KabuInsight

千代田インテグレ

6915
スタンダード/電気機器/CHIYODA INTEGRE 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
2026-03-133,250.03,300.03,250.03,250.0-50.0-1.52%10,600
2026-03-123,355.03,355.03,260.03,300.0-55.0-1.64%8,200
2026-03-113,340.03,395.03,340.03,355.0+20.0+0.60%8,000
2026-03-103,270.03,345.03,265.03,335.0+135.0+4.22%17,100
2026-03-093,215.03,235.03,150.03,200.0-95.0-2.88%26,300
2026-03-063,300.03,315.03,265.03,295.0-35.0-1.05%13,800
2026-03-053,280.03,380.03,280.03,330.0+120.0+3.74%13,200
2026-03-043,285.03,330.03,170.03,210.0-145.0-4.32%36,800
2026-03-033,395.03,430.03,325.03,355.0-40.0-1.18%29,500
2026-03-023,355.03,415.03,330.03,395.0-20.0-0.59%20,000
2026-02-273,435.03,440.03,375.03,415.0+25.0+0.74%14,100
2026-02-263,490.03,530.03,390.03,390.0-85.0-2.45%19,100
2026-02-253,320.03,500.03,320.03,475.0+130.0+3.89%47,000
2026-02-243,350.03,375.03,295.03,345.0+30.0+0.90%36,900
2026-02-203,300.03,325.03,285.03,315.0-15.0-0.45%11,400
2026-02-193,300.03,330.03,285.03,330.0+30.0+0.91%8,800
2026-02-183,270.03,315.03,270.03,300.0+30.0+0.92%14,900
2026-02-173,325.03,335.03,260.03,270.0-40.0-1.21%20,100
2026-02-163,315.03,345.03,240.03,310.0+15.0+0.46%31,000
2026-02-133,455.03,485.03,265.03,295.0-165.0-4.77%39,600
2026-02-123,460.03,480.03,435.03,460.00.00.00%14,800
2026-02-103,375.03,465.03,375.03,460.0+80.0+2.37%21,200
2026-02-093,400.03,420.03,370.03,380.0+40.0+1.20%28,900
2026-02-063,360.03,360.03,320.03,340.0-20.0-0.60%14,300
2026-02-053,385.03,400.03,360.03,360.00.00.00%12,100
2026-02-043,315.03,380.03,315.03,360.0+30.0+0.90%22,300
2026-02-033,320.03,360.03,320.03,330.0+45.0+1.37%20,600
2026-02-023,315.03,360.03,285.03,285.0-20.0-0.61%30,100
2026-01-303,285.03,305.03,255.03,305.0+40.0+1.23%16,000
2026-01-293,240.03,275.03,205.03,265.0+25.0+0.77%16,900
2026-01-283,270.03,270.03,220.03,240.0-30.0-0.92%14,900
2026-01-273,200.03,270.03,200.03,270.0+70.0+2.19%20,000
2026-01-263,270.03,300.03,200.03,200.0-110.0-3.32%23,200
2026-01-233,345.03,350.03,305.03,310.0-30.0-0.90%13,400
2026-01-223,260.03,340.03,260.03,340.0+85.0+2.61%28,500
2026-01-213,250.03,270.03,215.03,255.0-25.0-0.76%17,600
2026-01-203,285.03,305.03,265.03,280.0-5.0-0.15%13,100
2026-01-193,330.03,330.03,250.03,285.0-45.0-1.35%22,800
2026-01-163,280.03,330.03,280.03,330.0+50.0+1.52%30,400
2026-01-153,255.03,290.03,255.03,280.0+25.0+0.77%27,500
2026-01-143,250.03,280.03,220.03,255.0+5.0+0.15%50,600
2026-01-133,250.03,255.03,225.03,250.0+35.0+1.09%27,600
2026-01-093,205.03,240.03,190.03,215.0+20.0+0.63%24,800
2026-01-083,185.03,220.03,180.03,195.00.00.00%17,500
2026-01-073,175.03,230.03,175.03,195.0+25.0+0.79%36,200
2026-01-063,195.03,220.03,170.03,170.0-10.0-0.31%50,300
2026-01-053,235.03,235.03,180.03,180.0-65.0-2.00%50,500
2025-12-303,235.03,270.03,230.03,245.0+10.0+0.31%27,400
2025-12-293,195.03,270.03,165.03,235.0-50.0-1.52%249,700
2025-12-263,320.03,345.03,285.03,285.0-55.0-1.65%116,400
2025-12-253,355.03,355.03,320.03,340.0-15.0-0.45%40,600
2025-12-243,355.03,380.03,350.03,355.0+5.0+0.15%28,500
2025-12-233,330.03,370.03,320.03,350.0+40.0+1.21%36,600
2025-12-223,340.03,350.03,300.03,310.00.00.00%37,000
2025-12-193,285.03,320.03,280.03,310.0+15.0+0.46%27,300
2025-12-183,300.03,325.03,275.03,295.0+5.0+0.15%32,900
2025-12-173,315.03,315.03,270.03,290.0-25.0-0.75%48,600
2025-12-163,310.03,325.03,310.03,315.0-15.0-0.45%9,000
2025-12-153,240.03,335.03,240.03,330.0+70.0+2.15%25,200
2025-12-123,295.03,295.03,250.03,260.0+20.0+0.62%19,200
2025-12-113,270.03,275.03,235.03,240.0-45.0-1.37%26,600
2025-12-103,285.03,300.03,275.03,285.0+20.0+0.61%14,400
2025-12-093,275.03,300.03,240.03,265.0-20.0-0.61%22,100
2025-12-083,280.03,305.03,275.03,285.0+15.0+0.46%12,400
2025-12-053,345.03,345.03,270.03,270.0-45.0-1.36%17,700
2025-12-043,295.03,350.03,295.03,315.0+30.0+0.91%24,100
2025-12-033,275.03,320.03,270.03,285.0+10.0+0.31%24,600
2025-12-023,250.03,290.03,230.03,275.0+25.0+0.77%20,500
2025-12-013,295.03,295.03,220.03,250.0+10.0+0.31%47,100
2025-11-283,190.03,255.03,155.03,240.0+50.0+1.57%26,000
2025-11-273,150.03,220.03,150.03,190.0+50.0+1.59%21,400
2025-11-263,120.03,165.03,115.03,140.0+30.0+0.96%17,600
2025-11-253,140.03,140.03,085.03,110.0-40.0-1.27%19,200
2025-11-213,050.03,165.03,050.03,150.0+80.0+2.61%18,900
2025-11-203,100.03,100.03,065.03,070.0+20.0+0.66%9,800
2025-11-193,055.03,090.03,040.03,050.0-5.0-0.16%10,800
2025-11-183,085.03,115.03,035.03,055.0-35.0-1.13%12,500
2025-11-173,170.03,180.03,090.03,090.0-65.0-2.06%21,800
2025-11-143,115.03,175.03,115.03,155.0+25.0+0.80%17,000
2025-11-133,140.03,175.03,130.03,130.0-15.0-0.48%7,600
2025-11-123,115.03,155.03,115.03,145.0+30.0+0.96%8,200
2025-11-113,095.03,130.03,095.03,115.0+10.0+0.32%6,400
2025-11-103,035.03,115.03,035.03,105.0+65.0+2.14%9,700
2025-11-073,025.03,065.03,010.03,040.0+5.0+0.16%7,800
2025-11-063,030.03,075.03,005.03,035.0+5.0+0.17%8,000
2025-11-053,065.03,075.02,976.03,030.0-35.0-1.14%19,000
2025-11-043,085.03,125.03,060.03,065.0-30.0-0.97%9,000
2025-10-313,085.03,115.03,060.03,095.0+5.0+0.16%10,800
2025-10-303,100.03,120.03,070.03,090.0+20.0+0.65%18,100
2025-10-293,145.03,150.03,070.03,070.0-80.0-2.54%14,600
2025-10-283,225.03,225.03,150.03,150.0-95.0-2.93%14,800
2025-10-273,200.03,250.03,200.03,245.0+50.0+1.56%9,000
2025-10-243,210.03,215.03,190.03,195.0+10.0+0.31%5,200
2025-10-233,170.03,220.03,170.03,185.0-25.0-0.78%7,100
2025-10-223,185.03,220.03,170.03,210.0+25.0+0.78%6,600
2025-10-213,225.03,225.03,175.03,185.00.00.00%6,600
2025-10-203,185.03,225.03,185.03,185.0+20.0+0.63%11,300
2025-10-173,210.03,245.03,165.03,165.0+25.0+0.80%19,500
2025-10-163,175.03,175.03,115.03,140.0-10.0-0.32%6,800
2025-10-153,115.03,155.03,100.03,150.0+80.0+2.61%12,500
2025-10-143,085.03,135.03,065.03,070.0-80.0-2.54%16,900
2025-10-103,200.03,200.03,125.03,150.0-90.0-2.78%13,000
2025-10-093,190.03,260.03,190.03,240.0+75.0+2.37%15,000
2025-10-083,210.03,210.03,155.03,165.0-20.0-0.63%11,700
2025-10-073,210.03,210.03,185.03,185.0-40.0-1.24%12,600
2025-10-063,225.03,245.03,200.03,225.0+55.0+1.74%10,000
2025-10-033,155.03,195.03,155.03,170.0+20.0+0.63%8,700
2025-10-023,205.03,245.03,150.03,150.0-60.0-1.87%12,200
2025-10-013,290.03,290.03,185.03,210.0-80.0-2.43%19,700
2025-09-303,350.03,350.03,290.03,290.0-45.0-1.35%8,200
2025-09-293,330.03,355.03,290.03,335.0+5.0+0.15%19,300
2025-09-263,320.03,340.03,295.03,330.0+5.0+0.15%23,000
2025-09-253,315.03,340.03,310.03,325.0+10.0+0.30%8,400
2025-09-243,350.03,380.03,305.03,315.0-35.0-1.04%10,700
2025-09-223,305.03,390.03,305.03,350.0+50.0+1.52%25,500
2025-09-193,320.03,385.03,270.03,300.0-5.0-0.15%128,500
2025-09-183,175.03,320.03,175.03,305.0+115.0+3.61%29,900
2025-09-173,175.03,210.03,155.03,190.0-55.0-1.69%13,300
2025-09-163,270.03,300.03,245.03,245.0-25.0-0.76%8,900
2025-09-123,290.03,315.03,220.03,270.0——32,600

直近120営業日分を表示