チャブの株価時系列・推移
- 52週高値
- 384.26（2026/11/5）
- 52週安値
- 282.11（2025/11/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/5 | 378.88 | 384.26 | 371.05 | 371.63 | 2,057,123 | 371.63 |
| 2026/11/4 | 370.16 | 374.60 | 366.10 | 374.17 | 1,716,674 | 374.17 |
| 2026/11/3 | 366.42 | 369.10 | 364.58 | 366.54 | 1,205,618 | 366.54 |
| 2026/11/2 | 365.00 | 370.29 | 364.12 | 368.98 | 1,433,190 | 368.98 |
| 2026/10/30 | 367.47 | 369.00 | 363.23 | 364.12 | 1,630,108 | 364.12 |
| 2026/10/29 | 360.25 | 362.49 | 358.24 | 362.28 | 1,869,068 | 362.28 |
| 2026/10/28 | 355.52 | 359.00 | 353.78 | 355.50 | 1,667,642 | 355.50 |
| 2026/10/27 | 355.05 | 356.59 | 352.42 | 356.25 | 1,638,092 | 356.25 |
| 2026/10/26 | 356.67 | 359.89 | 355.94 | 356.74 | 1,405,915 | 356.74 |
| 2026/10/23 | 362.91 | 364.49 | 354.97 | 355.11 | 1,661,004 | 355.11 |
| 2026/10/22 | 360.00 | 364.86 | 357.11 | 363.95 | 1,710,165 | 363.95 |
| 2026/10/21 | 356.50 | 357.29 | 351.61 | 354.95 | 2,334,533 | 354.95 |
| 2026/10/20 | 359.00 | 361.21 | 355.06 | 357.75 | 2,205,793 | 357.75 |
| 2026/10/19 | 357.19 | 358.92 | 355.22 | 356.27 | 1,387,495 | 356.27 |
| 2026/10/16 | 353.05 | 359.84 | 350.28 | 359.79 | 1,533,543 | 359.79 |
| 2026/10/15 | 356.08 | 358.58 | 352.10 | 352.79 | 2,056,885 | 352.79 |
| 2026/10/14 | 346.09 | 351.09 | 343.78 | 350.15 | 1,473,844 | 350.15 |
| 2026/10/13 | 347.62 | 348.13 | 344.27 | 346.16 | 892,115 | 346.16 |
| 2026/10/12 | 343.11 | 346.40 | 342.76 | 345.06 | 836,659 | 345.06 |
| 2026/10/9 | 342.77 | 345.47 | 340.97 | 341.20 | 1,032,739 | 341.20 |
1〜20/251件
