秩父鉄道
9012スタンダード/陸運業/Chichibu Railway 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 | 2,112.0 | 2,112.0 | 2,112.0 | 2,112.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 2,074.0 | 2,112.0 | 2,074.0 | 2,112.0 | -8.0 | -0.38% | 300 |
| 2026-03-11 | 2,120.0 | 2,120.0 | 2,120.0 | 2,120.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 2,122.0 | 2,122.0 | 2,120.0 | 2,120.0 | +3.0 | +0.14% | 200 |
| 2026-03-09 | 2,117.0 | 2,117.0 | 2,117.0 | 2,117.0 | -1.0 | -0.05% | 200 |
| 2026-03-06 | 2,118.0 | 2,118.0 | 2,100.0 | 2,118.0 | +18.0 | +0.86% | 300 |
| 2026-03-05 | 2,100.0 | 2,100.0 | 2,100.0 | 2,100.0 | +1.0 | +0.05% | 1,500 |
| 2026-03-04 | 2,113.0 | 2,113.0 | 2,099.0 | 2,099.0 | -22.0 | -1.04% | 800 |
| 2026-03-03 | 2,121.0 | 2,121.0 | 2,121.0 | 2,121.0 | -13.0 | -0.61% | 100 |
| 2026-03-02 | 2,142.0 | 2,142.0 | 2,110.0 | 2,134.0 | +5.0 | +0.23% | 400 |
| 2026-02-27 | 2,129.0 | 2,129.0 | 2,129.0 | 2,129.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 2,135.0 | 2,135.0 | 2,129.0 | 2,129.0 | -9.0 | -0.42% | 200 |
| 2026-02-25 | 2,108.0 | 2,138.0 | 2,108.0 | 2,138.0 | +29.0 | +1.38% | 300 |
| 2026-02-24 | 2,128.0 | 2,128.0 | 2,109.0 | 2,109.0 | -19.0 | -0.89% | 200 |
| 2026-02-20 | 2,101.0 | 2,128.0 | 2,101.0 | 2,128.0 | +22.0 | +1.04% | 300 |
| 2026-02-19 | 2,114.0 | 2,133.0 | 2,105.0 | 2,106.0 | -49.0 | -2.27% | 1,200 |
| 2026-02-18 | 2,137.0 | 2,155.0 | 2,121.0 | 2,155.0 | -20.0 | -0.92% | 800 |
| 2026-02-17 | 2,169.0 | 2,175.0 | 2,130.0 | 2,175.0 | +26.0 | +1.21% | 300 |
| 2026-02-16 | 2,174.0 | 2,174.0 | 2,133.0 | 2,149.0 | +22.0 | +1.03% | 400 |
| 2026-02-13 | 2,130.0 | 2,175.0 | 2,100.0 | 2,127.0 | -51.0 | -2.34% | 1,200 |
| 2026-02-12 | 2,145.0 | 2,185.0 | 2,145.0 | 2,178.0 | +32.0 | +1.49% | 2,300 |
| 2026-02-10 | 2,108.0 | 2,146.0 | 2,108.0 | 2,146.0 | +1.0 | +0.05% | 200 |
| 2026-02-09 | 2,145.0 | 2,145.0 | 2,145.0 | 2,145.0 | +47.0 | +2.24% | 100 |
| 2026-02-06 | 2,073.0 | 2,098.0 | 2,073.0 | 2,098.0 | +9.0 | +0.43% | 600 |
| 2026-02-05 | 2,089.0 | 2,089.0 | 2,089.0 | 2,089.0 | -50.0 | -2.34% | 1,000 |
| 2026-02-04 | 2,139.0 | 2,139.0 | 2,139.0 | 2,139.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 2,139.0 | 2,139.0 | 2,139.0 | 2,139.0 | +14.0 | +0.66% | 100 |
| 2026-02-02 | 2,125.0 | 2,125.0 | 2,125.0 | 2,125.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 2,105.0 | 2,125.0 | 2,091.0 | 2,125.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-29 | 2,125.0 | 2,125.0 | 2,125.0 | 2,125.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 2,122.0 | 2,125.0 | 2,122.0 | 2,125.0 | 0.0 | 0.00% | 400 |
| 2026-01-27 | 2,125.0 | 2,125.0 | 2,125.0 | 2,125.0 | -25.0 | -1.16% | 300 |
| 2026-01-26 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | 0.0 | 0.00% | 200 |
| 2026-01-23 | 2,150.0 | 2,150.0 | 2,150.0 | 2,150.0 | +2.0 | +0.09% | 300 |
| 2026-01-22 | 2,147.0 | 2,148.0 | 2,147.0 | 2,148.0 | 0.0 | 0.00% | 200 |
| 2026-01-21 | 2,148.0 | 2,148.0 | 2,148.0 | 2,148.0 | +3.0 | +0.14% | 100 |
| 2026-01-20 | 2,125.0 | 2,145.0 | 2,125.0 | 2,145.0 | +24.0 | +1.13% | 1,900 |
| 2026-01-19 | 2,137.0 | 2,137.0 | 2,111.0 | 2,121.0 | -16.0 | -0.75% | 400 |
| 2026-01-16 | 2,137.0 | 2,137.0 | 2,137.0 | 2,137.0 | +39.0 | +1.86% | 200 |
| 2026-01-15 | 2,118.0 | 2,128.0 | 2,086.0 | 2,098.0 | -5.0 | -0.24% | 700 |
| 2026-01-14 | 2,121.0 | 2,121.0 | 2,103.0 | 2,103.0 | -18.0 | -0.85% | 500 |
| 2026-01-13 | 2,117.0 | 2,145.0 | 2,117.0 | 2,121.0 | +36.0 | +1.73% | 900 |
| 2026-01-09 | 2,090.0 | 2,090.0 | 2,080.0 | 2,085.0 | -55.0 | -2.57% | 500 |
| 2026-01-08 | 2,145.0 | 2,145.0 | 2,140.0 | 2,140.0 | +7.0 | +0.33% | 200 |
| 2026-01-07 | 2,050.0 | 2,168.0 | 2,050.0 | 2,133.0 | +69.0 | +3.34% | 2,000 |
| 2026-01-06 | 2,061.0 | 2,064.0 | 2,061.0 | 2,064.0 | +3.0 | +0.15% | 300 |
| 2026-01-05 | 2,042.0 | 2,061.0 | 2,032.0 | 2,061.0 | +19.0 | +0.93% | 400 |
| 2025-12-30 | 2,032.0 | 2,042.0 | 2,032.0 | 2,042.0 | 0.0 | 0.00% | 300 |
| 2025-12-29 | 2,042.0 | 2,042.0 | 2,042.0 | 2,042.0 | 0.0 | 0.00% | 100 |
| 2025-12-26 | 2,048.0 | 2,059.0 | 2,042.0 | 2,042.0 | -15.0 | -0.73% | 500 |
| 2025-12-25 | 2,057.0 | 2,057.0 | 2,057.0 | 2,057.0 | -2.0 | -0.10% | 400 |
| 2025-12-24 | 2,047.0 | 2,063.0 | 2,047.0 | 2,059.0 | +12.0 | +0.59% | 400 |
| 2025-12-23 | 2,022.0 | 2,047.0 | 2,022.0 | 2,047.0 | -25.0 | -1.21% | 2,600 |
| 2025-12-22 | 2,072.0 | 2,072.0 | 2,072.0 | 2,072.0 | +16.0 | +0.78% | 200 |
| 2025-12-19 | 2,076.0 | 2,076.0 | 2,056.0 | 2,056.0 | -20.0 | -0.96% | 300 |
| 2025-12-18 | 2,051.0 | 2,076.0 | 2,051.0 | 2,076.0 | +6.0 | +0.29% | 200 |
| 2025-12-17 | 2,070.0 | 2,070.0 | 2,070.0 | 2,070.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 2,074.0 | 2,074.0 | 2,060.0 | 2,070.0 | +7.0 | +0.34% | 400 |
| 2025-12-15 | 2,061.0 | 2,063.0 | 2,061.0 | 2,063.0 | +1.0 | +0.05% | 400 |
| 2025-12-12 | 2,062.0 | 2,062.0 | 2,062.0 | 2,062.0 | 0.0 | 0.00% | 200 |
| 2025-12-11 | 2,055.0 | 2,071.0 | 2,049.0 | 2,062.0 | 0.0 | 0.00% | 400 |
| 2025-12-10 | 2,029.0 | 2,064.0 | 2,029.0 | 2,062.0 | -17.0 | -0.82% | 2,000 |
| 2025-12-09 | 2,079.0 | 2,079.0 | 2,079.0 | 2,079.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 2,074.0 | 2,079.0 | 2,074.0 | 2,079.0 | 0.0 | 0.00% | 200 |
| 2025-12-05 | 2,079.0 | 2,079.0 | 2,079.0 | 2,079.0 | -1.0 | -0.05% | 200 |
| 2025-12-04 | 2,080.0 | 2,080.0 | 2,080.0 | 2,080.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,080.0 | 2,080.0 | 2,080.0 | 2,080.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 2,080.0 | 2,080.0 | 2,080.0 | 2,080.0 | 0.0 | 0.00% | 100 |
| 2025-12-01 | 2,075.0 | 2,080.0 | 2,075.0 | 2,080.0 | +5.0 | +0.24% | 900 |
| 2025-11-28 | 2,061.0 | 2,075.0 | 2,061.0 | 2,075.0 | +3.0 | +0.14% | 300 |
| 2025-11-27 | 2,072.0 | 2,072.0 | 2,072.0 | 2,072.0 | -17.0 | -0.81% | 100 |
| 2025-11-26 | 2,089.0 | 2,089.0 | 2,089.0 | 2,089.0 | +1.0 | +0.05% | 200 |
| 2025-11-25 | 2,088.0 | 2,088.0 | 2,088.0 | 2,088.0 | +8.0 | +0.38% | 1,100 |
| 2025-11-21 | 2,080.0 | 2,080.0 | 2,080.0 | 2,080.0 | 0.0 | 0.00% | 200 |
| 2025-11-20 | 2,060.0 | 2,080.0 | 2,058.0 | 2,080.0 | +31.0 | +1.51% | 800 |
| 2025-11-19 | 2,053.0 | 2,053.0 | 2,049.0 | 2,049.0 | -1.0 | -0.05% | 300 |
| 2025-11-18 | 2,050.0 | 2,050.0 | 2,050.0 | 2,050.0 | -17.0 | -0.82% | 200 |
| 2025-11-17 | 2,070.0 | 2,070.0 | 2,067.0 | 2,067.0 | -3.0 | -0.14% | 800 |
| 2025-11-14 | 2,057.0 | 2,070.0 | 2,057.0 | 2,070.0 | -30.0 | -1.43% | 300 |
| 2025-11-13 | 2,067.0 | 2,123.0 | 2,067.0 | 2,100.0 | +21.0 | +1.01% | 1,300 |
| 2025-11-12 | 2,088.0 | 2,088.0 | 2,079.0 | 2,079.0 | +38.0 | +1.86% | 400 |
| 2025-11-11 | 2,041.0 | 2,041.0 | 2,041.0 | 2,041.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,041.0 | 2,041.0 | 2,041.0 | 2,041.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 2,100.0 | 2,120.0 | 2,041.0 | 2,041.0 | -40.0 | -1.92% | 2,700 |
| 2025-11-06 | 2,080.0 | 2,100.0 | 2,039.0 | 2,081.0 | -19.0 | -0.90% | 600 |
| 2025-11-05 | 2,055.0 | 2,100.0 | 2,037.0 | 2,100.0 | +70.0 | +3.45% | 1,100 |
| 2025-11-04 | 2,030.0 | 2,030.0 | 2,030.0 | 2,030.0 | -10.0 | -0.49% | 100 |
| 2025-10-31 | 2,040.0 | 2,040.0 | 2,040.0 | 2,040.0 | 0.0 | 0.00% | 200 |
| 2025-10-30 | 2,040.0 | 2,040.0 | 2,040.0 | 2,040.0 | -38.0 | -1.83% | 200 |
| 2025-10-29 | 2,078.0 | 2,078.0 | 2,078.0 | 2,078.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 2,078.0 | 2,078.0 | 2,078.0 | 2,078.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 2,054.0 | 2,078.0 | 2,054.0 | 2,078.0 | -26.0 | -1.24% | 400 |
| 2025-10-24 | 2,105.0 | 2,105.0 | 2,104.0 | 2,104.0 | +26.0 | +1.25% | 500 |
| 2025-10-23 | 2,078.0 | 2,078.0 | 2,065.0 | 2,078.0 | 0.0 | 0.00% | 400 |
| 2025-10-22 | 2,078.0 | 2,078.0 | 2,078.0 | 2,078.0 | 0.0 | 0.00% | 200 |
| 2025-10-21 | 2,078.0 | 2,078.0 | 2,078.0 | 2,078.0 | +50.0 | +2.47% | 300 |
| 2025-10-20 | 2,028.0 | 2,028.0 | 2,028.0 | 2,028.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 2,028.0 | 2,028.0 | 2,028.0 | 2,028.0 | -5.0 | -0.25% | 100 |
| 2025-10-16 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | -17.0 | -0.83% | 300 |
| 2025-10-15 | 2,050.0 | 2,050.0 | 2,050.0 | 2,050.0 | +17.0 | +0.84% | 100 |
| 2025-10-14 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | 0.0 | 0.00% | — |
| 2025-10-10 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | 0.0 | 0.00% | 300 |
| 2025-10-09 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | 0.0 | 0.00% | 400 |
| 2025-10-08 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | 0.0 | 0.00% | 200 |
| 2025-10-07 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | 0.0 | 0.00% | 100 |
| 2025-10-06 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | +12.0 | +0.59% | 100 |
| 2025-10-03 | 2,021.0 | 2,021.0 | 2,021.0 | 2,021.0 | 0.0 | 0.00% | 500 |
| 2025-10-02 | 2,033.0 | 2,033.0 | 2,021.0 | 2,021.0 | -12.0 | -0.59% | 800 |
| 2025-10-01 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 2,033.0 | 2,033.0 | 2,033.0 | 2,033.0 | -10.0 | -0.49% | 100 |
| 2025-09-29 | 2,043.0 | 2,045.0 | 2,032.0 | 2,043.0 | +3.0 | +0.15% | 2,000 |
| 2025-09-26 | 2,040.0 | 2,040.0 | 2,040.0 | 2,040.0 | +3.0 | +0.15% | 500 |
| 2025-09-25 | 2,037.0 | 2,037.0 | 2,037.0 | 2,037.0 | -1.0 | -0.05% | 300 |
| 2025-09-24 | 2,038.0 | 2,038.0 | 2,038.0 | 2,038.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 2,038.0 | 2,038.0 | 2,038.0 | 2,038.0 | 0.0 | 0.00% | 100 |
| 2025-09-19 | 2,026.0 | 2,038.0 | 2,026.0 | 2,038.0 | +8.0 | +0.39% | 300 |
| 2025-09-18 | 2,030.0 | 2,030.0 | 2,030.0 | 2,030.0 | 0.0 | 0.00% | 200 |
| 2025-09-17 | 2,036.0 | 2,036.0 | 2,030.0 | 2,030.0 | -6.0 | -0.29% | 200 |
| 2025-09-16 | 2,036.0 | 2,036.0 | 2,036.0 | 2,036.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 2,035.0 | 2,036.0 | 2,035.0 | 2,036.0 | — | — | 200 |
直近120営業日分を表示