チャブの株価時系列・推移
- 52週高値
- 365.91（2026/7/29）
- 52週安値
- 265.30（2025/10/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 335.24 | 335.54 | 332.78 | 333.37 | 1,522,419 | 333.37 |
| 2026/9/24 | 337.31 | 339.06 | 334.74 | 334.84 | 1,171,070 | 334.84 |
| 2026/9/23 | 336.00 | 339.66 | 334.25 | 335.21 | 1,820,654 | 335.21 |
| 2026/9/22 | 336.28 | 337.64 | 333.06 | 335.77 | 1,448,372 | 335.77 |
| 2026/9/21 | 339.65 | 341.34 | 337.23 | 337.26 | 934,213 | 337.26 |
| 2026/9/18 | 339.41 | 341.74 | 338.29 | 340.64 | 4,326,966 | 340.64 |
| 2026/9/17 | 341.79 | 342.65 | 337.24 | 341.90 | 1,494,187 | 341.90 |
| 2026/9/16 | 340.25 | 344.52 | 339.70 | 341.53 | 1,537,991 | 341.53 |
| 2026/9/15 | 341.36 | 342.72 | 339.67 | 341.86 | 1,619,969 | 341.86 |
| 2026/9/14 | 342.71 | 343.97 | 339.85 | 341.85 | 924,431 | 341.85 |
| 2026/9/11 | 340.71 | 340.71 | 335.67 | 338.25 | 1,151,465 | 338.25 |
| 2026/9/10 | 341.20 | 342.90 | 337.22 | 338.67 | 1,216,301 | 338.67 |
| 2026/9/9 | 335.36 | 338.41 | 333.63 | 337.62 | 1,282,189 | 337.62 |
| 2026/9/8 | 340.00 | 341.71 | 336.63 | 336.64 | 1,617,806 | 336.64 |
| 2026/9/4 | 345.50 | 347.68 | 340.71 | 341.59 | 2,400,005 | 341.59 |
| 2026/9/3 | 342.03 | 349.03 | 340.69 | 348.25 | 1,934,469 | 348.25 |
| 2026/9/2 | 339.19 | 342.08 | 338.00 | 339.42 | 1,736,011 | 339.42 |
| 2026/9/1 | 340.90 | 342.99 | 337.77 | 338.74 | 1,208,434 | 338.74 |
| 2026/8/31 | 340.22 | 340.37 | 338.26 | 338.60 | 1,893,188 | 338.60 |
| 2026/8/28 | 339.51 | 341.50 | 337.99 | 339.92 | 1,206,957 | 339.92 |
1〜20/250件
