100
2025-09-29	1,353.0	1,353.0	1,313.0	1,333.0	-42.0	-3.05%	41,700
2025-09-26	1,375.0	1,391.5	1,356.5	1,375.0	+6.5	+0.47%	65,200
2025-09-25	1,389.5	1,397.0	1,367.5	1,368.5	-28.5	-2.04%	47,400
2025-09-24	1,375.5	1,400.0	1,360.0	1,397.0	+24.5	+1.79%	34,200
2025-09-22	1,349.5	1,380.0	1,349.5	1,372.5	+27.5	+2.04%	49,000
2025-09-19	1,331.0	1,347.5	1,326.0	1,345.0	+12.5	+0.94%	79,600
2025-09-18	1,303.5	1,333.5	1,290.0	1,332.5	+38.5	+2.98%	51,200
2025-09-17	1,311.5	1,311.5	1,285.5	1,294.0	-17.5	-1.33%	36,000
2025-09-16	1,300.5	1,317.0	1,300.5	1,311.5	+17.5	+1.35%	21,600
2025-09-12	1,292.0	1,310.0	1,290.0	1,294.0	—	—	34,200

直近120営業日分を表示