KabuInsight

チヨダ

8185
プライム/小売業/CHIYODA 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
2026-03-131,050.01,053.01,043.01,044.0-12.0-1.14%90,300
2026-03-121,072.01,072.01,052.01,056.0-23.0-2.13%104,500
2026-03-111,072.01,085.01,071.01,079.0+5.0+0.47%110,900
2026-03-101,071.01,075.01,060.01,074.0+15.0+1.42%116,900
2026-03-091,050.01,063.01,039.01,059.0-21.0-1.94%215,200
2026-03-061,070.01,080.01,062.01,080.0+4.0+0.37%81,500
2026-03-051,074.01,089.01,069.01,076.0+32.0+3.07%150,900
2026-03-041,064.01,065.01,044.01,044.0-22.0-2.06%319,400
2026-03-031,086.01,086.01,066.01,066.0-22.0-2.02%177,200
2026-03-021,095.01,101.01,086.01,088.0-22.0-1.98%268,600
2026-02-271,104.01,110.01,096.01,110.0+10.0+0.91%181,100
2026-02-261,088.01,105.01,081.01,100.0-19.0-1.70%414,400
2026-02-251,110.01,122.01,105.01,119.0+9.0+0.81%710,100
2026-02-241,121.01,124.01,110.01,110.0-5.0-0.45%510,900
2026-02-201,116.01,117.01,110.01,115.0-3.0-0.27%281,000
2026-02-191,127.01,128.01,116.01,118.0-3.0-0.27%221,800
2026-02-181,120.01,125.01,112.01,121.0+5.0+0.45%223,100
2026-02-171,120.01,121.01,111.01,116.0-2.0-0.18%237,400
2026-02-161,120.01,123.01,110.01,118.0+3.0+0.27%227,700
2026-02-131,127.01,129.01,112.01,115.0-14.0-1.24%267,200
2026-02-121,145.01,145.01,125.01,129.0+2.0+0.18%200,900
2026-02-101,128.01,132.01,123.01,127.0+1.0+0.09%191,900
2026-02-091,131.01,131.01,120.01,126.0+5.0+0.45%193,300
2026-02-061,121.01,121.01,111.01,121.0+1.0+0.09%172,200
2026-02-051,111.01,125.01,109.01,120.0+18.0+1.63%257,800
2026-02-041,099.01,104.01,091.01,102.0+1.0+0.09%122,200
2026-02-031,105.01,105.01,097.01,101.0+7.0+0.64%92,300
2026-02-021,109.01,117.01,094.01,094.0-4.0-0.36%154,100
2026-01-301,097.01,100.01,088.01,098.0+5.0+0.46%117,000
2026-01-291,085.01,095.01,073.01,093.0+11.0+1.02%85,300
2026-01-281,083.01,086.01,072.01,082.0-12.0-1.10%214,500
2026-01-271,098.01,100.01,090.01,094.0-4.0-0.36%93,800
2026-01-261,106.01,106.01,097.01,098.0-10.0-0.90%159,700
2026-01-231,115.01,119.01,106.01,108.0-7.0-0.63%123,700
2026-01-221,097.01,115.01,097.01,115.0+20.0+1.83%108,500
2026-01-211,104.01,104.01,091.01,095.0-9.0-0.82%153,400
2026-01-201,108.01,109.01,102.01,104.0-7.0-0.63%109,100
2026-01-191,115.01,116.01,103.01,111.0-4.0-0.36%149,200
2026-01-161,122.01,123.01,114.01,115.0-7.0-0.62%83,200
2026-01-151,117.01,122.01,110.01,122.0+10.0+0.90%79,700
2026-01-141,118.01,124.01,110.01,112.0-5.0-0.45%133,800
2026-01-131,137.01,142.01,106.01,117.0-2.0-0.18%309,000
2026-01-091,114.01,128.01,114.01,119.0+9.0+0.81%135,300
2026-01-081,126.01,129.01,106.01,110.0-16.0-1.42%168,500
2026-01-071,100.01,127.01,096.01,126.0+26.0+2.36%141,100
2026-01-061,099.01,104.01,090.01,100.0+11.0+1.01%147,700
2026-01-051,097.01,100.01,083.01,089.0-2.0-0.18%198,300
2025-12-301,093.01,094.01,088.01,091.0-2.0-0.18%63,200
2025-12-291,094.01,095.01,086.01,093.0+4.0+0.37%90,900
2025-12-261,082.01,089.01,081.01,089.0+5.0+0.46%61,800
2025-12-251,083.01,086.01,077.01,084.0+3.0+0.28%45,200
2025-12-241,080.01,085.01,080.01,081.00.00.00%44,700
2025-12-231,079.01,087.01,076.01,081.0+6.0+0.56%54,800
2025-12-221,070.01,084.01,069.01,075.0+9.0+0.84%120,500
2025-12-191,062.01,071.01,054.01,066.0+6.0+0.57%139,500
2025-12-181,056.01,060.01,054.01,060.0+4.0+0.38%87,000
2025-12-171,059.01,062.01,050.01,056.0-2.0-0.19%63,200
2025-12-161,070.01,073.01,055.01,058.0-23.0-2.13%88,600
2025-12-151,060.01,081.01,060.01,081.0+24.0+2.27%113,200
2025-12-121,048.01,059.01,048.01,057.0+19.0+1.83%90,000
2025-12-111,049.01,050.01,033.01,038.0-10.0-0.95%100,100
2025-12-101,040.01,049.01,036.01,048.0+14.0+1.35%72,300
2025-12-091,040.01,043.01,028.01,034.0-4.0-0.39%97,100
2025-12-081,029.01,038.01,024.01,038.0+14.0+1.37%94,500
2025-12-051,030.01,031.01,019.01,024.0-3.0-0.29%65,200
2025-12-041,019.01,028.01,019.01,027.0+12.0+1.18%137,300
2025-12-031,013.01,023.01,012.01,015.00.00.00%107,100
2025-12-021,016.01,018.01,009.01,015.0+5.0+0.50%88,500
2025-12-011,019.01,019.01,010.01,010.0-6.0-0.59%84,200
2025-11-281,016.01,022.01,014.01,016.0+2.0+0.20%93,500
2025-11-271,008.01,016.01,003.01,014.0+7.0+0.70%130,000
2025-11-261,010.01,010.0998.01,007.0+6.0+0.60%75,300
2025-11-251,010.01,011.0998.01,001.0-6.0-0.60%87,600
2025-11-21985.01,007.0985.01,007.0+20.0+2.03%122,900
2025-11-20991.0992.0983.0987.0-1.0-0.10%123,600
2025-11-19982.0992.0979.0988.0+9.0+0.92%116,500
2025-11-18985.0989.0978.0979.0-6.0-0.61%101,200
2025-11-17994.0995.0981.0985.0-8.0-0.81%132,500
2025-11-14996.01,001.0993.0993.0-3.0-0.30%82,600
2025-11-131,000.01,003.0992.0996.0-3.0-0.30%70,300
2025-11-12988.01,001.0988.0999.0+13.0+1.32%123,200
2025-11-11996.0996.0979.0986.0-9.0-0.90%80,100
2025-11-10990.0998.0985.0995.0+12.0+1.22%99,900
2025-11-07967.0983.0967.0983.0+4.0+0.41%76,900
2025-11-06970.0983.0967.0979.0+13.0+1.35%106,000
2025-11-05982.0983.0958.0966.0-13.0-1.33%235,400
2025-11-04984.0985.0976.0979.0-2.0-0.20%79,600
2025-10-31972.0981.0971.0981.0+9.0+0.93%68,700
2025-10-30966.0976.0963.0972.0+5.0+0.52%299,200
2025-10-29985.0988.0967.0967.0-16.0-1.63%218,000
2025-10-281,005.01,005.0982.0983.0-27.0-2.67%291,500
2025-10-271,000.01,013.0998.01,010.0+18.0+1.81%197,400
2025-10-241,004.01,004.0992.0992.0-9.0-0.90%209,600
2025-10-231,001.01,004.0993.01,001.00.00.00%196,100
2025-10-221,002.01,006.0998.01,001.0+5.0+0.50%137,300
2025-10-211,000.01,002.0992.0996.0-6.0-0.60%168,600
2025-10-201,000.01,006.0991.01,002.0+14.0+1.42%178,200
2025-10-17999.01,003.0976.0988.0-7.0-0.70%278,800
2025-10-161,006.01,009.0993.0995.0+1.0+0.10%217,700
2025-10-151,007.01,015.0993.0994.0-9.0-0.90%354,600
2025-10-141,063.01,086.0989.01,003.0-119.0-10.61%799,700
2025-10-101,124.01,132.01,118.01,122.0-12.0-1.06%115,900
2025-10-091,142.01,148.01,127.01,134.0-8.0-0.70%110,600
2025-10-081,156.01,165.01,141.01,142.0-17.0-1.47%73,400
2025-10-071,170.01,170.01,159.01,159.0-4.0-0.34%46,500
2025-10-061,165.01,170.01,152.01,163.0+11.0+0.95%87,700
2025-10-031,148.01,154.01,148.01,152.0+4.0+0.35%48,800
2025-10-021,170.01,174.01,147.01,148.0-21.0-1.80%68,600
2025-10-011,200.01,201.01,166.01,169.0-33.0-2.75%93,600
2025-09-301,214.01,216.01,198.01,202.0-11.0-0.91%90,500
2025-09-291,237.01,237.01,212.01,213.0-23.0-1.86%73,100
2025-09-261,221.01,236.01,221.01,236.0+14.0+1.15%73,400
2025-09-251,218.01,224.01,215.01,222.0+4.0+0.33%45,300
2025-09-241,217.01,224.01,213.01,218.0+1.0+0.08%61,200
2025-09-221,227.01,228.01,215.01,217.0-10.0-0.81%62,600
2025-09-191,240.01,247.01,219.01,227.0-8.0-0.65%82,100
2025-09-181,239.01,243.01,231.01,235.0-3.0-0.24%53,500
2025-09-171,250.01,250.01,237.01,238.0-16.0-1.28%46,900
2025-09-161,250.01,255.01,233.01,254.0+8.0+0.64%86,800
2025-09-121,238.01,255.01,233.01,246.0——109,400

直近120営業日分を表示